date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-02-03,37.19,37.19,36.5,36.5,4459,30.477818765291,30.477818765291,29.9123523778737,29.9123523778737,5441.01306189445,0.0,1.0
2016-02-04,36.8963,36.9,36.85,36.9,848,30.2371267682121,30.2401589792751,30.1991831540999,30.2401589792751,1034.75646478728,0.0,1.0
2016-02-05,36.2884,36.83,36.2884,36.83,506,29.7389426857324,30.1827928240298,29.7389426857324,30.1827928240298,617.437230167882,0.0,1.0
2016-02-08,34.98,34.98,34.98,34.98,393,28.6666872925485,28.6666872925485,28.6666872925485,28.6666872925485,479.551050308257,0.0,1.0
2016-02-09,35.365,35.54,34.99,34.99,3894,28.9822011463974,29.1256165345104,28.6748824575836,28.6748824575836,4751.5821625963,0.0,1.0
2016-02-10,35.44,35.77,35.44,35.765,329,29.0436648841601,29.3141053303162,29.0436648841601,29.3100077477987,401.456222777141,0.0,1.0
2016-02-11,34.68,35.24,34.5401,35.13,1379,28.4208323414975,28.8797615834594,28.3061819826574,28.7896147680741,1682.69948695951,0.0,1.0
2016-02-12,35.0833,35.0833,35.0833,35.0833,446,28.7513433473605,28.7513433473605,28.7513433473605,28.7513433473605,544.22332935746,0.0,1.0
2016-02-16,36.006,36.006,36.006,36.006,148,29.507511225143,29.507511225143,29.507511225143,29.507511225143,180.594288665705,0.0,1.0
2016-02-17,36.006,36.006,36.006,36.006,0,29.507511225143,29.507511225143,29.507511225143,29.507511225143,0,0.0,1.0
2016-02-18,36.67,36.69,36.6576,36.689,2200,30.0516701834693,30.0680605135393,30.0415081788258,30.0672409970358,2684.50969638209,0.0,1.0
2016-02-19,36.67,36.67,36.67,36.67,0,30.0516701834693,30.0516701834693,30.0516701834693,30.0516701834693,0,0.0,1.0
2016-02-22,36.67,36.67,36.67,36.67,0,30.0516701834693,30.0516701834693,30.0516701834693,30.0516701834693,0,0.0,1.0
2016-02-23,36.67,36.67,36.67,36.67,0,30.0516701834693,30.0516701834693,30.0516701834693,30.0516701834693,0,0.0,1.0
2016-02-24,36.67,36.67,36.67,36.67,0,30.0516701834693,30.0516701834693,30.0516701834693,30.0516701834693,0,0.0,1.0
2016-02-25,36.22,36.36,36.22,36.36,327,29.6828877568928,29.7976200673832,29.6828877568928,29.7976200673832,399.015759416793,0.0,1.0
2016-02-26,36.22,36.22,36.22,36.22,0,29.6828877568928,29.6828877568928,29.6828877568928,29.6828877568928,0,0.0,1.0
2016-02-29,36.28,36.29,36.28,36.29,3222,29.732058747103,29.740253912138,29.732058747103,29.740253912138,3931.58647351959,0.0,1.0
2016-03-01,36.28,36.28,36.28,36.28,0,29.732058747103,29.732058747103,29.732058747103,29.732058747103,0,0.0,1.0
2016-03-02,36.28,36.28,36.28,36.28,0,29.732058747103,29.732058747103,29.732058747103,29.732058747103,0,0.0,1.0
2016-03-03,36.28,36.28,36.28,36.28,44,29.732058747103,29.732058747103,29.732058747103,29.732058747103,53.6901939276418,0.0,1.0
2016-03-04,37.8624,37.8624,37.8624,37.8624,195,31.0288616622467,31.0288616622467,31.0288616622467,31.0288616622467,237.945177633868,0.0,1.0
2016-03-07,37.53,37.929,37.53,37.929,200,30.7564543764822,31.08344146138,30.7564543764822,31.08344146138,244.046336034736,0.0,1.0
2016-03-08,37.53,37.53,37.53,37.53,0,30.7564543764822,30.7564543764822,30.7564543764822,30.7564543764822,0,0.0,1.0
2016-03-09,37.53,37.53,37.53,37.53,0,30.7564543764822,30.7564543764822,30.7564543764822,30.7564543764822,0,0.0,1.0
2016-03-10,37.339,37.339,37.339,37.339,270,30.599926724313,30.599926724313,30.599926724313,30.599926724313,329.462553646894,0.0,1.0
2016-03-11,38.175,38.176,38.175,38.176,300,31.2850425212419,31.2858620377454,31.2850425212419,31.2858620377454,366.069504052104,0.0,1.0
2016-03-14,38.39,38.39,38.39,38.39,190,31.4612385694951,31.4612385694951,31.4612385694951,31.4612385694951,231.844019232999,0.0,1.0
2016-03-15,38.39,38.39,38.39,38.39,130,31.4612385694951,31.4612385694951,31.4612385694951,31.4612385694951,158.630118422578,0.0,1.0
2016-03-16,37.6799,37.6799,37.6799,37.6799,260,30.8792999003574,30.8792999003574,30.8792999003574,30.8792999003574,317.260236845156,0.0,1.0
2016-03-17,37.6799,37.6799,37.6799,37.6799,0,30.8792999003574,30.8792999003574,30.8792999003574,30.8792999003574,0,0.0,1.0
2016-03-18,38.55,38.55,38.55,38.55,1020,31.5923612100556,31.5923612100556,31.5923612100556,31.5923612100556,1244.63631377716,0.0,1.0
2016-03-21,38.55,38.55,38.55,38.55,0,31.5923612100556,31.5923612100556,31.5923612100556,31.5923612100556,0,0.0,1.0
2016-03-22,38.07,38.15,38.07,38.15,442,31.198993288374,31.2645546086543,31.198993288374,31.2645546086543,539.342402636767,0.0,1.0
2016-03-23,38.07,38.07,38.07,38.07,0,31.3384725387208,31.3384725387208,31.3384725387208,31.3384725387208,0,0.170197,1.0
2016-03-24,37.336,37.336,37.336,37.336,150,30.7342582270995,30.7342582270995,30.7342582270995,30.7342582270995,182.220112768556,0.0,1.0
2016-03-28,37.336,37.336,37.336,37.336,0,30.7342582270995,30.7342582270995,30.7342582270995,30.7342582270995,0,0.0,1.0
2016-03-29,37.336,37.336,37.336,37.336,2,30.7342582270995,30.7342582270995,30.7342582270995,30.7342582270995,2.42960150358075,0.0,1.0
2016-03-30,37.336,37.336,37.336,37.336,0,30.7342582270995,30.7342582270995,30.7342582270995,30.7342582270995,0,0.0,1.0
2016-03-31,38.16,38.16,38.16,38.16,100,31.4125587622166,31.4125587622166,31.4125587622166,31.4125587622166,121.480075179037,0.0,1.0
2016-04-01,37.85,37.85,37.85,37.85,695,31.1573728812866,31.1573728812866,31.1573728812866,31.1573728812866,844.286522494311,0.0,1.0
2016-04-04,37.85,37.85,37.85,37.85,1,31.1573728812866,31.1573728812866,31.1573728812866,31.1573728812866,1.21480075179037,0.0,1.0
2016-04-05,37.85,37.85,37.85,37.85,352,31.1573728812866,31.1573728812866,31.1573728812866,31.1573728812866,427.609864630212,0.0,1.0
2016-04-06,37.99,38.02,37.99,38.02,400,31.2726181178356,31.2973135256676,31.2726181178356,31.2973135256676,485.92030071615,0.0,1.0
2016-04-07,37.9599,37.9599,37.76,37.84,445,31.2478403919776,31.2478403919776,31.0832866577908,31.149141078676,540.586334546716,0.0,1.0
2016-04-08,38.1,38.1,38.1,38.1,104,31.3631679465527,31.3631679465527,31.3631679465527,31.3631679465527,126.339278186199,0.0,1.0
2016-04-11,38.1,38.1,38.1,38.1,0,31.3631679465527,31.3631679465527,31.3631679465527,31.3631679465527,0,0.0,1.0
2016-04-12,38.1,38.1,38.1,38.1,0,31.3631679465527,31.3631679465527,31.3631679465527,31.3631679465527,0,0.0,1.0
2016-04-13,38.65,38.82,38.65,38.784,7621,31.8159170901381,31.9558577345191,31.8159170901381,31.9262232451208,9257.99652939445,0.0,1.0
2016-04-14,38.83,38.83,38.64,38.66,4690,31.9640895371297,31.9640895371297,31.8076852875275,31.8241488927488,5697.41552589686,0.0,1.0
2016-04-15,38.58,38.74,38.58,38.74,6600,31.7582944718636,31.8900033136339,31.7582944718636,31.8900033136339,8017.68496181647,0.0,1.0
2016-04-18,38.89,38.89,38.64,38.69,3300,32.0134803527936,32.0134803527936,31.8076852875275,31.8488443005807,4008.84248090823,0.0,1.0
2016-04-19,39.63,39.706,39.55,39.7,6200,32.6226337459812,32.6851954458221,32.5567793250961,32.6802563642557,7531.76466110032,0.0,1.0
2016-04-20,39.83,39.83,39.74,39.76,618,32.7872697981941,32.7872697981941,32.7131835746983,32.7296471799196,750.746864606451,0.0,1.0
2016-04-21,39.48,39.61,39.48,39.61,2211,32.4991567068216,32.6061701407599,32.4991567068216,32.6061701407599,2685.92446220851,0.0,1.0
2016-04-22,39.07,39.07,39.07,39.07,66530,32.1616527997852,32.1616527997852,32.1616527997852,32.1616527997852,80820.6940166135,0.0,1.0
2016-04-25,39.04,39.04,38.9,38.95,2269,32.1369573919532,32.1369573919532,32.0217121554042,32.0628711684574,2756.38290581236,0.0,1.0
2016-04-26,39.1027,39.27,39.09,39.27,3799,32.188570794322,32.326288851998,32.1781164050065,32.326288851998,4615.02805605163,0.0,1.0
2016-04-27,39.4099,39.4099,39.25,39.25,1528,32.4414517705209,32.4414517705209,32.3098252467768,32.3098252467768,1856.21554873569,0.0,1.0
2016-04-28,39.4099,39.4099,39.4099,39.4099,25,32.4414517705209,32.4414517705209,32.4414517705209,32.4414517705209,30.3700187947594,0.0,1.0
2016-04-29,38.9299,38.9299,38.87,38.87,300,32.04632524521,32.04632524521,31.9970167475723,31.9970167475723,364.440225537113,0.0,1.0
2016-05-02,39.28,39.28,39.14,39.16,2023,32.3345206546087,32.3345206546087,32.2192754180597,32.235739023281,2457.54192087192,0.0,1.0
2016-05-03,38.56,39.22,38.56,39.22,2005,31.7418308666423,32.2851298389448,31.7418308666423,32.2851298389448,2435.6755073397,0.0,1.0
2016-05-04,38.25,38.35,38.23,38.35,2125,31.4866449857124,31.5689630118188,31.4701813804911,31.5689630118188,2581.45159755454,0.0,1.0
2016-05-05,38.03,38.11,38.0,38.02,2228,31.3055453282782,31.3713997491634,31.2808499204463,31.2973135256676,2706.57607498895,0.0,1.0
2016-05-06,38.229,38.26,38.18,38.18,1020,31.46935820023,31.494876788323,31.4290223674379,31.4290223674379,1239.09676682618,0.0,1.0
2016-05-09,38.37,38.4079,38.266,38.266,4615,31.5854266170401,31.6166251489344,31.4998158698894,31.4998158698894,5606.30546951258,0.0,1.0
2016-05-10,38.59,38.6,38.53,38.6,617,31.7665262744743,31.7747580770849,31.7171354588104,31.7747580770849,749.53206385466,0.0,1.0
2016-05-11,38.55,38.55,38.418,38.49,517,31.7335990640317,31.7335990640317,31.6249392695712,31.6842082483678,628.051988675623,0.0,1.0
2016-05-12,38.363,38.4199,38.363,38.4199,990,31.5796643552126,31.6265033120672,31.5796643552126,31.6265033120672,1202.65274427247,0.0,1.0
2016-05-13,37.88,38.3,37.88,38.3,1280,31.1820682891186,31.5278039987656,31.1820682891186,31.5278039987656,1554.94496229168,0.0,1.0
2016-05-16,38.2849,38.2849,38.2849,38.2849,400,31.5153739768235,31.5153739768235,31.5153739768235,31.5153739768235,485.92030071615,0.0,1.0
2016-05-17,38.1601,38.35,38.15,38.18,4404,31.4126410802427,31.5689630118188,31.4043269596059,31.4290223674379,5349.9825108848,0.0,1.0
2016-05-18,38.41,38.6499,38.04,38.11,4693,31.6183538274827,31.815834772112,31.3137771308889,31.3713997491634,5701.05992815222,0.0,1.0
2016-05-19,38.22,38.22,38.1,38.17,1197,31.4619495778804,31.4619495778804,31.3631679465527,31.4207905648272,1454.11649989308,0.0,1.0
2016-05-20,38.47,38.6,38.47,38.6,3171,31.6677446431465,31.7747580770849,31.6677446431465,31.7747580770849,3852.13318392728,0.0,1.0
2016-05-23,38.6806,38.83,38.35,38.35,5730,31.8411064061267,31.9640895371297,31.5689630118188,31.5689630118188,6960.80830775884,0.0,1.0
2016-05-24,39.18,39.3099,39.07,39.07,3479,32.2522026285022,32.3591337444145,32.1616527997852,32.1616527997852,4226.29181547872,0.0,1.0
2016-05-25,39.47,39.63,39.4283,39.59,5592,32.4909249042109,32.6226337459812,32.4565982873245,32.5897065355386,6793.16580401177,0.0,1.0
2016-05-26,39.5,39.61,39.47,39.59,5642,32.5156203120428,32.6061701407599,32.4909249042109,32.5897065355386,6853.9058416013,0.0,1.0
2016-05-27,39.3,39.32,39.22,39.32,2626,32.35098425983,32.3674478650513,32.2851298389448,32.3674478650513,3190.06677420152,0.0,1.0
2016-05-31,39.06,39.98,38.96,39.98,2110,32.1534209971745,32.9107468373537,32.0711029710681,32.9107468373537,2563.22958627769,0.0,1.0
2016-06-01,38.83,39.05,38.67,39.05,4151,31.9640895371297,32.1451891945639,31.8323806953594,32.1451891945639,5042.63792068184,0.0,1.0
2016-06-02,38.79,39.02,38.62,39.02,3173,31.9311623266871,32.1204937867319,31.7912216823062,32.1204937867319,3854.56278543086,0.0,1.0
2016-06-03,38.95,39.31,38.77,39.31,4210,32.0628711684574,32.3592160624406,31.9146987214659,32.3592160624406,5114.31116503748,0.0,1.0
2016-06-06,39.156,39.43,39.03,39.43,2605,32.2324463022367,32.4579976937683,32.1287255893426,32.4579976937683,3164.55595841392,0.0,1.0
2016-06-07,39.5,39.87,39.5,39.71,3213,32.5156203120428,32.8201970086367,32.5156203120428,32.6884881668664,3903.15481550248,0.0,1.0
2016-06-08,39.5,39.8,39.4349,39.78,2708,32.5156203120428,32.7625743903622,32.4620312770476,32.7461107851409,3289.68043584834,0.0,1.0
2016-06-09,38.95,39.3,38.85,39.25,5868,32.0628711684574,32.35098425983,31.980553142351,32.3098252467768,7128.45081150592,0.0,1.0
2016-06-10,37.82,38.35,37.78,38.35,3604,31.1326774734547,31.5689630118188,31.0997502630121,31.5689630118188,4378.14190945251,0.0,1.0
2016-06-13,37.0299,37.39,37.01,37.39,4903,30.4822827491877,30.778709961197,30.4659014619925,30.778709961197,5956.16808602821,0.0,1.0
2016-06-14,36.4,37.09,36.29,37.09,4505,29.9637615027433,30.5317558828777,29.8732116740262,30.5317558828777,5472.67738681563,0.0,1.0
2016-06-15,36.85,37.02,36.76,37.02,2700,30.3341926202223,30.4741332646032,30.2601063967265,30.4741332646032,3279.962029834,0.0,1.0
2016-06-16,36.97,36.97,35.9899,36.41,5026,30.43297425155,30.43297425155,29.6261752776808,29.9719933053539,6105.58857849841,0.0,1.0
2016-06-17,37.12,37.33,37.12,37.29,1800,30.5564512907096,30.7293191455332,30.5564512907096,30.6963919350906,2186.64135322267,0.0,1.0
2016-06-20,38.43,38.95,38.31,38.31,3546,31.634817432704,32.0628711684574,31.5360358013762,31.5360358013762,4307.68346584866,0.0,1.0
2016-06-21,38.8,38.8,38.46,38.5059,1258,31.9393941292978,31.9393941292978,31.6595128405359,31.6972968145187,1528.21934575229,0.0,1.0
2016-06-22,38.7,38.9,38.39,38.47,8100,32.0789865684283,32.2447694447509,31.8220231101282,31.8883362606573,9771.81742731589,0.269577,1.0
2016-06-23,39.93,39.93,39.12,39.12,10340,33.0985512578125,33.0985512578125,32.4271306087058,32.4271306087058,12474.1471849934,0.0,1.0
2016-06-24,36.9999,37.0,36.8416,37.0,1144,30.6697492282478,30.669832119686,30.5385320816384,30.669832119686,1380.11841195671,0.0,1.0
2016-06-27,34.6226,34.94,34.54,34.74,4946,28.6991710688389,28.9622684935629,28.6307027409177,28.7964856172403,5966.84061672894,0.0,1.0
2016-06-28,35.9483,36.18,35.9,36.18,3407,29.7980628645434,29.9901223267632,29.7580262999115,29.9901223267632,4110.19530553892,0.0,1.0
2016-06-29,36.98,37.04,36.98,37.04,1128,30.6532538320537,30.7029886949505,30.6532538320537,30.7029886949505,1360.81605654473,0.0,1.0
2016-06-30,38.34,38.34,37.29,37.29,1313,31.7805773910476,31.7805773910476,30.9102172903538,30.9102172903538,1583.99954099577,0.0,1.0
2016-07-01,38.18,38.23,38.18,38.21,1810,31.6479510899895,31.6893968090701,31.6479510899895,31.6728185214379,2183.57895598046,0.0,1.0
2016-07-05,37.25,37.41,37.01,37.27,15026,30.8770607150893,31.0096870161473,30.6781212635021,30.8936390027215,18127.3245262776,0.0,1.0
2016-07-06,36.48,37.0,36.48,36.94,2700,30.2387966412471,30.669832119686,30.2387966412471,30.6200972567892,3257.27247577197,0.0,1.0
2016-07-07,37.31,37.31,37.1,37.23,4380,30.926795577986,30.926795577986,30.7527235578473,30.860482427457,5284.01979403008,0.0,1.0
2016-07-08,37.52,37.7,37.52,37.55,4348,31.1008675981248,31.2500721868152,31.1008675981248,31.1257350295732,5245.41508320611,0.0,1.0
2016-07-11,38.115,38.14,38.08,38.08,4072,31.5940716551846,31.6147945147249,31.5650596518282,31.5650596518282,4912.44945234942,0.0,1.0
2016-07-12,38.48,38.77,38.48,38.58,4500,31.8966254044734,32.1370105751412,31.8966254044734,31.9795168426347,5428.78745961994,0.0,1.0
2016-07-13,38.666,38.71,38.48,38.71,2170,32.0508034794534,32.0872757122444,31.8966254044734,32.0872757122444,2617.88195275006,0.0,1.0
2016-07-14,38.82,38.85,38.73,38.82,4800,32.1784562942219,32.2033237256703,32.1038539998767,32.1784562942219,5790.7066235946,0.0,1.0
2016-07-15,38.4044,38.4044,38.4044,38.4044,632,31.8339594772235,31.8339594772235,31.8339594772235,31.8339594772235,762.443038773288,0.0,1.0
2016-07-18,38.91,38.97,38.6,38.64,5768,32.2530585885671,32.3027934514638,31.996095130267,32.0292517055315,6958.4991260195,0.0,1.0
2016-07-19,38.4047,38.44,38.4047,38.44,2020,31.8342081515379,31.8634688292089,31.8342081515379,31.8634688292089,2436.92237076273,0.0,1.0
2016-07-20,38.84,38.91,38.7339,38.85,3606,32.1950345818541,32.2530585885671,32.107086765965,32.2033237256703,4350.26835097545,0.0,1.0
2016-07-21,38.7427,38.7427,38.7427,38.7427,150,32.1143812125232,32.1143812125232,32.1143812125232,32.1143812125232,180.959581987331,0.0,1.0
2016-07-22,38.7,39.04,38.7,39.04,2609,32.0789865684283,32.3608174581768,32.0789865684283,32.3608174581768,3147.49032936632,0.0,1.0
2016-07-25,38.7,38.7,38.7,38.7,395,32.0789865684283,32.0789865684283,32.0789865684283,32.0789865684283,476.526899233306,0.0,1.0
2016-07-26,38.94,39.05,38.83,39.05,1953,32.2779260200154,32.3691066019929,32.186745438038,32.3691066019929,2356.09375747506,0.0,1.0
2016-07-27,38.69,39.19,38.69,39.01,7666,32.0706974246122,32.4851546154187,32.0706974246122,32.3359500267284,9248.24103676587,0.0,1.0
2016-07-28,38.94,39.16,38.87,39.05,8498,32.2779260200154,32.4602871839703,32.2199020133025,32.3691066019929,10251.963518189,0.0,1.0
2016-07-29,39.0975,39.0975,38.75,38.95,5279,32.4084800351195,32.4084800351195,32.120432287509,32.2862151638316,6368.57088874082,0.0,1.0
2016-08-01,38.72,38.76,38.72,38.76,790,32.0955648560606,32.1287214313251,32.0955648560606,32.1287214313251,953.05379846661,0.0,1.0
2016-08-02,38.87,39.09,38.59,38.75,7008,32.2199020133025,32.4022631772574,31.9878059864509,32.120432287509,8454.43167044812,0.0,1.0
2016-08-03,38.5893,38.66,38.5893,38.59,2876,31.9872257463837,32.0458299931638,31.9872257463837,31.9878059864509,3469.59838530377,0.0,1.0
2016-08-04,38.667,38.71,38.63,38.63,2450,32.0516323938351,32.0872757122444,32.0209625617154,32.0209625617154,2955.67317245974,0.0,1.0
2016-08-05,38.78,38.78,38.56,38.56,13292,32.1452997189573,32.1452997189573,31.9629385550025,31.9629385550025,16035.4317585041,0.0,1.0
2016-08-08,38.63,38.63,38.5661,38.63,1484,32.0209625617154,32.0209625617154,31.9679949327303,32.0209625617154,1790.29346446133,0.0,1.0
2016-08-09,38.84,38.88,38.7415,38.7415,2135,32.1950345818541,32.2281911571187,32.1133865152652,32.1133865152652,2575.65805028635,0.0,1.0
2016-08-10,38.71,38.94,38.71,38.88,9834,32.0872757122444,32.2779260200154,32.0872757122444,32.2281911571187,11863.7101950895,0.0,1.0
2016-08-11,39.05,39.1,38.68,39.1,29150,32.3691066019929,32.4105523210736,32.062408280796,32.4105523210736,35166.4787662047,0.0,1.0
2016-08-12,39.0462,39.2499,38.97,39.2499,2195,32.3659567273428,32.5348065868774,32.3027934514638,32.5348065868774,2648.04188308128,0.0,1.0
2016-08-15,39.085,39.2,39.085,39.1999,705,32.3981186053494,32.4934437592349,32.3981186053494,32.4933608677967,850.510035340456,0.0,1.0
2016-08-16,39.05,39.0805,38.9001,39.0,3890,32.3691066019929,32.3943884906321,32.2448523361891,32.3276608829122,4692.88515953812,0.0,1.0
2016-08-17,39.0999,39.1999,38.5677,39.0399,4482,32.4104694296354,32.4933608677967,31.9693211957409,32.3607345667386,5407.07230978146,0.0,1.0
2016-08-18,39.25,39.5299,38.9607,39.0,7926,32.5348894783155,32.766902613729,32.2950845477148,32.3276608829122,9561.90431221059,0.0,1.0
2016-08-19,38.88,39.0,38.861,39.0,3810,32.2281911571187,32.3276608829122,32.212441783868,32.3276608829122,4596.37338247821,0.0,1.0
2016-08-22,39.1,39.2,38.76,39.0,19049,32.4105523210736,32.4934437592349,32.1287214313251,32.3276608829122,22980.6605151778,0.0,1.0
2016-08-23,39.14,39.32,39.14,39.1832,1688,32.4437088963381,32.5929134850284,32.4437088963381,32.4795179976238,2036.3984959641,0.0,1.0
2016-08-24,39.01,39.18,39.01,39.18,1501,32.3359500267284,32.4768654716026,32.3359500267284,32.4768654716026,1810.80221708656,0.0,1.0
2016-08-25,38.7834,39.01,38.76,39.01,2671,32.1481180278548,32.3359500267284,32.1287214313251,32.3359500267284,3222.28695658775,0.0,1.0
2016-08-26,38.7834,38.7834,38.7834,38.7834,59,32.1481180278548,32.1481180278548,32.1481180278548,32.1481180278548,71.1774355816837,0.0,1.0
2016-08-29,38.8,38.84,38.73,38.81,5691,32.1618780065896,32.1950345818541,32.1038539998767,32.1701671504057,6865.60654059935,0.0,1.0
2016-08-30,38.3957,38.79,38.27,38.79,2714,31.8267479221034,32.1535888627735,31.7225533843346,32.1535888627735,3274.16203675745,0.0,1.0
2016-08-31,38.4407,38.4407,38.101,38.11,3012,31.864049069276,31.864049069276,31.582466853842,31.5899270832765,3633.66840630561,0.0,1.0
2016-09-01,38.475,38.48,38.475,38.48,565,31.8924808325653,31.8966254044734,31.8924808325653,31.8966254044734,681.614425485615,0.0,1.0
2016-09-02,39.22,39.22,39.08,39.0916,1783,32.5100220468671,32.5100220468671,32.3939740334413,32.403589440268,2151.00623122275,0.0,1.0
2016-09-06,39.3,39.3,39.29,39.3,571,32.5763351973962,32.5763351973962,32.56804605358,32.5763351973962,688.852808765107,0.0,1.0
2016-09-07,39.72,39.886,39.72,39.83,1227,32.9244792376737,33.0620790250215,32.9244792376737,33.0156598196511,1480.24938065637,0.0,1.0
2016-09-08,39.626,39.78,39.54,39.74,2373,32.8465612858021,32.9742141005705,32.7752746489833,32.941057525306,2862.78058703958,0.0,1.0
2016-09-09,38.96,39.4,38.74,39.4,3045,32.2945043076477,32.6592266355575,32.1121431436928,32.6592266355575,3673.47951434283,0.0,1.0
2016-09-12,38.748,38.748,38.6,38.6,360,32.1187744587457,32.1187744587457,31.996095130267,31.996095130267,434.302996769595,0.0,1.0
2016-09-13,38.12,38.2072,38.12,38.2072,318,31.5982162270927,31.6704975611693,31.5982162270927,31.6704975611693,383.634313813142,0.0,1.0
2016-09-14,38.218,38.218,38.218,38.218,155,31.6794498364908,31.6794498364908,31.6794498364908,31.6794498364908,186.991568053575,0.0,1.0
2016-09-15,38.18,38.31,38.13,38.3,1894,31.6479510899895,31.7557099595992,31.6065053709088,31.747420815783,2284.91632189337,0.0,1.0
2016-09-16,37.95,38.0,37.85,37.92,3302,31.4573007822184,31.4987465012991,31.3744093440571,31.4324333507701,3983.52359814779,0.0,1.0
2016-09-19,37.95,37.95,37.95,37.95,90,31.4573007822184,31.4573007822184,31.4573007822184,31.4573007822184,108.575749192399,0.0,1.0
2016-09-20,38.1675,38.2027,38.1675,38.2027,476,31.6375896602193,31.6667674464521,31.6375896602193,31.6667674464521,574.245073506465,0.0,1.0
2016-09-21,38.22,38.22,37.83,38.09,1364,31.8818259671041,31.8818259671041,31.5565012123377,31.773384382182,1635.16606777135,0.242146,1.0
2016-09-22,38.7234,38.7234,38.58,38.72,680,32.3017451505641,32.3017451505641,32.1821257407346,32.2989089860353,815.185429680729,0.0,1.0
2016-09-23,38.7234,38.7234,38.7234,38.7234,25,32.3017451505641,32.3017451505641,32.3017451505641,32.3017451505641,29.9700525617915,0.0,1.0
2016-09-26,37.86,37.86,37.86,37.86,275,31.5815261934736,31.5815261934736,31.5815261934736,31.5815261934736,329.670578179707,0.0,1.0
2016-09-27,37.4,37.4,37.4,37.4,218,31.1978098160568,31.1978098160568,31.1978098160568,31.1978098160568,261.338858338823,0.0,1.0
2016-09-28,37.4,37.4,37.4,37.4,24,31.1978098160568,31.1978098160568,31.1978098160568,31.1978098160568,28.7712504593199,0.0,1.0
2016-09-29,37.48,38.03,37.38,38.01,6446,31.2645430990858,31.7233344199102,31.1811264952996,31.706651099153,7727.47835253234,0.0,1.0
2016-09-30,38.0,38.0,37.616,37.69,4989,31.6983094387743,31.6983094387743,31.3779896802351,31.439717967037,5980.82368923113,0.0,1.0
2016-10-03,37.7,37.7,37.69,37.69,716,31.4480596274156,31.4480596274156,31.439717967037,31.439717967037,858.34230536971,0.0,1.0
2016-10-04,37.73,38.0776,37.73,37.95,2097,31.4730846085515,31.7630407233125,31.4730846085515,31.6566011368812,2513.88800888307,0.0,1.0
2016-10-05,37.66,37.8,37.6,37.8,1428,31.4146929859011,31.5314762312018,31.3646430236293,31.5314762312018,1711.88940232953,0.0,1.0
2016-10-06,37.36,37.37,37.35,37.37,1100,31.1644431745423,31.172784834921,31.1561015141637,31.172784834921,1318.68231271883,0.0,1.0
2016-10-07,36.59,36.89,36.59,36.88,408,30.5221353253882,30.772385136747,30.5221353253882,30.7640434763684,489.111257808439,0.0,1.0
2016-10-10,36.59,36.59,36.59,36.59,110,30.5221353253882,30.5221353253882,30.5221353253882,30.5221353253882,131.868231271883,0.0,1.0
2016-10-11,36.368,36.368,36.368,36.368,200,30.3369504649828,30.3369504649828,30.3369504649828,30.3369504649828,239.760420494332,0.0,1.0
2016-10-12,36.0,36.07,35.9101,36.07,4194,30.0299773630494,30.0883689856997,29.9549858362455,30.0883689856997,5027.77601776614,0.0,1.0
2016-10-13,36.0199,36.0199,35.53,35.59,1297,30.0465772672028,30.0465772672028,29.637919325254,29.6879692875258,1554.84632690575,0.0,1.0
2016-10-14,36.1684,36.345,36.15,36.22,3600,30.1704509238254,30.3177646461119,30.1551022687287,30.2134938913791,4315.68756889798,0.0,1.0
2016-10-17,35.46,35.7,35.37,35.7,5932,29.5795277026036,29.7797275516906,29.504452759196,29.7797275516906,7111.29407186191,0.0,1.0
2016-10-18,36.0947,36.1,36.0947,36.1,270,30.1089728868349,30.1133939668356,30.1089728868349,30.1133939668356,323.676567667349,0.0,1.0
2016-10-19,36.0947,36.0947,36.0947,36.0947,117,30.1089728868349,30.1089728868349,30.1089728868349,30.1089728868349,140.259845989185,0.0,1.0
2016-10-20,35.94,35.96,35.88,35.9,1300,29.9799274007776,29.9966107215349,29.9298774385059,29.9465607592631,1558.44273321316,0.0,1.0
2016-10-21,35.76,35.76,35.66,35.66,1118,29.8297775139624,29.8297775139624,29.7463609101761,29.7463609101761,1340.26075056332,0.0,1.0
2016-10-24,35.35,35.51,35.28,35.51,1776,29.4877694384388,29.6212360044968,29.4293778157884,29.6212360044968,2129.07253398967,0.0,1.0
2016-10-25,35.16,35.17,35.1,35.14,838,29.3292778912449,29.3376195516235,29.2792279289731,29.3125945704876,1004.59616187125,0.0,1.0
2016-10-26,34.96,35.01,34.96,35.01,923,29.1624446836724,29.2041529855655,29.1624446836724,29.2041529855655,1106.49434058134,0.0,1.0
2016-10-27,34.96,34.96,34.96,34.96,50,29.1624446836724,29.1624446836724,29.1624446836724,29.1624446836724,59.9401051235831,0.0,1.0
2016-10-28,34.855,34.8992,34.855,34.897,2000,29.0748572496968,29.1117273885704,29.0748572496968,29.1098922232871,2397.60420494333,0.0,1.0
2016-10-31,34.855,34.855,34.855,34.855,90,29.0748572496968,29.0748572496968,29.0748572496968,29.0748572496968,107.89218922245,0.0,1.0
2016-11-01,34.8723,35.13,34.82,35.13,5192,29.0892883221519,29.304252910109,29.0456614383716,29.304252910109,6224.18051603286,0.0,1.0
2016-11-02,34.625,34.76,34.625,34.76,1820,28.8829990609885,28.9956114760999,28.8829990609885,28.9956114760999,2181.81982649842,0.0,1.0
2016-11-03,34.8,34.8,34.76,34.78,650,29.0289781176144,29.0289781176144,28.9956114760999,29.0122947968571,779.22136660658,0.0,1.0
2016-11-04,34.4199,34.42,34.4199,34.42,501,28.7119116066229,28.7119950232266,28.7119116066229,28.7119950232266,600.599853338302,0.0,1.0
2016-11-07,34.4199,34.4199,34.4199,34.4199,52,28.7119116066229,28.7119116066229,28.7119116066229,28.7119116066229,62.3377093285263,0.0,1.0
2016-11-08,34.905,34.905,34.82,34.82,67974,29.11656555159,29.11656555159,29.0456614383716,29.0456614383716,81487.3741134086,0.0,1.0
2016-11-09,35.27,35.27,34.5001,34.5001,4299,29.4210361554098,29.4210361554098,28.7788117228594,28.7788117228594,5153.65023852567,0.0,1.0
2016-11-10,34.8,35.09,34.62,35.09,523,29.0289781176144,29.2708862685945,28.8788282307991,29.2708862685945,626.973499592679,0.0,1.0
2016-11-11,34.8,34.8,34.8,34.8,23,29.0289781176144,29.0289781176144,29.0289781176144,29.0289781176144,27.5724483568482,0.0,1.0
2016-11-14,34.8,34.8,34.8,34.8,69,29.0289781176144,29.0289781176144,29.0289781176144,29.0289781176144,82.7173450705446,0.0,1.0
2016-11-15,34.2487,34.2487,34.1401,34.1401,791,28.5691023809408,28.5691023809408,28.4785119492289,28.4785119492289,948.252463055085,0.0,1.0
2016-11-16,34.2487,34.2487,34.2487,34.2487,41,28.5691023809408,28.5691023809408,28.5691023809408,28.5691023809408,49.1508862013381,0.0,1.0
2016-11-17,33.98,33.98,33.98,33.98,102,28.3449619665672,28.3449619665672,28.3449619665672,28.3449619665672,122.277814452109,0.0,1.0
2016-11-18,33.68,33.68,33.67,33.67,405,28.0947121552084,28.0947121552084,28.0863704948298,28.0863704948298,485.514851501023,0.0,1.0
2016-11-21,34.2,34.21,33.87,33.92,2353,28.5284784948969,28.5368201552755,28.2532037024023,28.2949120042954,2820.78134711582,0.0,1.0
2016-11-22,33.96,33.961,33.7716,33.9101,2450,28.3282786458099,28.3291128118478,28.1711217642766,28.2866537605206,2937.06515105557,0.0,1.0
2016-11-23,33.716,33.716,33.716,33.716,138,28.1247421325715,28.1247421325715,28.1247421325715,28.1247421325715,165.434690141089,0.0,1.0
2016-11-25,34.3401,34.4279,34.03,34.15,3827,28.6453451568014,28.7185849349258,28.3866702684603,28.4867701930038,4587.81564615906,0.0,1.0
2016-11-28,33.9942,34.0128,33.9339,34.0128,300,28.3568071243048,28.372322612609,28.3065069122217,28.372322612609,359.640630741499,0.0,1.0
2016-11-29,34.0927,34.0927,34.0927,34.0927,324,28.4389724790343,28.4389724790343,28.4389724790343,28.4389724790343,388.411881200818,0.0,1.0
2016-11-30,34.3799,34.59,34.3287,34.59,2231,28.6785449651084,28.8538032496633,28.6358356639698,28.8538032496633,2674.52749061427,0.0,1.0
2016-12-01,34.1489,34.2,34.1489,34.186,767,28.4858526103621,28.5284784948969,28.4858526103621,28.5168001703668,919.481212595766,0.0,1.0
2016-12-02,34.21,34.234,34.1507,34.234,2111,28.5368201552755,28.5568401401842,28.4873541092303,28.5568401401842,2530.67123831768,0.0,1.0
2016-12-05,34.412,34.48,34.38,34.47,2310,28.7053216949237,28.7620449854984,28.6786283817122,28.7537033251198,2769.23285670954,0.0,1.0
2016-12-06,34.5389,34.5389,34.45,34.52,1894,28.8111773651285,28.8111773651285,28.7370200043625,28.7954116270129,2270.53118208133,0.0,1.0
2016-12-07,34.65,34.73,34.4,34.61,3102,28.903853211935,28.970586494964,28.6953117024694,28.8704865704205,3718.6841218671,0.0,1.0
2016-12-08,34.2821,34.49,34.2821,34.49,1605,28.5969635266054,28.770386645877,28.5969635266054,28.770386645877,1924.07737446702,0.0,1.0
2016-12-09,34.8777,34.8777,34.58,34.59,4294,29.0937928187563,29.0937928187563,28.8454615892846,28.8538032496633,5147.65622801332,0.0,1.0
2016-12-12,34.93,35.092,34.93,35.04,525,29.1374197025365,29.2725546006702,29.1374197025365,29.2291779667014,629.371103797623,0.0,1.0
2016-12-13,35.5148,35.5299,35.33,35.497,3292,29.6252400014785,29.6378359086502,29.4710861176815,29.6103918460045,3946.45652133671,0.0,1.0
2016-12-14,35.1777,35.1777,34.87,35.03,3080,29.3440426301151,29.3440426301151,29.0873697402648,29.2208363063228,3692.31047561271,0.0,1.0
2016-12-15,34.81,34.81,34.69,34.8,3068,29.037319777993,29.037319777993,28.9372198534495,29.0289781176144,3677.92485038306,0.0,1.0
2016-12-16,35.05,35.11,34.85,34.85,552,29.23751962708,29.2875695893518,29.0706864195075,29.0706864195075,661.738760564358,0.0,1.0
2016-12-19,34.91,35.03,34.91,35.03,1221,29.1207363817793,29.2208363063228,29.1207363817793,29.2208363063228,1463.7373671179,0.0,1.0
2016-12-20,34.878,34.91,34.85,34.85,950,29.0940430685677,29.1207363817793,29.0706864195075,29.0706864195075,1138.86199734808,0.0,1.0
2016-12-21,34.7925,34.88,34.6805,34.87,7024,29.1952374189528,29.2686608083085,29.1012554805775,29.2602695638107,8370.6296507578,0.206812,1.0
2016-12-22,34.8697,34.948,34.8697,34.948,369,29.2600178264758,29.3257212708935,29.2600178264758,29.3257212708935,439.74406906743,0.0,1.0
2016-12-23,34.9453,34.9453,34.84,34.84,738,29.3234556348791,29.3234556348791,29.2350958303174,29.2350958303174,879.48813813486,0.0,1.0
2016-12-27,35.1275,35.1275,35.1275,35.1275,252,29.476344109629,29.476344109629,29.476344109629,29.476344109629,300.313022777756,0.0,1.0
2016-12-28,34.68,34.8569,34.5401,34.8569,4760,29.1008359183526,29.2492770335186,28.9834424078285,29.2492770335186,5672.57931913541,0.0,1.0
2016-12-29,34.93,35.14,34.93,35.05,4100,29.3106170307975,29.4868331652512,29.3106170307975,29.4113119647711,4886.04521186033,0.0,1.0
2016-12-30,35.182,35.4899,35.182,35.4699,920,29.522076392142,29.7804428102291,29.522076392142,29.7636603212335,1096.38087680768,0.0,1.0
2017-01-03,35.2886,35.2886,35.09,35.12,1235,29.6115270584884,29.6115270584884,29.4448769427622,29.4700506762556,1471.77215527988,0.0,1.0
2017-01-04,35.26,35.26,35.19,35.23,1133,29.5875280992247,29.5875280992247,29.5287893877402,29.5623543657314,1350.21688415555,0.0,1.0
2017-01-05,35.26,35.26,35.26,35.26,37,29.5875280992247,29.5875280992247,29.5875280992247,29.5875280992247,44.0935787411786,0.0,1.0
2017-01-06,35.5,35.56,35.3625,35.56,2559,29.7889179671718,29.8392654341586,29.6735383553271,29.8392654341586,3049.60724320746,0.0,1.0
2017-01-09,35.29,35.34,35.235,35.25,4273,29.6127018327181,29.6546580552071,29.5665499879803,29.579136854727,5092.21248543395,0.0,1.0
2017-01-10,35.2983,35.2983,35.17,35.26,2691,29.6196665656513,29.6196665656513,29.5120068987446,29.5875280992247,3206.91406466247,0.0,1.0
2017-01-11,35.0992,35.0992,34.74,34.87,1006,29.4525968877002,29.4525968877002,29.1511833853394,29.2602695638107,1198.86865442232,0.0,1.0
2017-01-12,35.0,35.02,34.99,34.99,452,29.3693557422821,29.3861382312777,29.3609644977843,29.3609644977843,538.656691648992,0.0,1.0
2017-01-13,35.0307,35.14,35.025,35.14,2383,29.3951168628903,29.4868331652512,29.3903338535266,29.4868331652512,2839.86481460077,0.0,1.0
2017-01-17,35.16,35.23,35.16,35.21,1471,29.5036156542468,29.5623543657314,29.5036156542468,29.5455718767358,1753.01768454794,0.0,1.0
2017-01-18,35.04,35.18,35.04,35.1,3817,29.4029207202733,29.5203981432424,29.4029207202733,29.45326818726,4548.78892040752,0.0,1.0
2017-01-19,34.9108,35.05,34.9108,35.04,305,29.2945058413618,29.4113119647711,29.2945058413618,29.4029207202733,363.474095028634,0.0,1.0
2017-01-20,35.0681,35.2,35.01,35.2,1696,29.4265001173121,29.537180632238,29.3777469867799,29.537180632238,2021.15431202808,0.0,1.0
2017-01-23,35.13,35.13,34.97,35.01,980,29.4784419207534,29.4784419207534,29.3441820087887,29.3777469867799,1167.88397746905,0.0,1.0
2017-01-24,34.996,35.02,34.9801,35.02,1000,29.365999244483,29.3861382312777,29.3526571657315,29.3861382312777,1191.71834435618,0.0,1.0
2017-01-25,35.2638,35.39,35.12,35.35,21893,29.5907167721339,29.6966142776961,29.4700506762556,29.6630492997049,26090.2897129898,0.0,1.0
2017-01-26,35.1873,35.1966,35.055,35.17,1884,29.5265237517258,29.5343276091087,29.41550758702,29.5120068987446,2245.19736076704,0.0,1.0
2017-01-27,35.1238,35.4,34.97,35.4,4993,29.4732393491648,29.7050055221939,29.3441820087887,29.7050055221939,5950.24969337039,0.0,1.0
2017-01-30,35.0,35.035,34.83,34.85,3141,29.3693557422821,29.3987250980244,29.2267045858196,29.2434870748152,3743.18731962275,0.0,1.0
2017-01-31,35.05,35.24,35.04,35.24,1824,29.4113119647711,29.5707456102292,29.4029207202733,29.5707456102292,2173.69426010566,0.0,1.0
2017-02-01,35.32,35.4,35.2648,35.27,3511,29.6378755662115,29.7050055221939,29.5915558965837,29.5959193437225,4184.12310703454,0.0,1.0
2017-02-02,35.27,35.34,35.27,35.34,1609,29.5959193437225,29.6546580552071,29.5959193437225,29.6546580552071,1917.47481606909,0.0,1.0
2017-02-03,35.28,35.33,35.23,35.23,804,29.6043105882203,29.6462668107093,29.5623543657314,29.5623543657314,958.141548862368,0.0,1.0
2017-02-06,34.94,35.07,34.94,35.0,2831,29.3190082752953,29.4280944537666,29.3190082752953,29.3693557422821,3373.75463287234,0.0,1.0
2017-02-07,35.0675,35.18,35.0,35.02,3899,29.4259966426422,29.5203981432424,29.3693557422821,29.3861382312777,4646.50982464474,0.0,1.0
2017-02-08,35.36,35.5,35.26,35.26,3154,29.6714405442027,29.7889179671718,29.5875280992247,29.5875280992247,3758.67965809938,0.0,1.0
2017-02-09,35.62,35.7399,35.5101,35.709,1460,29.8896129011454,29.9902239226739,29.7973931241146,29.9642949771757,1739.90878276002,0.0,1.0
2017-02-10,35.6983,35.6983,35.6983,35.6983,1000,29.9553163455631,29.9553163455631,29.9553163455631,29.9553163455631,1191.71834435618,0.0,1.0
2017-02-13,35.765,35.82,35.765,35.78,2506,30.0112859463634,30.0574377911013,30.0112859463634,30.0238728131101,2986.44617095658,0.0,1.0
2017-02-14,35.5405,35.68,35.44,35.68,651,29.8229025073879,29.9399603681321,29.7385705001851,29.9399603681321,775.808642175871,0.0,1.0
2017-02-15,35.5405,35.5405,35.5405,35.5405,45,29.8229025073879,29.8229025073879,29.8229025073879,29.8229025073879,53.627325496028,0.0,1.0
2017-02-16,35.8478,35.8478,35.84,35.84,400,30.0807654508051,30.0807654508051,30.0742202800969,30.0742202800969,476.687337742472,0.0,1.0
2017-02-17,35.595,35.68,35.56,35.63,1946,29.8686347899009,29.9399603681321,29.8392654341586,29.8980041456432,2319.08389811712,0.0,1.0
2017-02-21,35.71,35.75,35.41,35.41,1111,29.9651341016255,29.9986990796167,29.7133967666917,29.7133967666917,1323.99908057971,0.0,1.0
2017-02-22,35.83,35.9,35.48,35.48,4571,30.0658290355991,30.1245677470836,29.7721354781762,29.7721354781762,5447.34455205208,0.0,1.0
2017-02-23,36.1899,36.1899,35.9392,35.9392,530,30.3678299250747,30.3678299250747,30.157461425515,30.157461425515,631.610722508774,0.0,1.0
2017-02-24,35.9,36.01,35.78,35.78,5105,30.1245677470836,30.2168714365594,30.0238728131101,30.0238728131101,6083.72214793829,0.0,1.0
2017-02-27,36.0,36.1581,35.9599,35.9599,6853,30.2084801920616,30.3411457675717,30.1748313016254,30.1748313016254,8166.84581387288,0.0,1.0
2017-02-28,36.2,36.3,36.15,36.19,3584,30.3763050820175,30.4602175269954,30.3343488595285,30.3679138375197,4271.11854617254,0.0,1.0
2017-03-01,36.4,36.45,36.1,36.45,11757,30.5441299719734,30.5860861944623,30.2923926370395,30.5860861944623,14011.0325745956,0.0,1.0
2017-03-02,36.235,36.28,36.235,36.28,200,30.4056744377597,30.4434350379998,30.4056744377597,30.4434350379998,238.343668871236,0.0,1.0
2017-03-03,36.12,36.28,36.11,36.27,1461,30.3091751260351,30.4434350379998,30.3007838815373,30.435043793502,1741.10050110438,0.0,1.0
2017-03-06,36.21,36.25,36.1,36.1551,1666,30.3846963265153,30.4182613045064,30.2923926370395,30.3386283942224,1985.40276169739,0.0,1.0
2017-03-07,36.0,36.0,35.99,35.99,711,30.2084801920616,30.2084801920616,30.2000889475638,30.2000889475638,847.311742837241,0.0,1.0
2017-03-08,35.9784,36.069,35.82,36.069,1132,30.1903551039463,30.2663797790964,30.0574377911013,30.2663797790964,1349.02516581119,0.0,1.0
2017-03-09,36.1899,36.2,35.8,36.17,4790,30.3678299250747,30.3763050820175,30.0406553021057,30.3511313485241,5708.33086946609,0.0,1.0
2017-03-10,36.43,36.43,36.43,36.43,268,30.5693037054667,30.5693037054667,30.5693037054667,30.5693037054667,319.380516287456,0.0,1.0
2017-03-13,36.43,36.43,36.43,36.43,45,30.5693037054667,30.5693037054667,30.5693037054667,30.5693037054667,53.6273254960281,0.0,1.0
2017-03-14,36.05,36.09,36.0,36.02,2419,30.2504364145505,30.2840013925417,30.2084801920616,30.2252626810572,2882.7666749976,0.0,1.0
2017-03-15,36.23,36.23,36.16,36.16,898,30.4014788155108,30.4014788155108,30.3427401040263,30.3427401040263,1070.16307323185,0.0,1.0
2017-03-16,36.88,36.88,36.5,36.5,4702,30.9469097078675,30.9469097078675,30.6280424169513,30.6280424169513,5603.45965516275,0.0,1.0
2017-03-17,37.11,37.11,36.88,36.94,1726,31.1399083313168,31.1399083313168,30.9469097078675,30.9972571748543,2056.90586235876,0.0,1.0
2017-03-20,37.11,37.11,37.11,37.11,19,31.1399083313168,31.1399083313168,31.1399083313168,31.1399083313168,22.6426485427674,0.0,1.0
2017-03-21,37.0,37.01,37.0,37.01,799,31.0476046418411,31.0559958863388,31.0476046418411,31.0559958863388,952.182957140584,0.0,1.0
2017-03-22,36.7551,36.7551,36.59,36.59,515,30.8845082181597,30.8845082181597,30.7457782920591,30.7457782920591,612.892274867762,0.050535,1.0
2017-03-23,36.9947,37.09,36.9947,37.09,599,31.0858388680306,31.1659173777664,31.0858388680306,31.1659173777664,712.859170186,0.0,1.0
2017-03-24,37.0773,37.0773,37.0,37.0,726,31.1552458449894,31.1552458449894,31.0902923423391,31.0902923423391,863.999595250479,0.0,1.0
2017-03-27,37.2948,37.2948,37.2,37.2,1356,31.3380063472721,31.3380063472721,31.258347976622,31.258347976622,1613.75131013726,0.0,1.0
2017-03-28,37.4,37.4,37.23,37.2759,2750,31.4264036109049,31.4264036109049,31.2835563217644,31.3221250898324,3272.72573958514,0.0,1.0
2017-03-29,37.24,37.3,37.05,37.1,2328,31.2919591034786,31.3423757937635,31.1323062509098,31.1743201594806,2770.51109881971,0.0,1.0
2017-03-30,37.25,37.25,37.25,37.25,1501,31.3003618851927,31.3003618851927,31.3003618851927,31.3003618851927,1786.31321276993,0.0,1.0
2017-03-31,37.38,37.38,37.38,37.38,647,31.4095980474766,31.4095980474766,31.4095980474766,31.4095980474766,769.983110367851,0.0,1.0
2017-04-03,37.0903,37.0903,37.0903,37.0903,409,31.1661694612178,31.1661694612178,31.1661694612178,31.1661694612178,486.743573632845,0.0,1.0
2017-04-04,37.24,37.24,37.1596,37.1899,3160,31.2919591034786,31.2919591034786,31.2244007384969,31.2498611670907,3760.65939530511,0.0,1.0
2017-04-05,37.28,37.33,37.08,37.23,821,31.3255702303352,31.3675841389059,31.1575145960523,31.2835563217644,977.057393527055,0.0,1.0
2017-04-06,37.1944,37.1944,37.1944,37.1944,245,31.2536424188621,31.2536424188621,31.2536424188621,31.2536424188621,291.570111344858,0.0,1.0
2017-04-07,37.23,37.23,37.11,37.11,456,31.2835563217644,31.2835563217644,31.1827229411947,31.1827229411947,542.677431727573,0.0,1.0
2017-04-10,36.9992,37.04,36.9464,37.0,896,31.089620119802,31.1239034691957,31.0452534323513,31.0902923423391,1066.31355006119,0.0,1.0
2017-04-11,37.4375,37.53,37.15,37.15,2865,31.457914042333,31.5356397731888,31.2163340680513,31.2163340680513,3409.58517960415,0.0,1.0
2017-04-12,37.45,37.45,37.35,37.35,1215,31.4684175194757,31.4684175194757,31.3843897023342,31.3843897023342,1445.94973585307,0.0,1.0
2017-04-13,37.45,37.45,37.45,37.45,1,31.4684175194757,31.4684175194757,31.4684175194757,31.4684175194757,1.19008208712187,0.0,1.0
2017-04-17,37.6263,37.82,37.6263,37.82,948,31.616558561096,31.779320442899,31.616558561096,31.779320442899,1128.19781859153,0.0,1.0
2017-04-18,37.95,37.95,37.55,37.55,8840,31.8885566051829,31.8885566051829,31.5524453366171,31.5524453366171,10520.3256501573,0.0,1.0
2017-04-19,37.92,38.04,37.7201,37.9401,3216,31.8633482600405,31.9641816406102,31.6953766535747,31.8802378512859,3827.30399218393,0.0,1.0
2017-04-20,38.2595,38.42,38.25,38.35,2569,32.1486226992357,32.2834873457478,32.1406400566073,32.2246678737488,3057.32088181609,0.0,1.0
2017-04-21,38.13,38.18,38.08,38.18,1645,32.0398066760376,32.0818205846083,31.9977927674668,32.0818205846083,1957.68503331547,0.0,1.0
2017-04-24,38.44,39.36,38.44,39.36,1065,32.3002929091761,33.0733488268775,32.3002929091761,33.0733488268775,1267.43742278479,0.0,1.0
2017-04-25,38.99,39.3499,38.97,39.0672,31720,32.7624459034541,33.0648620173462,32.7456403400258,32.8273153782873,37749.4038035057,0.0,1.0
2017-04-26,39.0857,39.1,38.92,39.1,6259,32.8428605244585,32.8548765023097,32.7036264314551,32.8548765023097,7448.72378329578,0.0,1.0
2017-04-27,39.475,39.475,39.3322,39.3322,391,33.1699808165902,33.1699808165902,33.0499890937121,33.0499890937121,465.322096064651,0.0,1.0
2017-04-28,39.3395,39.47,39.21,39.29,1926,33.0561231243635,33.1657794257331,32.9473071011653,33.0145293548785,2292.09809979672,0.0,1.0
2017-05-01,39.3395,39.3395,39.3395,39.3395,31,33.0561231243635,33.0561231243635,33.0561231243635,33.0561231243635,36.8925447007779,0.0,1.0
2017-05-02,39.71,39.82,39.7,39.78,4371,33.3674461868726,33.4598767857282,33.3590434051584,33.4262656588716,5201.84880280969,0.0,1.0
2017-05-03,39.52,39.74,39.52,39.66,1133,33.2077933343038,33.392654532015,33.2077933343038,33.3254322783018,1348.36300470908,0.0,1.0
2017-05-04,39.93,39.9598,39.74,39.75,11353,33.5523073845838,33.5773476740919,33.392654532015,33.4010573137292,13511.0019350946,0.0,1.0
2017-05-05,40.1737,40.3,40.1737,40.28,11626,33.7570831749575,33.8632103080072,33.7570831749575,33.8464047445789,13835.8943448789,0.0,1.0
2017-05-08,40.0915,40.18,40.0915,40.18,479,33.6880123092672,33.7623769274374,33.6880123092672,33.7623769274374,570.049319731376,0.0,1.0
2017-05-09,40.12,40.12,40.12,40.12,72,33.7119602371525,33.7119602371525,33.7119602371525,33.7119602371525,85.6859102727747,0.0,1.0
2017-05-10,40.1341,40.3008,40.1341,40.2591,662,33.7238081593695,33.8638825305443,33.7238081593695,33.8288429307963,787.834341674678,0.0,1.0
2017-05-11,40.0117,40.05,40.0117,40.05,314,33.6209581111884,33.6531407651535,33.6209581111884,33.6531407651535,373.685775356267,0.0,1.0
2017-05-12,40.0117,40.0117,40.0117,40.0117,0,33.6209581111884,33.6209581111884,33.6209581111884,33.6209581111884,0,0.0,1.0
2017-05-15,40.395,40.54,40.32,40.32,5089,33.9430367342916,34.0648770691467,33.8800158714355,33.8800158714355,6056.32774136319,0.0,1.0
2017-05-16,40.6501,41.27,40.6501,41.27,9103,34.1573916958194,34.6782801342793,34.1573916958194,34.6782801342793,10833.3172390704,0.0,1.0
2017-05-17,40.55,40.55,40.55,40.55,167,34.0732798508608,34.0732798508608,34.0732798508608,34.0732798508608,198.743708549352,0.0,1.0
2017-05-18,40.66,40.66,40.66,40.66,79,34.1657104497164,34.1657104497164,34.1657104497164,34.1657104497164,94.0164848826278,0.0,1.0
2017-05-19,40.9,41.26,40.9,41.04,8092,34.3673772108559,34.6698773525652,34.3673772108559,34.485016154854,9630.14424899018,0.0,1.0
2017-05-22,41.3015,41.3015,41.2885,41.2885,1198,34.7047488966789,34.7047488966789,34.6938252804505,34.6938252804505,1425.718340372,0.0,1.0
2017-05-23,41.4473,41.47,41.3101,41.3818,1212,34.8272614540711,34.8463357685622,34.711975288953,34.7722232338435,1442.37948959171,0.0,1.0
2017-05-24,41.041,41.041,41.0,41.01,1030,34.4858564330254,34.4858564330254,34.4514050279974,34.4598078097115,1225.78454973552,0.0,1.0
2017-05-25,41.2309,41.2309,41.22,41.22,450,34.645425257777,34.645425257777,34.6362662257086,34.6362662257086,535.536939204841,0.0,1.0
2017-05-26,41.0467,41.17,41.0467,41.17,580,34.4906460186024,34.5942523171379,34.4906460186024,34.5942523171379,690.247610530685,0.0,1.0
2017-05-30,41.2498,41.2498,41.1602,41.1602,1170,34.6613065152167,34.6613065152167,34.586017591058,34.586017591058,1392.39604193259,0.0,1.0
2017-05-31,41.25,41.3947,41.25,41.3947,790,34.661474570851,34.7830628222547,34.661474570851,34.7830628222547,940.164848826278,0.0,1.0
2017-06-01,41.7,41.7,41.36,41.69,3118,35.0395997479876,35.0395997479876,34.7539051697066,35.0311969662734,3710.67594764599,0.0,1.0
2017-06-02,41.88,41.96,41.84,41.86,1624,35.1908498188422,35.2580720725554,35.1572386919856,35.1740442554139,1932.69330948592,0.0,1.0
2017-06-05,41.88,41.88,41.88,41.88,100,35.1908498188422,35.1908498188422,35.1908498188422,35.1908498188422,119.008208712187,0.0,1.0
2017-06-06,41.54,41.66,41.3601,41.66,1628,34.9051552405612,35.005988621131,34.7539891975238,35.005988621131,1937.45363783441,0.0,1.0
2017-06-07,41.2005,41.5,41.2005,41.5,2240,34.619880801366,34.8715441137047,34.619880801366,34.8715441137047,2665.78387515299,0.0,1.0
2017-06-08,40.82,41.2,40.82,41.2,1557,34.3001549571428,34.6194606622803,34.3001549571428,34.6194606622803,1852.95780964875,0.0,1.0
2017-06-09,40.7519,40.85,40.6316,40.64,3247,34.2429320136694,34.3253633022852,34.1418465496482,34.1489048862881,3864.19653688471,0.0,1.0
2017-06-12,40.63,40.73,40.51,40.51,900,34.140502104574,34.2245299217154,34.0396687240042,34.0396687240042,1071.07387840968,0.0,1.0
2017-06-13,40.8,41.13,40.8,41.13,850,34.2833493937145,34.5606411902813,34.2833493937145,34.5606411902813,1011.56977405359,0.0,1.0
2017-06-14,41.47,41.47,41.211,41.211,1023,34.8463357685622,34.8463357685622,34.6287037221658,34.6287037221658,1217.45397512567,0.0,1.0
2017-06-15,40.8,40.8,40.8,40.8,200,34.2833493937145,34.2833493937145,34.2833493937145,34.2833493937145,238.016417424374,0.0,1.0
2017-06-16,41.32,41.32,41.2,41.2,309,34.72029404285,34.72029404285,34.6194606622803,34.6194606622803,367.735364920658,0.0,1.0
2017-06-19,41.493,41.57,41.43,41.53,1509,34.8656621665048,34.9303635857037,34.8127246417056,34.8967524588471,1795.8338694669,0.0,1.0
2017-06-20,40.85,41.144,40.69,41.144,1375,34.3253633022852,34.5724050846811,34.1909187948589,34.5724050846811,1636.36286979257,0.0,1.0
2017-06-21,41.0,41.0,40.64,40.64,3481,34.7652632097496,34.7652632097496,34.460007240103,34.460007240103,4105.27598019092,0.373517,1.0
2017-06-22,40.7,40.7,40.66,40.7,866,34.5108832350441,34.5108832350441,34.4769659050834,34.5108832350441,1021.30680805669,0.0,1.0
2017-06-23,40.66,40.66,40.66,40.66,14,34.4769659050834,34.4769659050834,34.4769659050834,34.4769659050834,16.5107336175446,0.0,1.0
2017-06-26,40.97,41.47,40.87,41.47,1198,34.7398252122791,35.1637918367882,34.6550318873772,35.1637918367882,1412.8470624156,0.0,1.0
2017-06-27,40.7,40.705,40.7,40.7,1851,34.5108832350441,34.5151229012892,34.5108832350441,34.5108832350441,2182.95485186251,0.0,1.0
2017-06-28,41.24,41.24,41.24,41.24,125,34.968767189514,34.968767189514,34.968767189514,34.968767189514,147.417264442363,0.0,1.0
2017-06-29,40.573,40.7,40.573,40.7,753,34.4031957124188,34.5108832350441,34.4031957124188,34.5108832350441,888.041601000793,0.0,1.0
2017-06-30,40.394,40.47,40.394,40.47,345,34.2514156608446,34.3158585877699,34.2514156608446,34.3158585877699,406.87164986092,0.0,1.0
2017-07-03,40.394,40.394,40.394,40.394,346,34.2514156608446,34.2514156608446,34.2514156608446,34.2514156608446,408.050987976459,0.0,1.0
2017-07-05,40.48,40.48,40.48,40.48,248,34.3243379202601,34.3243379202601,34.3243379202601,34.3243379202601,292.475852653648,0.0,1.0
2017-07-06,39.62,40.0,39.62,40.0,680,33.5951153261044,33.9173299607313,33.5951153261044,33.9173299607313,801.949918566452,0.0,1.0
2017-07-07,39.62,39.62,39.62,39.62,0,33.5951153261044,33.5951153261044,33.5951153261044,33.5951153261044,0,0.0,1.0
2017-07-10,39.94,39.94,39.94,39.94,332,33.8664539657902,33.8664539657902,33.8664539657902,33.8664539657902,391.540254358916,0.0,1.0
2017-07-11,39.27,39.27,39.27,39.27,412,33.298338688948,33.298338688948,33.298338688948,33.298338688948,485.887303602027,0.0,1.0
2017-07-12,40.14,40.14,40.0,40.0,358,34.0360406155939,34.0360406155939,33.9173299607313,33.9173299607313,422.203045362927,0.0,1.0
2017-07-13,40.2058,40.54,40.155,40.3195,3643,34.0918346233793,34.3752139152012,34.0487596143292,34.1882446337927,4296.32875490822,0.0,1.0
2017-07-14,40.206,40.206,40.206,40.206,1,34.0920042100291,34.0920042100291,34.0920042100291,34.0920042100291,1.1793381155389,0.0,1.0
2017-07-17,40.444,40.444,40.36,40.36,317,34.2938123232955,34.2938123232955,34.2225859303779,34.2225859303779,373.850182625831,0.0,1.0
2017-07-18,40.6704,40.6704,40.6704,40.6704,178,34.4857844108732,34.4857844108732,34.4857844108732,34.4857844108732,209.922184565924,0.0,1.0
2017-07-19,40.42,40.42,40.42,40.42,115,34.273461925319,34.273461925319,34.273461925319,34.273461925319,135.623883286974,0.0,1.0
2017-07-20,40.95,41.136,40.95,41.136,320,34.7228665472987,34.8805821316161,34.7228665472987,34.8805821316161,377.388196972448,0.0,1.0
2017-07-21,41.07,41.07,40.515,40.74,869,34.8246185371809,34.8246185371809,34.3540155839758,34.5448005650049,1024.8448224033,0.0,1.0
2017-07-24,41.07,41.07,41.07,41.07,0,34.8246185371809,34.8246185371809,34.8246185371809,34.8246185371809,0,0.0,1.0
2017-07-25,40.784,40.908,40.784,40.908,564,34.5821096279617,34.6872533508399,34.5821096279617,34.6872533508399,665.14669716394,0.0,1.0
2017-07-26,40.615,40.615,40.575,40.575,2000,34.4388089088776,34.4388089088776,34.4048915789169,34.4048915789169,2358.6762310778,0.0,1.0
2017-07-27,40.641,40.816,40.637,40.816,608,34.4608551733521,34.6092434919303,34.457463440356,34.6092434919303,717.037574247651,0.0,1.0
2017-07-28,40.641,40.641,40.641,40.641,0,34.4608551733521,34.4608551733521,34.4608551733521,34.4608551733521,0,0.0,1.0
2017-07-31,40.641,40.641,40.641,40.641,100,34.4608551733521,34.4608551733521,34.4608551733521,34.4608551733521,117.93381155389,0.0,1.0
2017-08-01,40.93,41.3,40.56,40.93,42052,34.7059078823183,35.0196431844551,34.3921725801816,34.7059078823183,49593.5264346419,0.0,1.0
2017-08-02,40.92,40.92,40.795,40.87,1510,34.6974285498282,34.6974285498282,34.5914368937009,34.6550318873772,1780.80055446374,0.0,1.0
2017-08-03,40.964,41.29,40.77,40.79,5054,34.734737612785,35.0111638519649,34.5702385624754,34.5871972274558,5960.3748359336,0.0,1.0
2017-08-04,40.964,40.964,40.964,40.964,56,34.734737612785,34.734737612785,34.734737612785,34.734737612785,66.0429344701784,0.0,1.0
2017-08-07,40.825,40.825,40.825,40.825,106,34.6168748911714,34.6168748911714,34.6168748911714,34.6168748911714,125.009840247124,0.0,1.0
2017-08-08,40.738,40.738,40.738,40.738,300,34.5431046985068,34.5431046985068,34.5431046985068,34.5431046985068,353.801434661671,0.0,1.0
2017-08-09,40.738,40.738,40.738,40.738,100,34.5431046985068,34.5431046985068,34.5431046985068,34.5431046985068,117.93381155389,0.0,1.0
2017-08-10,40.27,40.427,40.27,40.35,4083,34.1462719379663,34.2793974580621,34.1462719379663,34.2141065978877,4815.23752574533,0.0,1.0
2017-08-11,40.28,40.28,40.19,40.19,419,34.1547512704565,34.1547512704565,34.0784372780448,34.0784372780448,494.142670410799,0.0,1.0
2017-08-14,40.36,40.36,40.3,40.3,917,34.2225859303779,34.2225859303779,34.1717099354368,34.1717099354368,1081.45305194917,0.0,1.0
2017-08-15,40.379,40.389,40.328,40.36,683,34.2386966621093,34.2471759945995,34.1954520664093,34.2225859303779,805.487932913069,0.0,1.0
2017-08-16,40.485,40.49,40.41,40.49,907,34.3285775865052,34.3328172527503,34.2649825928288,34.3328172527503,1069.65967079378,0.0,1.0
2017-08-17,40.21,40.31,40.21,40.31,481,34.0953959430252,34.180189267927,34.0953959430252,34.180189267927,567.261633574211,0.0,1.0
2017-08-18,40.21,40.21,40.21,40.21,1,34.0953959430252,34.0953959430252,34.0953959430252,34.0953959430252,1.1793381155389,0.0,1.0
2017-08-21,40.38,40.38,40.31,40.31,1005,34.2395445953583,34.2395445953583,34.180189267927,34.180189267927,1185.23480611659,0.0,1.0
2017-08-22,40.525,40.55,40.49,40.52,2447,34.3624949164659,34.3836932476914,34.3328172527503,34.3582552502209,2885.84036872369,0.0,1.0
2017-08-23,40.26,40.26,40.26,40.26,426,34.1377926054761,34.1377926054761,34.1377926054761,34.1377926054761,502.398037219572,0.0,1.0
2017-08-24,40.201,40.201,40.201,40.201,200,34.087764543784,34.087764543784,34.087764543784,34.087764543784,235.86762310778,0.0,1.0
2017-08-25,40.201,40.201,40.201,40.201,0,34.087764543784,34.087764543784,34.087764543784,34.087764543784,0,0.0,1.0
2017-08-28,40.34,40.36,40.34,40.36,1462,34.2056272653976,34.2225859303779,34.2056272653976,34.2225859303779,1724.19232491787,0.0,1.0
2017-08-29,40.28,40.28,40.28,40.28,118,34.1547512704565,34.1547512704565,34.1547512704565,34.1547512704565,139.16189763359,0.0,1.0
2017-08-30,40.31,40.31,40.31,40.31,252,34.180189267927,34.180189267927,34.180189267927,34.180189267927,297.193205115803,0.0,1.0
2017-08-31,40.31,40.31,40.31,40.31,1,34.180189267927,34.180189267927,34.180189267927,34.180189267927,1.1793381155389,0.0,1.0
2017-09-01,40.84,40.84,40.84,40.84,1238,34.6295938899067,34.6295938899067,34.6295938899067,34.6295938899067,1460.02058703716,0.0,1.0
2017-09-05,40.67,40.81,40.62,40.77,12066,34.4854452375736,34.6041558924362,34.4430485751227,34.5702385624754,14229.8937020924,0.0,1.0
2017-09-06,40.98,40.98,40.98,40.98,109,34.7483045447693,34.7483045447693,34.7483045447693,34.7483045447693,128.54785459374,0.0,1.0
2017-09-07,41.376,41.376,41.376,41.376,199,35.0840861113805,35.0840861113805,35.0840861113805,35.0840861113805,234.688284992241,0.0,1.0
2017-09-08,41.4,41.4,41.4,41.4,800,35.1044365093569,35.1044365093569,35.1044365093569,35.1044365093569,943.470492431122,0.0,1.0
2017-09-11,41.4,41.4,41.4,41.4,100,35.1044365093569,35.1044365093569,35.1044365093569,35.1044365093569,117.93381155389,0.0,1.0
2017-09-12,41.62,41.63,41.59,41.59,1169,35.290981824141,35.2994611566311,35.2655438266704,35.2655438266704,1378.64625706497,0.0,1.0
2017-09-13,41.42,41.46,41.42,41.42,1186,35.1213951743373,35.155312504298,35.1213951743373,35.1213951743373,1398.69500502914,0.0,1.0
2017-09-14,41.42,41.42,41.42,41.42,37,35.1213951743373,35.1213951743373,35.1213951743373,35.1213951743373,43.6355102749393,0.0,1.0
2017-09-15,41.57,41.57,41.57,41.57,565,35.2485851616901,35.2485851616901,35.2485851616901,35.2485851616901,666.326035279478,0.0,1.0
2017-09-18,41.74,41.74,41.74,41.74,127,35.3927338140232,35.3927338140232,35.3927338140232,35.3927338140232,149.77594067344,0.0,1.0
2017-09-19,41.83,41.949,41.83,41.949,652,35.4690478064348,35.569951863068,35.4690478064348,35.569951863068,768.928451331363,0.0,1.0
2017-09-20,41.83,41.981,41.83,41.95,1652,35.4690478064348,35.5970857270366,35.4690478064348,35.570799796317,1948.26656687026,0.0,1.0
2017-09-21,41.778,41.809,41.56,41.56,3664,35.4249552774859,35.4512412082054,35.2401058291999,35.2401058291999,4321.09485533453,0.0,1.0
2017-09-22,41.91,41.91,41.91,41.91,400,35.5368824663563,35.5368824663563,35.5368824663563,35.5368824663563,471.73524621556,0.0,1.0
2017-09-25,41.91,41.91,41.91,41.91,1,35.5368824663563,35.5368824663563,35.5368824663563,35.5368824663563,1.1793381155389,0.0,1.0
2017-09-26,41.63,41.73,41.62,41.69,2433,35.2994611566311,35.384254481533,35.290981824141,35.3503371515722,2869.32963510615,0.0,1.0
2017-09-27,41.287,41.33,41.21,41.29,1859,35.2036862482213,35.2403505374327,35.1380315907961,35.2062442218872,2180.24136616881,0.230049,1.0
2017-09-28,41.3,41.3,41.27,41.27,1308,35.2147708007736,35.2147708007736,35.1891910641144,35.1891910641144,1534.02673854158,0.0,1.0
2017-09-29,41.51,41.57,41.34,41.34,3559,35.3938289573877,35.444988430706,35.2488771163191,35.2488771163191,4174.00700494609,0.0,1.0
2017-10-02,41.5301,41.6,41.52,41.59,2965,35.4109673809493,35.4705681673652,35.4023555362741,35.4620415884788,3477.36183469097,0.0,1.0
2017-10-03,41.69,41.69,41.69,41.69,181,35.5473073773426,35.5473073773426,35.5473073773426,35.5473073773426,212.277400363935,0.0,1.0
2017-10-04,41.723,41.77,41.723,41.77,1111,35.5754450876677,35.6155200084337,35.5754450876677,35.6155200084337,1302.9844851068,0.0,1.0
2017-10-05,41.59,41.59,41.59,41.59,1604,35.4620415884788,35.4620415884788,35.4620415884788,35.4620415884788,1881.17652035221,0.0,1.0
2017-10-06,41.4,41.445,41.4,41.445,939,35.3000365896374,35.3384061946262,35.3000365896374,35.3384061946262,1101.26231459522,0.0,1.0
2017-10-09,41.429,41.429,41.429,41.429,215,35.324763668408,35.324763668408,35.324763668408,35.324763668408,252.15271313948,0.0,1.0
2017-10-10,41.71,41.72,41.64,41.72,819,35.5643605351154,35.5728871140018,35.5046744829107,35.5728871140018,960.52591656388,0.0,1.0
2017-10-11,41.79,41.79,41.79,41.79,100,35.6325731662065,35.6325731662065,35.6325731662065,35.6325731662065,117.280331692781,0.0,1.0
2017-10-12,41.79,41.79,41.79,41.79,38,35.6325731662065,35.6325731662065,35.6325731662065,35.6325731662065,44.5665260432569,0.0,1.0
2017-10-13,41.978,41.978,41.865,41.959,718,35.7928728492705,35.7928728492705,35.6965225078544,35.7766723493864,842.072781554172,0.0,1.0
2017-10-16,41.89,42.0,41.89,41.99,1703,35.7178389550703,35.8116313228206,35.7178389550703,35.8031047439342,1997.28404872807,0.0,1.0
2017-10-17,41.43,41.68,41.43,41.68,5610,35.3256163262966,35.5387807984562,35.3256163262966,35.5387807984562,6579.42660796504,0.0,1.0
2017-10-18,41.72,41.72,41.585,41.66,1200,35.5728871140018,35.5728871140018,35.4577782990356,35.5217276406835,1407.36398031338,0.0,1.0
2017-10-19,41.71,41.72,41.66,41.72,1601,35.5643605351154,35.5728871140018,35.5217276406835,35.5728871140018,1877.65811040143,0.0,1.0
2017-10-20,41.63,41.63,41.51,41.51,4226,35.4961479040243,35.4961479040243,35.3938289573877,35.3938289573877,4956.26681733695,0.0,1.0
2017-10-23,41.58,41.73,41.58,41.73,1114,35.4535150095924,35.5814136928882,35.4535150095924,35.5814136928882,1306.50289505758,0.0,1.0
2017-10-24,41.335,41.429,41.29,41.37,6710,35.2446138268759,35.324763668408,35.2062442218872,35.2744568529783,7869.51025658564,0.0,1.0
2017-10-25,41.307,41.42,41.18,41.27,10099,35.2207394059941,35.3170897474102,35.1124518541369,35.1891910641144,11844.140697654,0.0,1.0
2017-10-26,41.307,41.307,41.307,41.307,0,35.2207394059941,35.2207394059941,35.2207394059941,35.2207394059941,0,0.0,1.0
2017-10-27,41.369,41.369,41.13,41.3,8263,35.2736041950896,35.2736041950896,35.069818959705,35.2147708007736,9690.87380777454,0.0,1.0
2017-10-30,41.63,41.63,41.63,41.63,55,35.4961479040243,35.4961479040243,35.4961479040243,35.4961479040243,64.5041824310298,0.0,1.0
2017-10-31,41.84,42.02,41.6,41.6,8623,35.6752060606384,35.8286844805934,35.4705681673652,35.4705681673652,10113.0830018685,0.0,1.0
2017-11-01,41.42,41.78,41.42,41.68,11600,35.3170897474102,35.6240465873201,35.3170897474102,35.5387807984562,13604.5184763627,0.0,1.0
2017-11-02,41.29,41.3,41.08,41.08,31457,35.2062442218872,35.2147708007736,35.0271860652731,35.0271860652731,36892.8739405983,0.0,1.0
2017-11-03,41.16,41.16,41.16,41.16,345,35.0953986963642,35.0953986963642,35.0953986963642,35.0953986963642,404.617144340096,0.0,1.0
2017-11-06,41.36,41.36,41.16,41.16,4080,35.2659302740919,35.2659302740919,35.0953986963642,35.0953986963642,4785.03753306548,0.0,1.0
2017-11-07,41.03,41.26,40.991,41.26,3602,34.9845531708412,35.180664485228,34.9512995131843,35.180664485228,4224.43754757398,0.0,1.0
2017-11-08,41.02,41.02,40.85,40.85,4600,34.9760265919548,34.9760265919548,34.8310747508862,34.8310747508862,5394.89525786794,0.0,1.0
2017-11-09,40.67,40.67,40.65,40.65,1532,34.6775963309313,34.6775963309313,34.6605431731585,34.6605431731585,1796.73468153341,0.0,1.0
2017-11-10,40.71,40.71,40.57,40.57,6183,34.7117026464768,34.7117026464768,34.5923305420674,34.5923305420674,7251.44290856468,0.0,1.0
2017-11-13,40.33,40.36,40.13,40.2,15260,34.3876926487942,34.4132723854533,34.2171610710664,34.2768471232711,17896.9786163184,0.0,1.0
2017-11-14,40.29,40.33,40.195,40.195,3477,34.3535863332486,34.3876926487942,34.2725838338279,34.2725838338279,4077.83713295801,0.0,1.0
2017-11-15,40.21,40.21,40.21,40.21,167,34.2853737021575,34.2853737021575,34.2853737021575,34.2853737021575,195.858153926945,0.0,1.0
2017-11-16,40.7,40.71,40.46,40.46,1606,34.7031760675904,34.7117026464768,34.4985381743172,34.4985381743172,1883.52212698607,0.0,1.0
2017-11-17,40.846,40.87,40.59,40.66,3127,34.8276641193317,34.848127908659,34.6093836998402,34.6690697520449,3667.35597203327,0.0,1.0
2017-11-20,40.84,40.84,40.84,40.84,656,34.8225481719998,34.8225481719998,34.8225481719998,34.8225481719998,769.358975904647,0.0,1.0
2017-11-21,40.97,40.97,40.936,40.936,683,34.9333936975228,34.9333936975228,34.9044033293091,34.9044033293091,801.024665461698,0.0,1.0
2017-11-22,40.98,40.98,40.909,40.91,1582,34.9419202764092,34.9419202764092,34.8813815663159,34.8822342242045,1855.3748473798,0.0,1.0
2017-11-24,41.3,41.3,41.3,41.3,100,35.2147708007736,35.2147708007736,35.2147708007736,35.2147708007736,117.280331692781,0.0,1.0
2017-11-27,41.3,41.3,41.3,41.3,0,35.2147708007736,35.2147708007736,35.2147708007736,35.2147708007736,0,0.0,1.0
2017-11-28,41.3,41.3,41.3,41.3,77,35.2147708007736,35.2147708007736,35.2147708007736,35.2147708007736,90.3058554034416,0.0,1.0
2017-11-29,41.17,41.17,41.17,41.17,300,35.1039252752506,35.1039252752506,35.1039252752506,35.1039252752506,351.840995078344,0.0,1.0
2017-11-30,41.17,41.17,41.17,41.17,240,35.1039252752506,35.1039252752506,35.1039252752506,35.1039252752506,281.472796062675,0.0,1.0
2017-12-01,41.06,42.42,40.99,42.42,1413,35.0101329075003,36.1697476360488,34.9504468552956,36.1697476360488,1657.171086819,0.0,1.0
2017-12-04,41.4,41.4,41.4,41.4,106,35.3000365896374,35.3000365896374,35.3000365896374,35.3000365896374,124.317151594348,0.0,1.0
2017-12-05,41.03,41.03,41.03,41.03,649,34.9845531708412,34.9845531708412,34.9845531708412,34.9845531708412,761.149352686151,0.0,1.0
2017-12-06,41.035,41.035,40.97,40.97,545,34.9888164602844,34.9888164602844,34.9333936975228,34.9333936975228,639.177807725658,0.0,1.0
2017-12-07,41.096,41.096,41.045,41.045,980,35.0408285914913,35.0408285914913,34.9973430391707,34.9973430391707,1149.34725058926,0.0,1.0
2017-12-08,41.21,41.21,41.21,41.21,401,35.1380315907961,35.1380315907961,35.1380315907961,35.1380315907961,470.294130088054,0.0,1.0
2017-12-11,41.17,41.17,41.17,41.17,600,35.1039252752506,35.1039252752506,35.1039252752506,35.1039252752506,703.681990156688,0.0,1.0
2017-12-12,41.18,41.22,41.1,41.1,3801,35.1124518541369,35.1465581696825,35.0442392230459,35.0442392230459,4457.82540764263,0.0,1.0
2017-12-13,41.18,41.18,41.18,41.18,38,35.1124518541369,35.1124518541369,35.1124518541369,35.1124518541369,44.566526043257,0.0,1.0
2017-12-14,41.185,41.185,41.125,41.125,782,35.1167151435801,35.1167151435801,35.0655556702618,35.0655556702618,917.132193837552,0.0,1.0
2017-12-15,41.03,41.03,41.03,41.03,703,34.9845531708412,34.9845531708412,34.9845531708412,34.9845531708412,824.480731800252,0.0,1.0
2017-12-18,41.61,41.61,41.48,41.49,1225,35.4790947462515,35.4790947462515,35.3682492207285,35.3767757996149,1436.68406323657,0.0,1.0
2017-12-19,41.57,41.57,41.569,41.569,318,35.444988430706,35.444988430706,35.4441357728174,35.4441357728174,372.951454783045,0.0,1.0
2017-12-20,41.65,41.65,41.65,41.65,10,35.5132010617971,35.5132010617971,35.5132010617971,35.5132010617971,11.7280331692781,0.0,1.0
2017-12-21,41.55,41.55,41.55,41.55,288,35.4279352729332,35.4279352729332,35.4279352729332,35.4279352729332,337.767355275211,0.0,1.0
2017-12-22,41.57,41.57,41.57,41.57,167,35.444988430706,35.444988430706,35.444988430706,35.444988430706,195.858153926945,0.0,1.0
2017-12-26,41.252,41.252,41.252,41.252,262,35.4462691228547,35.4462691228547,35.4462691228547,35.4462691228547,304.912879901126,0.319502,1.0
2017-12-27,41.53,41.53,41.49,41.49,12004,35.6851439123475,35.6851439123475,35.6507734390392,35.6507734390392,13970.1305737905,0.0,1.0
2017-12-28,41.633,41.709,41.56,41.709,1619,35.7736478811163,35.8389517804021,35.7109217673287,35.8389517804021,1884.17539145009,0.0,1.0
2017-12-29,41.764,41.764,41.764,41.764,241,35.886211181201,35.886211181201,35.886211181201,35.886211181201,280.473297924319,0.0,1.0
2018-01-02,42.051,42.053,41.89,41.89,1032,36.1328193271881,36.1345378508535,35.9944781721222,35.9944781721222,1201.03088571741,0.0,1.0
2018-01-03,42.09,42.09,42.09,42.09,1090,36.1663305386637,36.1663305386637,36.1663305386637,36.1663305386637,1268.53068355812,0.0,1.0
2018-01-04,42.305,42.305,42.305,42.305,239,36.3510718326959,36.3510718326959,36.3510718326959,36.3510718326959,278.145718688432,0.0,1.0
2018-01-05,42.435,42.49,42.435,42.49,559,36.4627758709479,36.5100352717468,36.4627758709479,36.5100352717468,650.558396430264,0.0,1.0
2018-01-08,42.46,42.54,42.46,42.54,461,36.4842574167655,36.5529983633822,36.4842574167655,36.5529983633822,536.507013871829,0.0,1.0
2018-01-09,42.47,42.47,42.366,42.43,2363,36.4928500350926,36.4928500350926,36.403486804491,36.4584795617843,2750.03486719985,0.0,1.0
2018-01-10,42.273,42.273,42.27,42.27,2526,36.3235754540492,36.3235754540492,36.3209976685511,36.3209976685511,2939.7325749246,0.0,1.0
2018-01-11,42.28,42.28,42.08,42.08,4095,36.3295902868782,36.3295902868782,36.1577379203367,36.1577379203367,4765.71848547752,0.0,1.0
2018-01-12,42.559,42.559,42.559,42.559,694,36.5693243382036,36.5693243382036,36.5693243382036,36.5693243382036,807.669994852601,0.0,1.0
2018-01-16,42.78,42.78,42.74,42.74,1065,36.759221203232,36.759221203232,36.7248507299237,36.7248507299237,1239.43594310954,0.0,1.0
2018-01-17,43.28,43.28,42.87,42.87,5509,37.1888521195858,37.1888521195858,36.8365547681757,36.8365547681757,6411.31700524925,0.0,1.0
2018-01-18,43.135,43.144,42.96,42.96,2062,37.0642591538432,37.0719925103376,36.9138883331194,36.9138883331194,2399.73419219894,0.0,1.0
2018-01-19,43.26,43.26,43.21,43.21,635,37.1716668829316,37.1716668829316,37.1287037912963,37.1287037912963,739.006407393951,0.0,1.0
2018-01-22,43.24,43.24,42.9,42.9,527,37.1544816462775,37.1544816462775,36.8623326231569,36.8623326231569,613.317128656082,0.0,1.0
2018-01-23,43.54,43.63,43.49,43.5,740,37.4122601960898,37.4895937610335,37.3692971044544,37.3778897227815,861.204317277989,0.0,1.0
2018-01-24,43.638,43.65,43.55,43.642,2448,37.4964678556951,37.5067789976876,37.4208528144168,37.499904903026,2848.95698472503,0.0,1.0
2018-01-25,43.77,44.13,43.76,44.13,2723,37.6098904176125,37.9192246773873,37.6012977992854,37.9192246773873,3168.99912965942,0.0,1.0
2018-01-26,43.92,43.92,43.92,43.92,469,37.7387796925187,37.7387796925187,37.7387796925187,37.7387796925187,545.817330815374,0.0,1.0
2018-01-29,43.5,43.59,43.469,43.59,5639,37.3778897227815,37.4552232877252,37.3512526059675,37.4552232877252,6562.60965558186,0.0,1.0
2018-01-30,43.2,43.2,43.16,43.162,530,37.1201111729692,37.1201111729692,37.0857406996609,37.0874592233263,616.808497509911,0.0,1.0
2018-01-31,43.17,43.42,43.17,43.42,1362,37.094333317988,37.3091487761649,37.094333317988,37.3091487761649,1585.08145963868,0.0,1.0
2018-02-01,43.19,43.21,43.105,43.21,636,37.1115185546421,37.1287037912963,37.038481298862,37.1287037912963,740.170197011894,0.0,1.0
2018-02-02,42.46,42.78,42.39,42.78,827,36.4842574167655,36.759221203232,36.424109088476,36.759221203232,962.454014039052,0.0,1.0
2018-02-05,40.9,42.08,40.77,42.08,6548,35.1438089577417,36.1577379203367,35.0321049194897,36.1577379203367,7620.49441829226,0.0,1.0
2018-02-06,40.9,40.9,40.3,40.55,1762,35.1438089577417,35.1438089577417,34.6282518581171,34.843067316294,2050.59730681597,0.0,1.0
2018-02-07,40.738,40.84,40.6,40.6,2174,35.004608540843,35.0922532477792,34.8860304079294,34.8860304079294,2530.07862940858,0.0,1.0
2018-02-08,40.27,40.65,40.26,40.62,1246,34.6024740031359,34.9289934995648,34.5938813848088,34.9032156445835,1450.08186395726,0.0,1.0
2018-02-09,39.91,40.4,39.91,40.4,718,34.2931397433611,34.7141780413878,34.2931397433611,34.7141780413878,835.600945683239,0.0,1.0
2018-02-12,40.366,40.366,40.366,40.366,900,34.6849631390758,34.6849631390758,34.6849631390758,34.6849631390758,1047.41065614891,0.0,1.0
2018-02-13,40.366,40.366,40.366,40.366,321,34.6849631390758,34.6849631390758,34.6849631390758,34.6849631390758,373.576467359777,0.0,1.0
2018-02-14,40.86,40.86,40.49,40.49,736,35.1094384844334,35.1094384844334,34.7915116063315,34.7915116063315,856.549158806216,0.0,1.0
2018-02-15,41.303,41.303,41.23,41.25,1417,35.4900914763228,35.4900914763228,35.4273653625352,35.4445505991893,1649.08988862556,0.0,1.0
2018-02-16,41.659,41.84,41.659,41.69,2634,35.7959886887667,35.9515150804868,35.7959886887667,35.8226258055807,3065.42185366247,0.0,1.0
2018-02-20,41.645,41.7,41.56,41.7,1097,35.7839590231088,35.8312184239078,35.7109217673287,35.8312184239078,1276.67721088372,0.0,1.0
2018-02-21,41.36,41.63,41.36,41.63,1589,35.5390694007872,35.7710700956182,35.5390694007872,35.7710700956182,1849.26170291179,0.0,1.0
2018-02-22,41.35,41.35,41.35,41.35,1049,35.5304767824601,35.5304767824601,35.5304767824601,35.5304767824601,1220.81530922245,0.0,1.0
2018-02-23,41.464,41.468,41.25,41.41,1077,35.6284326313888,35.6318696787196,35.4445505991893,35.5820324924225,1253.40141852486,0.0,1.0
2018-02-26,41.75,41.799,41.62,41.71,1863,35.8741815155431,35.9162853453458,35.7624774772911,35.8398110422348,2168.14005822824,0.0,1.0
2018-02-27,41.58,41.58,41.58,41.58,140,35.7281070039828,35.7281070039828,35.7281070039828,35.7281070039828,162.930546512052,0.0,1.0
2018-02-28,41.32,41.51,41.32,41.51,1043,35.5046989274789,35.6679586756933,35.5046989274789,35.6679586756933,1213.83257151479,0.0,1.0
2018-03-01,40.48,40.98,40.48,40.98,1915,34.7829189880045,35.2125499043583,34.7829189880045,35.2125499043583,2228.65711836128,0.0,1.0
2018-03-02,40.264,40.35,40.264,40.35,424,34.5973184321396,34.6712149497525,34.5973184321396,34.6712149497525,493.446798007929,0.0,1.0
2018-03-05,40.721,40.79,40.45,40.45,760,34.990001089687,35.0492901561438,34.7571411330232,34.7571411330232,884.480109636854,0.0,1.0
2018-03-06,40.93,40.95,40.78,40.78,1212,35.1695868127229,35.186772049377,35.0406975378167,35.0406975378167,1410.51301694719,0.0,1.0
2018-03-07,40.85,40.85,40.8,40.8,704,35.1008458661063,35.1008458661063,35.0578827744709,35.0578827744709,819.307891032033,0.0,1.0
2018-03-08,40.947,41.088,40.899,40.94,3485,35.1841942638789,35.3053501822907,35.142949695909,35.17817943105,4055.80681853216,0.0,1.0
2018-03-09,41.13,41.22,41.03,41.03,1295,35.3414391792644,35.4187727442081,35.2555129959936,35.2555129959936,1507.10755523648,0.0,1.0
2018-03-12,41.13,41.13,41.13,41.13,180,35.3414391792644,35.3414391792644,35.3414391792644,35.3414391792644,209.482131229781,0.0,1.0
2018-03-13,40.94,41.1,40.94,41.1,1298,35.17817943105,35.3156613242832,35.17817943105,35.3156613242832,1510.59892409031,0.0,1.0
2018-03-14,41.15,41.26,41.15,41.26,701,35.3586244159186,35.4531432175164,35.3586244159186,35.4531432175164,815.816522178203,0.0,1.0
2018-03-15,41.225,41.225,41.15,41.15,420,35.4230690533716,35.4230690533716,35.3586244159186,35.3586244159186,488.791639536157,0.0,1.0
2018-03-16,41.21,41.229,41.21,41.22,1058,35.410180125881,35.4265061007025,35.410180125881,35.4187727442081,1231.28941578394,0.0,1.0
2018-03-19,40.92,41.17,40.92,41.17,822,35.1609941943958,35.3758096525727,35.1609941943958,35.3758096525727,956.635065949335,0.0,1.0
2018-03-20,40.905,40.96,40.905,40.96,459,35.1481052669052,35.1953646677041,35.1481052669052,35.1953646677041,534.179434635942,0.0,1.0
2018-03-21,40.9,40.93,40.8,40.84,1915,35.1857675722946,35.2115762037657,35.0997388007242,35.1341503093524,2225.99947092449,0.048831,1.0
2018-03-22,40.27,40.49,40.27,40.49,5219,34.6437863114011,34.833049608856,34.6437863114011,34.833049608856,6066.57505940205,0.0,1.0
2018-03-23,40.05,40.36,40.05,40.27,6190,34.4545230139462,34.7212122058144,34.4545230139462,34.6437863114011,7195.26721933296,0.0,1.0
2018-03-26,40.49,40.49,40.36,40.36,1946,34.833049608856,34.833049608856,34.7212122058144,34.7212122058144,2262.03392711178,0.0,1.0
2018-03-27,40.16,40.75,40.16,40.75,2945,34.5491546626736,35.056724414939,34.5491546626736,35.056724414939,3423.2733377925,0.0,1.0
2018-03-28,40.7,40.859,40.53,40.53,6660,35.0137100291538,35.1504957759507,34.8674611174841,34.8674611174841,7741.59607120477,0.0,1.0
2018-03-29,41.05,41.14,40.93,41.14,1100,35.3148107296502,35.3922366240636,35.2115762037657,35.3922366240636,1278.64199374253,0.0,1.0
2018-04-02,40.34,40.74,40.34,40.72,6241,34.7040064515004,35.048121537782,34.7040064515004,35.0309157834679,7254.5497117701,0.0,1.0
2018-04-03,40.38,40.51,40.38,40.49,4027,34.7384179601285,34.85025536317,34.7384179601285,34.833049608856,4680.99209891015,0.0,1.0
2018-04-04,40.59,40.59,40.195,40.21,7220,34.9190783804264,34.9190783804264,34.5792647327233,34.5921690484588,8392.54108620095,0.0,1.0
2018-04-05,41.06,41.06,41.03,41.05,2146,35.3234136068073,35.3234136068073,35.2976049753361,35.3148107296502,2494.51428961042,0.0,1.0
2018-04-06,41.133,41.26,41.133,41.15,4600,35.3862146100536,35.4954711499481,35.3862146100536,35.4008395012206,5347.04833746876,0.0,1.0
2018-04-09,41.54,41.6,41.51,41.51,1774,35.7363517103452,35.7879689732874,35.7105430788741,35.7105430788741,2062.10081536295,0.0,1.0
2018-04-10,41.97,42.0,41.96,42.0,1185,36.1062754280979,36.132084059569,36.0976725509409,36.132084059569,1377.44614780445,0.0,1.0
2018-04-11,41.92,42.05,41.92,42.05,717,36.0632610423127,36.1750984453542,36.0632610423127,36.1750984453542,833.442099557631,0.0,1.0
2018-04-12,42.143,42.143,42.143,42.143,634,36.2551052029147,36.2551052029147,36.2551052029147,36.2551052029147,736.962749120694,0.0,1.0
2018-04-13,42.11,42.23,42.1,42.22,2149,36.2267157082965,36.329950234181,36.2181128311394,36.3213473570239,2498.0014950479,0.0,1.0
2018-04-16,42.14,42.14,42.062,42.1,1297,36.2525243397676,36.2525243397676,36.1854218979427,36.2181128311394,1507.63515080369,0.0,1.0
2018-04-17,42.14,42.14,42.14,42.14,193,36.2525243397676,36.2525243397676,36.2525243397676,36.2525243397676,224.343549811189,0.0,1.0
2018-04-18,42.47,42.47,42.47,42.47,155,36.5364192859499,36.5364192859499,36.5364192859499,36.5364192859499,180.172280936447,0.0,1.0
2018-04-19,42.23,42.39,42.23,42.39,4716,36.329950234181,36.4675962686936,36.329950234181,36.4675962686936,5481.88694771796,0.0,1.0
2018-04-20,42.14,42.18,42.14,42.18,352,36.2525243397676,36.2869358483958,36.2525243397676,36.2869358483958,409.165437997609,0.0,1.0
2018-04-23,41.97,41.97,41.88,41.9,3502,36.1062754280979,36.1062754280979,36.0288495336846,36.0460552879986,4070.73114735122,0.0,1.0
2018-04-24,41.67,41.84,41.67,41.84,1865,35.8481891133867,35.9944380250564,35.8481891133867,35.9944380250564,2167.87938029983,0.0,1.0
2018-04-25,41.355,41.52,41.355,41.52,344,35.5771984829399,35.7191459560311,35.5771984829399,35.7191459560311,399.866223497664,0.0,1.0
2018-04-26,41.62,41.62,41.62,41.62,432,35.8051747276015,35.8051747276015,35.8051747276015,35.8051747276015,502.157582997066,0.0,1.0
2018-04-27,41.785,41.785,41.785,41.785,281,35.9471222006927,35.9471222006927,35.9471222006927,35.9471222006927,326.634909310591,0.0,1.0
2018-04-30,41.78,41.78,41.78,41.78,400,35.9428207621141,35.9428207621141,35.9428207621141,35.9428207621141,464.960724997284,0.0,1.0
2018-05-01,41.396,41.54,41.396,41.54,2063,35.6124702792838,35.7363517103452,35.6124702792838,35.7363517103452,2398.03493917349,0.0,1.0
2018-05-02,41.541,41.69,41.541,41.62,1032,35.7372119980609,35.8653948677008,35.7372119980609,35.8051747276015,1199.59867049299,0.0,1.0
2018-05-03,41.85,41.85,41.85,41.85,90,36.0030409022134,36.0030409022134,36.0030409022134,36.0030409022134,104.616163124389,0.0,1.0
2018-05-04,41.72,41.72,41.719,41.719,778,35.8912034991719,35.8912034991719,35.8903432114562,35.8903432114562,904.348610119716,0.0,1.0
2018-05-07,41.76,41.76,41.76,41.76,148,35.9256150078001,35.9256150078001,35.9256150078001,35.9256150078001,172.035468248995,0.0,1.0
2018-05-08,41.75,41.75,41.56,41.56,1683,35.917012130643,35.917012130643,35.7535574646593,35.7535574646593,1956.32225042607,0.0,1.0
2018-05-09,41.985,41.985,41.81,41.81,1300,36.1191797438335,36.1191797438335,35.9686293935853,35.9686293935853,1511.12235624117,0.0,1.0
2018-05-10,42.115,42.115,42.05,42.09,3145,36.231017146875,36.231017146875,36.1750984453542,36.2095099539824,3655.75370029114,0.0,1.0
2018-05-11,42.34,42.34,42.34,42.34,507,36.4245818829084,36.4245818829084,36.4245818829084,36.4245818829084,589.337718934057,0.0,1.0
2018-05-14,42.488,42.56,42.44,42.45,5912,36.5519044648326,36.6138451803633,36.5106106544788,36.5192135316358,6872.11951545985,0.0,1.0
2018-05-15,42.34,42.4,42.22,42.22,1313,36.4245818829084,36.4761991458506,36.3213473570239,36.3213473570239,1526.23357980358,0.0,1.0
2018-05-16,42.29,42.3,42.29,42.3,1651,36.3815674971232,36.3901703742802,36.3815674971232,36.3901703742802,1919.12539242629,0.0,1.0
2018-05-17,42.538,42.545,42.45,42.45,1871,36.5949188506178,36.6009408646277,36.5192135316358,36.5192135316358,2174.85379117479,0.0,1.0
2018-05-18,42.73,42.73,42.5,42.51,6515,36.760094092033,36.760094092033,36.562227917421,36.5708307945781,7573.04780839324,0.0,1.0
2018-05-21,42.83,42.855,42.82,42.83,1708,36.8461228636034,36.867630056496,36.8375199864463,36.8461228636034,1985.3822957384,0.0,1.0
2018-05-22,42.88,42.925,42.88,42.925,371,36.8891372493886,36.9278501965953,36.8891372493886,36.9278501965953,431.25107243498,0.0,1.0
2018-05-23,42.2,42.23,42.2,42.22,1199,36.3041416027098,36.329950234181,36.3041416027098,36.3213473570239,1393.71977317936,0.0,1.0
2018-05-24,42.5201,42.53,42.3505,42.45,2450,36.5795197005067,36.5880365488922,36.4336149039233,36.5192135316358,2847.88444060836,0.0,1.0
2018-05-25,42.39,42.39,42.23,42.23,2555,36.4675962686936,36.4675962686936,36.329950234181,36.329950234181,2969.93663092015,0.0,1.0
2018-05-29,41.63,41.74,41.4,41.74,2674,35.8137776047585,35.908409253486,35.6159114301466,35.908409253486,3108.26244660684,0.0,1.0
2018-05-30,42.0365,42.12,42.0365,42.12,965,36.1634845611922,36.2353185854535,36.1634845611922,36.2353185854535,1121.71774905595,0.0,1.0
2018-05-31,41.96,41.96,41.96,41.96,400,36.0976725509409,36.0976725509409,36.0976725509409,36.0976725509409,464.960724997283,0.0,1.0
2018-06-01,41.96,41.96,41.96,41.96,197,36.0976725509409,36.0976725509409,36.0976725509409,36.0976725509409,228.993157061162,0.0,1.0
2018-06-04,41.96,41.96,41.96,41.96,120,36.0976725509409,36.0976725509409,36.0976725509409,36.0976725509409,139.488217499185,0.0,1.0
2018-06-05,42.52,42.525,42.33,42.34,827,36.5794336717351,36.5837351103136,36.4159790057514,36.4245818829084,961.306298931884,0.0,1.0
2018-06-06,42.612,42.612,42.612,42.612,218,36.6585801415799,36.6585801415799,36.6585801415799,36.6585801415799,253.403595123519,0.0,1.0
2018-06-07,42.72,42.96,42.72,42.96,417,36.7514912148759,36.9579602666449,36.7514912148759,36.9579602666449,484.721555809668,0.0,1.0
2018-06-08,42.46,42.55,42.44,42.55,1236,36.5278164087929,36.6052423032062,36.5106106544788,36.6052423032062,1436.7286402416,0.0,1.0
2018-06-11,43.08,43.08,43.08,43.08,22,37.0611947925294,37.0611947925294,37.0611947925294,37.0611947925294,25.5728398748506,0.0,1.0
2018-06-12,42.839,43.27,42.839,43.27,2484,36.8538654530447,37.2246494585131,36.8538654530447,37.2246494585131,2887.40610223313,0.0,1.0
2018-06-13,42.839,42.839,42.839,42.839,153,36.8538654530447,36.8538654530447,36.8538654530447,36.8538654530447,177.847477311461,0.0,1.0
2018-06-14,42.925,42.97,42.925,42.97,677,36.9278501965953,36.9665631438019,36.9278501965953,36.9665631438019,786.946027057901,0.0,1.0
2018-06-15,42.86,42.86,42.495,42.5,1454,36.8719314950745,36.8719314950745,36.5579264788425,36.562227917421,1690.13223536512,0.0,1.0
2018-06-18,42.15,42.15,42.15,42.15,163,36.2611272169246,36.2611272169246,36.2611272169246,36.2611272169246,189.471495436393,0.0,1.0
2018-06-19,41.97,41.98,41.62,41.62,3081,36.1062754280979,36.1148783052549,35.8051747276015,35.8051747276015,3581.35998429158,0.0,1.0
2018-06-20,41.43,41.44,41.43,41.44,584,36.0546736503345,36.063376202507,36.0546736503345,36.063376202507,671.067508047616,0.480018,1.0
2018-06-21,41.622,41.63,41.622,41.63,280,36.221762652045,36.2287246937829,36.221762652045,36.2287246937829,321.744695639267,0.0,1.0
2018-06-22,41.622,41.622,41.622,41.622,4,36.221762652045,36.221762652045,36.221762652045,36.221762652045,4.59635279484668,0.0,1.0
2018-06-25,41.65,41.8,41.63,41.8,2602,36.2461297981278,36.3766680807141,36.2287246937829,36.3766680807141,2989.92749304776,0.0,1.0
2018-06-26,41.69,41.7,41.67,41.67,1045,36.2809400068175,36.2896425589899,36.2635349024726,36.2635349024726,1200.79716765369,0.0,1.0
2018-06-27,41.43,41.43,41.43,41.43,261,36.0546736503345,36.0546736503345,36.0546736503345,36.0546736503345,299.912019863746,0.0,1.0
2018-06-28,41.23,41.23,41.14,41.14,2359,35.8806226068861,35.8806226068861,35.8022996373344,35.8022996373344,2710.69906076083,0.0,1.0
2018-06-29,41.72,41.72,41.72,41.72,105,36.3070476633347,36.3070476633347,36.3070476633347,36.3070476633347,120.654260864725,0.0,1.0
2018-07-02,41.72,41.72,41.72,41.72,25,36.3070476633347,36.3070476633347,36.3070476633347,36.3070476633347,28.7272049677917,0.0,1.0
2018-07-03,41.69,41.69,41.69,41.69,126,36.2809400068175,36.2809400068175,36.2809400068175,36.2809400068175,144.78511303767,0.0,1.0
2018-07-05,42.17,42.17,42.14,42.14,305,36.6986625110936,36.6986625110936,36.6725548545763,36.6725548545763,350.471900607059,0.0,1.0
2018-07-06,42.41,42.41,42.41,42.41,106,36.9075237632317,36.9075237632317,36.9075237632317,36.9075237632317,121.803349063437,0.0,1.0
2018-07-09,42.572,42.66,42.49,42.49,1760,37.0485051084249,37.1250875675422,36.977144180611,36.977144180611,2022.39522973254,0.0,1.0
2018-07-10,42.74,42.74,42.74,42.74,195,37.1947079849215,37.1947079849215,37.1947079849215,37.1947079849215,224.072198748776,0.0,1.0
2018-07-11,42.19,42.2,42.03,42.03,1473,36.7160676154384,36.7247701676109,36.5768267806797,36.5768267806797,1692.60691670229,0.0,1.0
2018-07-12,42.19,42.19,42.19,42.19,0,36.7160676154384,36.7160676154384,36.7160676154384,36.7160676154384,0,0.0,1.0
2018-07-13,43.02,43.02,42.691,42.691,433,37.4383794457493,37.4383794457493,37.1520654792767,37.1520654792767,497.555190042152,0.0,1.0
2018-07-16,43.02,43.02,43.02,43.02,0,37.4383794457493,37.4383794457493,37.4383794457493,37.4383794457493,0,0.0,1.0
2018-07-17,42.831,42.831,42.831,42.831,102,37.2739012096905,37.2739012096905,37.2739012096905,37.2739012096905,117.20699626859,0.0,1.0
2018-07-18,42.68,42.68,42.66,42.66,411,37.142492671887,37.142492671887,37.1250875675422,37.1250875675422,472.275249670496,0.0,1.0
2018-07-19,42.68,42.68,42.68,42.68,276,37.142492671887,37.142492671887,37.142492671887,37.142492671887,317.148342844421,0.0,1.0
2018-07-20,42.62,42.62,42.62,42.62,81,37.0902773588525,37.0902773588525,37.0902773588525,37.0902773588525,93.0761440956451,0.0,1.0
2018-07-23,42.62,42.62,42.62,42.62,2,37.0902773588525,37.0902773588525,37.0902773588525,37.0902773588525,2.29817639742334,0.0,1.0
2018-07-24,42.62,42.62,42.62,42.62,15,37.0902773588525,37.0902773588525,37.0902773588525,37.0902773588525,17.236322980675,0.0,1.0
2018-07-25,42.6,42.6,42.6,42.6,250,37.0728722545076,37.0728722545076,37.0728722545076,37.0728722545076,287.272049677918,0.0,1.0
2018-07-26,42.77,42.77,42.77,42.77,100,37.2208156414388,37.2208156414388,37.2208156414388,37.2208156414388,114.908819871167,0.0,1.0
2018-07-27,42.77,42.77,42.77,42.77,135,37.2208156414388,37.2208156414388,37.2208156414388,37.2208156414388,155.126906826075,0.0,1.0
2018-07-30,43.07,43.07,43.07,43.07,515,37.4818922066114,37.4818922066114,37.4818922066114,37.4818922066114,591.780422336509,0.0,1.0
2018-07-31,43.25,43.25,43.25,43.25,217,37.6385381457149,37.6385381457149,37.6385381457149,37.6385381457149,249.352139120432,0.0,1.0
2018-08-01,42.953,42.953,42.848,42.848,297,37.3800723461941,37.3800723461941,37.2886955483837,37.2886955483837,341.279195017365,0.0,1.0
2018-08-02,42.805,42.805,42.56,42.56,654,37.2512745740422,37.2512745740422,37.038062045818,37.038062045818,751.503681957432,0.0,1.0
2018-08-03,42.805,42.805,42.805,42.805,218,37.2512745740422,37.2512745740422,37.2512745740422,37.2512745740422,250.501227319144,0.0,1.0
2018-08-06,42.825,42.825,42.69,42.69,1427,37.2686796783871,37.2686796783871,37.1511952240594,37.1511952240594,1639.74885956155,0.0,1.0
2018-08-07,42.935,43.13,42.84,42.84,1139,37.3644077522837,37.5341075196459,37.2817335066457,37.2817335066457,1308.81145833259,0.0,1.0
2018-08-08,42.935,42.935,42.935,42.935,3,37.3644077522837,37.3644077522837,37.3644077522837,37.3644077522837,3.44726459613501,0.0,1.0
2018-08-09,42.935,42.935,42.935,42.935,34,37.3644077522837,37.3644077522837,37.3644077522837,37.3644077522837,39.0689987561968,0.0,1.0
2018-08-10,41.63,41.71,41.63,41.71,399,36.2287246937829,36.2983451111623,36.2287246937829,36.2983451111623,458.486191285956,0.0,1.0
2018-08-13,41.945,41.945,41.945,41.945,400,36.5028550872142,36.5028550872142,36.5028550872142,36.5028550872142,459.635279484667,0.0,1.0
2018-08-14,41.9448,41.9448,41.9448,41.9448,153,36.5026810361707,36.5026810361707,36.5026810361707,36.5026810361707,175.810494402885,0.0,1.0
2018-08-15,41.01,41.44,41.01,41.44,2685,35.6891664590929,36.063376202507,35.6891664590929,36.063376202507,3085.30181354083,0.0,1.0
2018-08-16,41.42,41.47,41.42,41.47,714,36.0459710981621,36.0894838590242,36.0459710981621,36.0894838590242,820.448973880132,0.0,1.0
2018-08-17,41.737,41.737,41.737,41.737,102,36.3218420020278,36.3218420020278,36.3218420020278,36.3218420020278,117.20699626859,0.0,1.0
2018-08-20,41.97,42.055,41.97,42.055,823,36.5246114676452,36.5985831611108,36.5246114676452,36.5985831611108,945.699587539704,0.0,1.0
2018-08-21,42.36,42.47,42.26,42.31,1787,36.8640110023696,36.9597390762662,36.7769854806454,36.8204982415075,2053.42061109775,0.0,1.0
2018-08-22,42.36,42.36,42.36,42.36,100,36.8640110023696,36.8640110023696,36.8640110023696,36.8640110023696,114.908819871167,0.0,1.0
2018-08-23,42.36,42.36,42.36,42.36,90,36.8640110023696,36.8640110023696,36.8640110023696,36.8640110023696,103.41793788405,0.0,1.0
2018-08-24,42.38,42.38,42.38,42.38,182,36.8814161067144,36.8814161067144,36.8814161067144,36.8814161067144,209.134052165524,0.0,1.0
2018-08-27,42.963,42.963,42.963,42.963,182,37.3887748983665,37.3887748983665,37.3887748983665,37.3887748983665,209.134052165524,0.0,1.0
2018-08-28,42.999,42.999,42.999,42.999,357,37.4201040861872,37.4201040861872,37.4201040861872,37.4201040861872,410.224486940066,0.0,1.0
2018-08-29,43.115,43.115,43.115,43.115,511,37.5210536913873,37.5210536913873,37.5210536913873,37.5210536913873,587.184069541662,0.0,1.0
2018-08-30,42.91,42.91,42.91,42.91,200,37.3426513718526,37.3426513718526,37.3426513718526,37.3426513718526,229.817639742334,0.0,1.0
2018-08-31,42.91,42.91,42.91,42.91,51,37.3426513718526,37.3426513718526,37.3426513718526,37.3426513718526,58.6034981342952,0.0,1.0
2018-09-04,42.189,42.31,42.189,42.31,807,36.7151973602212,36.8204982415075,36.7151973602212,36.8204982415075,927.314176360317,0.0,1.0
2018-09-05,41.816,41.816,41.62,41.67,2327,36.3905921641899,36.3905921641899,36.2200221416105,36.2635349024726,2673.92823840206,0.0,1.0
2018-09-06,41.76,41.86,41.76,41.86,364,36.3418578720244,36.4288833937486,36.3418578720244,36.4288833937486,418.268104331047,0.0,1.0
2018-09-07,41.26,41.28,41.26,41.27,662,35.9067302634034,35.9241353677483,35.9067302634034,35.9154328155758,760.696387547125,0.0,1.0
2018-09-10,41.62,41.75,41.611,41.75,1040,36.2200221416105,36.333155319852,36.2121898446553,36.333155319852,1195.05172666014,0.0,1.0
2018-09-11,41.62,41.62,41.62,41.62,26,36.2200221416105,36.2200221416105,36.2200221416105,36.2200221416105,29.8762931665034,0.0,1.0
2018-09-12,41.886,41.886,41.8,41.8,1006,36.4515100293969,36.4515100293969,36.3766680807141,36.3766680807141,1155.98272790394,0.0,1.0
2018-09-13,42.28,42.28,42.28,42.28,300,36.7943905849902,36.7943905849902,36.7943905849902,36.7943905849902,344.726459613501,0.0,1.0
2018-09-14,42.28,42.28,42.28,42.28,68,36.7943905849902,36.7943905849902,36.7943905849902,36.7943905849902,78.1379975123935,0.0,1.0
2018-09-17,42.11,42.11,42.11,42.11,200,36.6464471980591,36.6464471980591,36.6464471980591,36.6464471980591,229.817639742334,0.0,1.0
2018-09-18,42.11,42.11,42.11,42.11,3,36.6464471980591,36.6464471980591,36.6464471980591,36.6464471980591,3.44726459613501,0.0,1.0
2018-09-19,41.85,41.85,41.84,41.84,232,36.4201808415762,36.4201808415762,36.4114782894038,36.4114782894038,266.588462101107,0.0,1.0
2018-09-20,42.107,42.107,42.05,42.05,271,36.6438364324074,36.6438364324074,36.5942318850246,36.5942318850246,311.402901850862,0.0,1.0
2018-09-21,42.107,42.107,42.107,42.107,57,36.6438364324074,36.6438364324074,36.6438364324074,36.6438364324074,65.4980273265651,0.0,1.0
2018-09-24,41.939,41.939,41.939,41.939,313,36.4976335559107,36.4976335559107,36.4976335559107,36.4976335559107,359.664606196752,0.0,1.0
2018-09-25,42.1,42.1,42.01,42.1,742,36.6377446458867,36.6377446458867,36.5594216763349,36.6377446458867,852.623443444058,0.0,1.0
2018-09-26,42.031,42.031,41.95,41.97,1631,36.7682246213734,36.7682246213734,36.6973667737293,36.7148625385797,1864.4512131312,0.218933,1.0
2018-09-27,41.69,41.69,41.69,41.69,32,36.469921830674,36.469921830674,36.469921830674,36.469921830674,36.5802813122,0.0,1.0
2018-09-28,41.77,41.79,41.67,41.79,2066,36.5399048900756,36.557400654926,36.4524260658236,36.557400654926,2361.71441221892,0.0,1.0
2018-10-01,41.75,41.77,41.75,41.76,919,36.5224091252252,36.5399048900756,36.5224091252252,36.5311570076504,1050.53995393475,0.0,1.0
2018-10-02,41.747,41.82,41.747,41.77,708,36.5197847604976,36.5836443022016,36.5197847604976,36.5399048900756,809.338724032427,0.0,1.0
2018-10-03,41.795,41.81,41.795,41.81,822,36.5617745961386,36.5748964197764,36.5617745961386,36.5748964197764,939.655976207139,0.0,1.0
2018-10-04,41.02,41.52,41.02,41.52,2300,35.8838137081853,36.3212078294455,35.8838137081853,36.3212078294455,2629.20771931438,0.0,1.0
2018-10-05,40.85,40.85,40.85,40.85,402,35.7350997069569,35.7350997069569,35.7350997069569,35.7350997069569,459.539783984513,0.0,1.0
2018-10-08,40.36,40.551,40.25,40.371,1195,35.3064534681219,35.4735380224433,35.2102267614446,35.3160761387896,1366.04488025247,0.0,1.0
2018-10-09,40.19,40.19,40.19,40.19,206,35.1577394668934,35.1577394668934,35.1577394668934,35.1577394668934,235.485560947288,0.0,1.0
2018-10-10,39.89,40.31,39.89,40.08,4406,34.8953029941373,35.2627140559959,34.8953029941373,35.0615127602162,5036.64748317355,0.0,1.0
2018-10-11,39.063,39.93,39.061,39.93,2200,34.171853117573,34.9302945238381,34.1701035410879,34.9302945238381,2514.89434021375,0.0,1.0
2018-10-12,39.063,39.063,39.063,39.063,2,34.171853117573,34.171853117573,34.171853117573,34.171853117573,2.2862675820125,0.0,1.0
2018-10-15,38.9,38.9,38.895,38.9,1905,34.0292626340421,34.0292626340421,34.0248886928295,34.0292626340421,2177.66987186691,0.0,1.0
2018-10-16,39.78,39.78,39.72,39.72,252,34.7990762874601,34.7990762874601,34.7465889929088,34.7465889929088,288.069715333575,0.0,1.0
2018-10-17,39.77,39.77,39.77,39.77,125,34.7903284050349,34.7903284050349,34.7903284050349,34.7903284050349,142.891723875781,0.0,1.0
2018-10-18,39.002,39.341,38.89,39.22,1096,34.1184910347792,34.4150442489936,34.0205147516169,34.3091948716487,1252.87463494285,0.0,1.0
2018-10-19,39.002,39.002,39.002,39.002,17,34.1184910347792,34.1184910347792,34.1184910347792,34.1184910347792,19.4332744471063,0.0,1.0
2018-10-22,38.87,39.13,38.87,39.13,828,34.0030189867665,34.2304639298218,34.0030189867665,34.2304639298218,946.514778953178,0.0,1.0
2018-10-23,38.71,38.71,38.71,38.71,184,33.8630528679633,33.8630528679633,33.8630528679633,33.8630528679633,210.33661754515,0.0,1.0
2018-10-24,38.459,38.459,38.459,38.459,1324,33.6434810190907,33.6434810190907,33.6434810190907,33.6434810190907,1513.50913929228,0.0,1.0
2018-10-25,38.23,38.36,37.99,37.99,1048,33.4431545115535,33.5568769830811,33.2332053333486,33.2332053333486,1198.00421297455,0.0,1.0
2018-10-26,38.24,38.24,37.7,37.792,541,33.4519023939787,33.4519023939787,32.9795167430177,33.0599972613296,618.435380934383,0.0,1.0
2018-10-29,38.527,38.527,38.527,38.527,556,33.702966619582,33.702966619582,33.702966619582,33.702966619582,635.582387799477,0.0,1.0
2018-10-30,37.955,38.25,37.88,37.9,7996,33.2025877448604,33.4606502764039,33.1369786266714,33.1544743915218,9140.49779288599,0.0,1.0
2018-10-31,37.955,37.955,37.955,37.955,35,33.2025877448604,33.2025877448604,33.2025877448604,33.2025877448604,40.0096826852188,0.0,1.0
2018-11-01,39.13,39.13,39.12,39.12,683,34.2304639298218,34.2304639298218,34.2217160473966,34.2217160473966,780.760379257271,0.0,1.0
2018-11-02,39.082,39.082,39.082,39.082,302,34.1884740941808,34.1884740941808,34.1884740941808,34.1884740941808,345.226404883889,0.0,1.0
2018-11-05,38.907,38.92,38.907,38.92,581,34.0353861517398,34.0467583988925,34.0353861517398,34.0467583988925,664.160732574632,0.0,1.0
2018-11-06,39.115,39.115,38.88,38.88,2160,34.217342106184,34.217342106184,34.0117668691917,34.0117668691917,2469.16898857351,0.0,1.0
2018-11-07,39.77,39.77,39.5,39.53,2273,34.7903284050349,34.7903284050349,34.5541355795544,34.58037922683,2598.34310695721,0.0,1.0
2018-11-08,39.34,39.44,39.34,39.44,710,34.4141694607511,34.5016482850031,34.4141694607511,34.5016482850031,811.624991614439,0.0,1.0
2018-11-09,39.34,39.34,39.34,39.34,69,34.4141694607511,34.4141694607511,34.4141694607511,34.4141694607511,78.8762315794314,0.0,1.0
2018-11-12,38.9,38.9,38.858,38.858,743,34.0292626340421,34.0292626340421,33.9925215278563,33.9925215278563,849.348406717647,0.0,1.0
2018-11-13,38.76,38.76,38.76,38.76,33,33.9067922800893,33.9067922800893,33.9067922800893,33.9067922800893,37.7234151032063,0.0,1.0
2018-11-14,38.99,39.2,38.924,39.2,834,34.107993575869,34.2916991067983,34.0502575518626,34.2916991067983,953.373581699214,0.0,1.0
2018-11-15,38.862,38.862,38.7,38.7,549,33.9960206808264,33.9960206808264,33.8543049855381,33.8543049855381,627.580451262432,0.0,1.0
2018-11-16,38.862,38.862,38.862,38.862,2,33.9960206808264,33.9960206808264,33.9960206808264,33.9960206808264,2.2862675820125,0.0,1.0
2018-11-19,38.63,38.73,38.58,38.73,1222,33.7930698085616,33.8805486328137,33.7493303964356,33.8805486328137,1396.90949260964,0.0,1.0
2018-11-20,37.945,38.07,37.87,37.9,1359,33.1938398624352,33.3031883927502,33.1282307442462,33.1544743915218,1553.5188219775,0.0,1.0
2018-11-21,37.945,37.945,37.945,37.945,68,33.1938398624352,33.1938398624352,33.1938398624352,33.1938398624352,77.7330977884252,0.0,1.0
2018-11-23,38.1,38.1,38.1,38.1,262,33.3294320400259,33.3294320400259,33.3294320400259,33.3294320400259,299.501053243638,0.0,1.0
2018-11-26,38.7,38.7,38.7,38.7,596,33.8543049855381,33.8543049855381,33.8543049855381,33.8543049855381,681.307739439726,0.0,1.0
2018-11-27,38.5,38.5,38.5,38.5,10,33.679347337034,33.679347337034,33.679347337034,33.679347337034,11.4313379100625,0.0,1.0
2018-11-28,38.822,38.822,38.386,38.386,1060,33.9610291511256,33.9610291511256,33.5796214773867,33.5796214773867,1211.72181846663,0.0,1.0
2018-11-29,38.78,38.78,38.78,38.78,110,33.9242880449397,33.9242880449397,33.9242880449397,33.9242880449397,125.744717010688,0.0,1.0
2018-11-30,38.56,38.58,38.36,38.53,3202,33.7318346315852,33.7493303964356,33.5568769830811,33.7055909843096,3660.31439880202,0.0,1.0
2018-12-03,38.675,38.887,38.58,38.887,2255,33.8324352794751,34.0178903868894,33.7493303964356,34.0178903868894,2577.7666987191,0.0,1.0
2018-12-04,38.069,38.54,37.83,38.54,1720,33.3023136045077,33.7143388667348,33.0932392145454,33.7143388667348,1966.19012053075,0.0,1.0
2018-12-06,37.08,37.241,37.08,37.08,1111,32.4371480326551,32.5779889397009,32.4371480326551,32.4371480326551,1270.02164180795,0.0,1.0
2018-12-07,37.017,37.017,37.017,37.017,15,32.3820363733763,32.3820363733763,32.3820363733763,32.3820363733763,17.1470068650938,0.0,1.0
2018-12-10,36.623,36.76,36.623,36.76,804,32.0373698058233,32.1572157950486,32.0373698058233,32.1572157950486,919.079567969026,0.0,1.0
2018-12-11,36.591,36.687,36.463,36.463,764,32.0093765820626,32.0933562533446,31.89740368702,31.89740368702,873.354216328777,0.0,1.0
2018-12-12,37.235,37.34,37.235,37.27,3300,32.5727402102457,32.6645929757104,32.5727402102457,32.603357798734,3772.34151032064,0.0,1.0
2018-12-13,37.324,37.324,37.2,37.31,2054,32.65059636383,32.65059636383,32.5421226217575,32.6383493284348,2347.99680672685,0.0,1.0
2018-12-14,36.865,37.015,36.77,36.82,420,32.2490685605132,32.3802867968913,32.1659636774738,32.2097030895998,480.116192222626,0.0,1.0
2018-12-17,36.4599,36.4599,36.4599,36.4599,114,31.8946918434682,31.8946918434682,31.8946918434682,31.8946918434682,130.317252174713,0.0,1.0
2018-12-18,36.414,36.414,36.375,36.375,871,31.8545390631365,31.8545390631365,31.8204223216782,31.8204223216782,995.669531966446,0.0,1.0
2018-12-19,36.313,36.502,36.313,36.502,375,31.766185450642,31.9315204284783,31.766185450642,31.9315204284783,428.675171627344,0.0,1.0
2018-12-20,36.3,36.5,36.26,36.5,1115,31.7548132034892,31.9297708519933,31.7198216737884,31.9297708519933,1274.59417697197,0.0,1.0
2018-12-21,35.903,36.096,35.903,36.012,1203,31.4075222712086,31.576356402015,31.4075222712086,31.5028741896433,1375.18995058052,0.0,1.0
2018-12-24,35.689,35.869,35.689,35.869,356,31.2203175873093,31.3777794709629,31.2203175873093,31.3777794709629,406.955629598225,0.0,1.0
2018-12-26,36.183,36.183,35.46,35.626,5456,31.7046677170632,31.7046677170632,31.0711526752083,31.2166070278333,6226.66825471106,0.059677,1.0
2018-12-27,35.994,35.994,35.35,35.57,6196,31.5390600505202,31.5390600505202,30.9747672608182,31.1675380895984,7071.19437430164,0.0,1.0
2018-12-28,36.2975,36.3815,36.2975,36.3815,1302,31.8049961711329,31.8785995784853,31.8049961711329,31.8785995784853,1485.90946987423,0.0,1.0
2018-12-31,36.4,36.4,36.25,36.3434,7572,31.8948098527237,31.8948098527237,31.7633751967372,31.8452151758648,8641.55645613491,0.0,1.0
2019-01-02,36.3,36.31,36.155,36.17,993,31.8071867487327,31.8159490591318,31.6801332479457,31.6932767135444,1133.26275236952,0.0,1.0
2019-01-03,36.021,36.05,36.021,36.05,385,31.5627182885978,31.5881289887552,31.5627182885978,31.5881289887552,439.381832489691,0.0,1.0
2019-01-04,36.949,37.018,36.78,36.78,601,32.3758606936343,32.436320635388,32.2277776478895,32.2277776478895,685.892159289102,0.0,1.0
2019-01-07,37.09,37.09,36.87,36.87,1281,32.4994092702616,32.4994092702616,32.3066384414814,32.3066384414814,1461.94318810206,0.0,1.0
2019-01-08,37.54,37.545,37.34,37.391,5685,32.8937132382211,32.8980943934206,32.7184670302391,32.7631548132745,6488.01485117895,0.0,1.0
2019-01-09,37.965,37.965,37.75,37.88,7496,33.2661114301828,33.2661114301828,33.0777217566022,33.1916317917905,8554.82134114995,0.0,1.0
2019-01-10,38.113,38.113,37.81,37.9,4558,33.3957936240895,33.3957936240895,33.1302956189968,33.2091564125887,5201.82439607276,0.0,1.0
2019-01-11,37.972,37.99,37.972,37.99,557,33.2722450474622,33.2880172061806,33.2722450474622,33.2880172061806,635.677092718852,0.0,1.0
2019-01-14,37.751,37.751,37.69,37.734,711,33.0785979876421,33.0785979876421,33.0251478942076,33.0637020599636,811.429825714729,0.0,1.0
2019-01-15,37.748,37.748,37.59,37.65,538,33.0759692945223,33.0759692945223,32.9375247902166,32.9900986526112,613.993313972609,0.0,1.0
2019-01-16,37.751,37.779,37.742,37.775,1402,33.0785979876421,33.1031324567596,33.0707119082829,33.0996275325999,1600.03462117025,0.0,1.0
2019-01-17,37.974,38.0,37.75,37.76,2303,33.273997509542,33.2967795165797,33.0777217566022,33.0864840670013,2628.30223434743,0.0,1.0
2019-01-18,38.385,38.385,38.35,38.35,421,33.634128466945,33.634128466945,33.6034603805482,33.6034603805482,480.46688695626,0.0,1.0
2019-01-22,37.9802,38.13,37.97,38.11,1748,33.2794301419894,33.410689551768,33.2704925853824,33.3931649309698,1994.9076446545,0.0,1.0
2019-01-23,38.224,38.224,38.16,38.16,305,33.4930552695195,33.4930552695195,33.4369764829653,33.4369764829653,348.081711452873,0.0,1.0
2019-01-24,38.236,38.39,38.128,38.39,348,33.5035700419984,33.6385096221446,33.4089370896881,33.6385096221446,397.155526510163,0.0,1.0
2019-01-25,38.443,38.443,38.443,38.443,0,33.6849498672598,33.6849498672598,33.6849498672598,33.6849498672598,0,0.0,1.0
2019-01-28,38.218,38.223,38.09,38.1,1768,33.48779788328,33.4921790384796,33.3756403101716,33.3844026205707,2017.7326749137,0.0,1.0
2019-01-29,38.51,38.58,38.51,38.57,4361,33.7436573469338,33.8049935197275,33.7436573469338,33.7962312093284,4976.99784801959,0.0,1.0
2019-01-30,38.915,38.99,38.915,38.99,723,34.0985309180973,34.1642482460906,34.0985309180973,34.1642482460906,825.124843870252,0.0,1.0
2019-01-31,38.855,38.92,38.73,38.92,2861,34.0459570557027,34.1029120732968,33.9364281757139,34.1029120732968,3265.12057857924,0.0,1.0
2019-02-01,38.819,38.92,38.69,38.78,12849,34.0144127382659,34.1029120732968,33.9013789341176,33.9802397277095,14663.9406900261,0.0,1.0
2019-02-04,38.991,38.991,38.8,38.8,2299,34.1651244771305,34.1651244771305,33.9977643485077,33.9977643485077,2623.73722829558,0.0,1.0
2019-02-05,39.37,39.408,39.28,39.386,470,34.4972160412563,34.5305128207729,34.4183552476645,34.5112357378949,536.388211091313,0.0,1.0
2019-02-06,39.243,39.33,39.243,39.33,239,34.3859346991878,34.4621667996599,34.3859346991878,34.4621667996599,272.759111597497,0.0,1.0
2019-02-07,38.737,39.14,38.73,39.14,2001,33.9425617929933,34.295682902077,33.9364281757139,34.295682902077,2283.64427743344,0.0,1.0
2019-02-08,38.653,38.653,38.653,38.653,28,33.8689583856409,33.8689583856409,33.8689583856409,33.8689583856409,31.9550423628866,0.0,1.0
2019-02-11,38.549,38.549,38.549,38.549,163,33.7778303574902,33.7778303574902,33.7778303574902,33.7778303574902,186.023996612519,0.0,1.0
2019-02-12,38.891,38.891,38.891,38.891,228,34.0775013731395,34.0775013731395,34.0775013731395,34.0775013731395,260.205344954934,0.0,1.0
2019-02-13,38.853,38.937,38.853,38.937,250,34.0442045936229,34.1178080009753,34.0442045936229,34.1178080009753,285.312878240059,0.0,1.0
2019-02-14,38.801,38.801,38.801,38.801,106,33.9986405795476,33.9986405795476,33.9986405795476,33.9986405795476,120.972660373785,0.0,1.0
2019-02-15,39.241,39.241,39.09,39.09,1014,34.384182237108,34.384182237108,34.2518713500816,34.2518713500816,1157.22903414168,0.0,1.0
2019-02-19,39.2001,39.2001,39.2001,39.2001,66,34.3483443875756,34.3483443875756,34.3483443875756,34.3483443875756,75.3225998553758,0.0,1.0
2019-02-20,39.399,39.399,39.36,39.36,563,34.5226267414137,34.5226267414137,34.4884537308572,34.4884537308572,642.524601796615,0.0,1.0
2019-02-21,39.2569,39.2569,39.2569,39.2569,0,34.3981143106425,34.3981143106425,34.3981143106425,34.3981143106425,0,0.0,1.0
2019-02-22,39.3761,39.3761,39.3761,39.3761,82,34.5025610505998,34.5025610505998,34.5025610505998,34.5025610505998,93.5826240627395,0.0,1.0
2019-02-25,39.3915,39.3915,39.3915,39.3915,4,34.5160550086144,34.5160550086144,34.5160550086144,34.5160550086144,4.56500605184095,0.0,1.0
2019-02-26,39.577,39.588,39.45,39.45,1890,34.6785958665177,34.6882344079567,34.5673145244491,34.5673145244491,2156.96535949485,0.0,1.0
2019-02-27,39.334,39.334,39.334,39.334,0,34.4656717238196,34.4656717238196,34.4656717238196,34.4656717238196,0,0.0,1.0
2019-02-28,39.35,39.445,39.26,39.28,8555,34.4796914204581,34.5629333692496,34.4008306268662,34.4183552476645,9763.40669337485,0.0,1.0
2019-03-01,39.646,39.646,39.59,39.59,703,34.7390558082715,34.7390558082715,34.6899868700365,34.6899868700365,802.299813611047,0.0,1.0
2019-03-04,39.552,39.65,39.552,39.561,466,34.65669009052,34.7425607324311,34.65669009052,34.6645761698792,531.82320503947,0.0,1.0
2019-03-05,39.641,39.641,39.641,39.641,81,34.734674653072,34.734674653072,34.734674653072,34.734674653072,92.4413725497792,0.0,1.0
2019-03-06,39.554,39.554,39.46,39.47,552,34.6584425525998,34.6584425525998,34.5760768348482,34.5848391452473,629.970835154051,0.0,1.0
2019-03-07,38.988,39.25,38.988,39.25,641,34.1624957840107,34.3920683164671,34.1624957840107,34.3920683164671,731.542219807513,0.0,1.0
2019-03-08,38.921,38.921,38.92,38.92,526,34.1037883043368,34.1037883043368,34.1029120732968,34.1029120732968,600.298295817085,0.0,1.0
2019-03-11,39.133,39.133,39.133,39.133,28,34.2895492847977,34.2895492847977,34.2895492847977,34.2895492847977,31.9550423628866,0.0,1.0
2019-03-12,39.169,39.169,39.169,39.169,67,34.3210936022344,34.3210936022344,34.3210936022344,34.3210936022344,76.463851368336,0.0,1.0
2019-03-13,39.624,39.624,39.548,39.548,227,34.7197787253935,34.7197787253935,34.6531851663603,34.6531851663603,259.064093441974,0.0,1.0
2019-03-14,39.852,39.9,39.852,39.9,611,34.919559402493,34.9616184924086,34.919559402493,34.9616184924086,697.304674418705,0.0,1.0
2019-03-15,40.2852,40.2852,40.2,40.2,857,35.299142688982,35.299142688982,35.2244878043816,35.2244878043816,978.052546606923,0.0,1.0
2019-03-18,40.534,40.534,40.52,40.52,214,35.5171489717116,35.5171489717116,35.5048817371528,35.5048817371528,244.227823773491,0.0,1.0
2019-03-19,40.563,40.57,40.55,40.57,926,35.542559671869,35.5486932891483,35.5311686683501,35.5486932891483,1056.79890100118,0.0,1.0
2019-03-20,40.589,40.589,40.25,40.41,975,35.6641393573496,35.6641393573496,35.366271874974,35.5068582973342,1109.63774012521,0.112753,1.0
2019-03-21,40.458,40.458,40.458,40.458,70,35.5490342240422,35.5490342240422,35.5490342240422,35.5490342240422,79.6662992910408,0.0,1.0
2019-03-22,39.597,39.95,39.52,39.95,1581,34.7925035387167,35.1026723330488,34.7248463229559,35.1026723330488,1799.32027398765,0.0,1.0
2019-03-25,39.656,39.656,39.656,39.656,35,34.844344781962,34.844344781962,34.844344781962,34.844344781962,39.8331496455204,0.0,1.0
2019-03-26,39.799,39.899,39.75,39.861,3084,34.9699938969464,35.0578604109215,34.9269393050986,35.0244711356109,3509.86952876528,0.0,1.0
2019-03-27,39.94,39.99,39.94,39.99,176,35.0938856816513,35.1378189386388,35.0938856816513,35.1378189386388,200.303838217474,0.0,1.0
2019-03-28,39.802,39.841,39.736,39.736,363,34.9726298923656,35.0068978328159,34.9146379931421,34.9146379931421,413.12666632354,0.0,1.0
2019-03-29,39.944,39.944,39.944,39.944,40,35.0974003422103,35.0974003422103,35.0974003422103,35.0974003422103,45.5235995948804,0.0,1.0
2019-04-01,40.363,40.363,40.363,40.363,170,35.4655610357659,35.4655610357659,35.4655610357659,35.4655610357659,193.475298278242,0.0,1.0
2019-04-02,40.492,40.492,40.492,40.492,73,35.5789088387938,35.5789088387938,35.5789088387938,35.5789088387938,83.0805692606567,0.0,1.0
2019-04-03,40.72,40.76,40.64,40.65,1391,35.779244490657,35.814391096247,35.7089512794769,35.7177379308744,1583.08317591197,0.0,1.0
2019-04-04,40.673,40.673,40.59,40.61,696,35.7379472290887,35.7379472290887,35.6650180224893,35.6825913252844,792.110632950919,0.0,1.0
2019-04-05,40.625,40.72,40.58,40.68,1515,35.6957713023806,35.779244490657,35.6562313710918,35.7440978850669,1724.2063346561,0.0,1.0
2019-04-08,40.557,40.66,40.557,40.65,934,35.6360220728776,35.7265245822719,35.6360220728776,35.7177379308744,1062.97605054046,0.0,1.0
2019-04-09,40.336,40.336,40.336,40.336,107,35.4418370769926,35.4418370769926,35.4418370769926,35.4418370769926,121.775628916305,0.0,1.0
2019-04-10,40.49,40.49,40.49,40.49,20,35.5771515085143,35.5771515085143,35.5771515085143,35.5771515085143,22.7617997974402,0.0,1.0
2019-04-11,40.47,40.493,40.47,40.493,152,35.5595782057192,35.5797875039335,35.5595782057192,35.5797875039335,172.989678460546,0.0,1.0
2019-04-12,40.641,40.641,40.59,40.59,328,35.7098299446166,35.7098299446166,35.6650180224893,35.6650180224893,373.29351667802,0.0,1.0
2019-04-15,40.635,40.635,40.635,40.635,28,35.7045579537781,35.7045579537781,35.7045579537781,35.7045579537781,31.8665197164163,0.0,1.0
2019-04-16,40.7037,40.7037,40.7037,40.7037,3,35.764922248879,35.764922248879,35.764922248879,35.764922248879,3.41426996961604,0.0,1.0
2019-04-17,40.826,40.826,40.71,40.71,251,35.8723829954706,35.8723829954706,35.7704578392594,35.7704578392594,285.660587457874,0.0,1.0
2019-04-18,40.605,40.605,40.605,40.605,0,35.6781979995856,35.6781979995856,35.6781979995856,35.6781979995856,0,0.0,1.0
2019-04-22,40.533,40.7,40.533,40.7,1391,35.6149341095235,35.7616711878619,35.6149341095235,35.7616711878619,1583.08317591197,0.0,1.0
2019-04-23,40.501,40.501,40.501,40.501,15,35.5868168250515,35.5868168250515,35.5868168250515,35.5868168250515,17.0713498480802,0.0,1.0
2019-04-24,40.294,40.294,40.294,40.294,22,35.4049331411231,35.4049331411231,35.4049331411231,35.4049331411231,25.0379797771842,0.0,1.0
2019-04-25,40.176,40.176,40.176,40.176,23,35.3012506546325,35.3012506546325,35.3012506546325,35.3012506546325,26.1760697670562,0.0,1.0
2019-04-26,40.395,40.3969,40.395,40.3969,115,35.4936783202379,35.4953477840034,35.4936783202379,35.4953477840034,130.880348835281,0.0,1.0
2019-04-29,40.721,40.721,40.53,40.53,576,35.7801231557967,35.7801231557967,35.6122981141043,35.6122981141043,655.539834166279,0.0,1.0
2019-04-30,40.995,41.02,40.98,40.98,2008,36.0208774040885,36.0428440325822,36.0076974269922,36.0076974269922,2285.284699663,0.0,1.0
2019-05-01,40.741,40.741,40.741,40.741,135,35.7976964585917,35.7976964585917,35.7976964585917,35.7976964585917,153.642148632722,0.0,1.0
2019-05-02,40.618,40.618,40.618,40.618,135,35.6896206464024,35.6896206464024,35.6896206464024,35.6896206464024,153.642148632721,0.0,1.0
2019-05-03,40.921,40.921,40.91,40.91,114,35.9558561837469,35.9558561837469,35.9461908672096,35.9461908672096,129.742258845409,0.0,1.0
2019-05-06,40.615,40.615,40.615,40.615,8,35.6869846509831,35.6869846509831,35.6869846509831,35.6869846509831,9.1047199189761,0.0,1.0
2019-05-07,39.995,39.995,39.995,39.995,50,35.1422122643376,35.1422122643376,35.1422122643376,35.1422122643376,56.9044994936005,0.0,1.0
2019-05-08,40.21,40.33,40.21,40.33,402,35.331125269384,35.4365650861541,35.331125269384,35.4365650861541,457.512175928548,0.0,1.0
2019-05-09,40.042,40.042,40.042,40.042,2,35.1835095259058,35.1835095259058,35.1835095259058,35.1835095259058,2.27617997974403,0.0,1.0
2019-05-10,40.291,40.291,39.97,39.97,491,35.4022971457038,35.4022971457038,35.1202456358438,35.1202456358438,558.802185027158,0.0,1.0
2019-05-13,39.554,39.554,39.554,39.554,3,34.7547209377074,34.7547209377074,34.7547209377074,34.7547209377074,3.41426996961603,0.0,1.0
2019-05-14,39.738,39.846,39.738,39.757,357,34.9163953234216,35.0112911585147,34.9163953234216,34.9330899610768,406.298126384308,0.0,1.0
2019-05-15,39.818,39.818,39.754,39.754,541,34.9866885346016,34.9866885346016,34.9304539656576,34.9304539656576,615.706684520759,0.0,1.0
2019-05-16,39.94,39.94,39.87,39.89,1396,35.0938856816513,35.0938856816513,35.0323791218687,35.0499524246637,1588.77362586133,0.0,1.0
2019-05-17,39.664,39.683,39.66,39.683,781,34.85137410308,34.8680687407353,34.847859442521,34.8680687407353,888.848282090041,0.0,1.0
2019-05-20,39.576,39.576,39.576,39.576,53,34.7740515707819,34.7740515707819,34.7740515707819,34.7740515707819,60.3187694632166,0.0,1.0
2019-05-21,39.739,39.739,39.739,39.739,50,34.9172739885613,34.9172739885613,34.9172739885613,34.9172739885613,56.9044994936006,0.0,1.0
2019-05-22,39.56,39.56,39.56,39.56,264,34.7599929285459,34.7599929285459,34.7599929285459,34.7599929285459,300.455757326211,0.0,1.0
2019-05-23,39.14,39.14,38.97,38.97,400,34.3909535698505,34.3909535698505,34.2415804960929,34.2415804960929,455.235995948805,0.0,1.0
2019-05-24,39.485,39.49,39.46,39.46,1454,34.6940930430646,34.6984863687633,34.6721264145708,34.6721264145708,1654.7828452739,0.0,1.0
2019-05-28,39.203,39.43,39.203,39.36,454,34.4463094736548,34.6457664603783,34.4463094736548,34.5842599005957,516.692855401894,0.0,1.0
2019-05-29,38.857,38.857,38.857,38.857,50,34.142291335301,34.142291335301,34.142291335301,34.142291335301,56.9044994936006,0.0,1.0
2019-05-30,38.898,38.898,38.898,38.898,9,34.1783166060308,34.1783166060308,34.1783166060308,34.1783166060308,10.2428099088481,0.0,1.0
2019-05-31,38.709,38.709,38.709,38.709,151,34.0122488946179,34.0122488946179,34.0122488946179,34.0122488946179,171.851588470674,0.0,1.0
2019-06-03,39.114,39.114,38.88,39.0,1498,34.368108276217,34.368108276217,34.1625006335153,34.2679404502854,1704.85880482827,0.0,1.0
2019-06-04,39.588,39.588,39.48,39.48,189,34.7845955524589,34.7845955524589,34.6896997173658,34.6896997173658,215.09900808581,0.0,1.0
2019-06-05,39.602,39.62,39.57,39.62,2250,34.7968968644154,34.812712836931,34.7687795799434,34.812712836931,2560.70247721203,0.0,1.0
2019-06-06,39.88,39.905,39.88,39.905,407,35.0411657732662,35.06313240176,35.0411657732662,35.06313240176,463.202625877909,0.0,1.0
2019-06-07,40.4669,40.53,40.22,40.22,701,35.556854343786,35.6122981141043,35.3399119207815,35.3399119207815,797.80108290028,0.0,1.0
2019-06-10,40.4569,40.63,40.4569,40.495,402,35.5480676923885,35.7001646280794,35.5480676923885,35.581544834213,457.512175928548,0.0,1.0
2019-06-11,40.636,40.636,40.636,40.636,90,35.7054366189179,35.7054366189179,35.7054366189179,35.7054366189179,102.428099088481,0.0,1.0
2019-06-12,40.336,40.475,40.31,40.31,1406,35.4418370769926,35.563971531418,35.4189917833591,35.4189917833591,1600.15452576005,0.0,1.0
2019-06-13,40.307,40.38,40.307,40.38,1632,35.4163557879398,35.4804983431417,35.4163557879398,35.4804983431417,1857.36286347112,0.0,1.0
2019-06-14,40.035,40.04,40.035,40.04,292,35.1773588699276,35.1817521956263,35.1773588699276,35.1817521956263,332.322277042627,0.0,1.0
2019-06-17,40.003,40.003,40.003,40.003,2,35.1492415854556,35.1492415854556,35.1492415854556,35.1492415854556,2.27617997974402,0.0,1.0
2019-06-18,40.536,40.57,40.536,40.57,406,35.6175701049428,35.6474447196943,35.6175701049428,35.6474447196943,462.064535888037,0.0,1.0
2019-06-19,40.7562,40.82,40.585,40.59,8842,35.8110521687159,35.8671110046321,35.6606246967906,35.6650180224893,10062.9916904483,0.0,1.0
2019-06-20,41.13,41.1305,41.07,41.07,1082,36.1394971979548,36.1399365305247,36.0867772895698,36.0867772895698,1231.41336904152,0.0,1.0
2019-06-21,41.103,41.103,41.09,41.09,400,36.1157732391816,36.1157732391816,36.1043505923648,36.1043505923648,455.235995948804,0.0,1.0
2019-06-24,41.051,41.051,41.051,41.051,2,36.0700826519145,36.0700826519145,36.0700826519145,36.0700826519145,2.27617997974402,0.0,1.0
2019-06-25,40.37,40.87,40.37,40.87,2221,35.9001927471437,36.3448322411633,35.9001927471437,36.3448322411633,2497.528930597,0.48765,1.0
2019-06-26,40.28,40.28,40.265,40.265,150,35.8201576382201,35.8201576382201,35.8068184533996,35.8068184533996,168.675974601329,0.0,1.0
2019-06-27,40.319,40.319,40.319,40.319,100,35.8548395187537,35.8548395187537,35.8548395187537,35.8548395187537,112.450649734219,0.0,1.0
2019-06-28,40.43,40.61,40.43,40.5,440,35.953549486426,36.1136197042731,35.953549486426,36.0157990155888,494.782858830564,0.0,1.0
2019-07-01,40.655,40.655,40.44,40.64,1043,36.1536372587349,36.1536372587349,35.9624422763064,36.1402980739143,1172.8602767279,0.0,1.0
2019-07-02,40.735,40.735,40.635,40.635,1447,36.224779577778,36.224779577778,36.1358516789741,36.1358516789741,1627.16090165415,0.0,1.0
2019-07-03,41.152,41.152,41.06,41.06,450,36.5956089157904,36.5956089157904,36.5137952488907,36.5137952488907,506.027923803985,0.0,1.0
2019-07-05,40.514,40.64,40.514,40.64,353,36.0282489214213,36.1402980739143,36.0282489214213,36.1402980739143,396.950793561793,0.0,1.0
2019-07-08,40.31,40.45,40.23,40.45,1359,35.8468360078613,35.9713350661868,35.7756936888182,35.9713350661868,1528.20432988804,0.0,1.0
2019-07-09,40.098,40.17,40.098,40.1,394,35.658308862397,35.7223369495358,35.658308862397,35.6600874203731,443.055559952823,0.0,1.0
2019-07-10,40.111,40.111,40.108,40.108,182,35.6698694892415,35.6698694892415,35.6672016522774,35.6672016522774,204.660182516279,0.0,1.0
2019-07-11,40.115,40.115,40.115,40.115,104,35.6734266051937,35.6734266051937,35.6734266051937,35.6734266051937,116.948675723588,0.0,1.0
2019-07-12,40.085,40.085,40.085,40.085,103,35.6467482355525,35.6467482355525,35.6467482355525,35.6467482355525,115.824169226245,0.0,1.0
2019-07-15,40.258,40.322,40.236,40.322,716,35.8005935004833,35.8575073557178,35.7810293627464,35.8575073557178,805.146652097007,0.0,1.0
2019-07-16,40.088,40.183,40.088,40.183,367,35.6494160725166,35.7338975763803,35.6494160725166,35.7338975763803,412.693884524584,0.0,1.0
2019-07-17,40.095,40.169,40.095,40.169,1105,35.6556410254329,35.7214476705478,35.6556410254329,35.7214476705478,1242.57967956312,0.0,1.0
2019-07-18,40.256,40.256,39.94,39.98,2557,35.7988149425072,35.7988149425072,35.5178027822868,35.5533739418084,2875.36311370398,0.0,1.0
2019-07-19,40.07,40.07,40.07,40.07,31,35.6334090507319,35.6334090507319,35.6334090507319,35.6334090507319,34.8597014176079,0.0,1.0
2019-07-22,40.069,40.23,40.069,40.23,786,35.6325197717439,35.7756936888182,35.6325197717439,35.7756936888182,883.86210691096,0.0,1.0
2019-07-23,40.247,40.29,40.13,40.29,1902,35.7908114316148,35.8290504281005,35.6867657900143,35.8290504281005,2138.81135794485,0.0,1.0
2019-07-24,40.23,40.23,40.23,40.23,313,35.7756936888182,35.7756936888182,35.7756936888182,35.7756936888182,351.970533668105,0.0,1.0
2019-07-25,39.863,39.863,39.863,39.863,74,35.4493283002078,35.4493283002078,35.4493283002078,35.4493283002078,83.213480803322,0.0,1.0
2019-07-26,40.16,40.18,40.16,40.18,2061,35.7134441596554,35.7312297394162,35.7134441596554,35.7312297394162,2317.60789102225,0.0,1.0
2019-07-29,40.285,40.285,40.285,40.285,16,35.8246040331603,35.8246040331603,35.8246040331603,35.8246040331603,17.992103957475,0.0,1.0
2019-07-30,39.68,39.89,39.6,39.89,1743,35.2865902453966,35.4733388328848,35.2154479263535,35.4733388328848,1960.01482486744,0.0,1.0
2019-07-31,39.455,39.455,39.455,39.455,137,35.0865024730878,35.0865024730878,35.0865024730878,35.0865024730878,154.05739013588,0.0,1.0
2019-08-01,39.588,39.76,39.52,39.67,2495,35.204776578497,35.3577325644397,35.1443056073103,35.2776974555162,2805.64371086876,0.0,1.0
2019-08-02,39.285,39.43,39.15,39.43,1806,34.9353250451211,35.0642704983868,34.8152723817358,35.0642704983868,2030.85873419999,0.0,1.0
2019-08-05,38.508,38.508,38.508,38.508,71,34.2443552714146,34.2443552714146,34.2443552714146,34.2443552714146,79.8399613112955,0.0,1.0
2019-08-06,38.52,38.52,38.52,38.52,445,34.2550266192711,34.2550266192711,34.2550266192711,34.2550266192711,500.405391317274,0.0,1.0
2019-08-07,38.852,38.852,38.48,38.485,2334,34.5502672433001,34.5502672433001,34.2194554597495,34.2239018546897,2624.59816479667,0.0,1.0
2019-08-08,39.277,39.32,39.15,39.15,1110,34.9282108132168,34.9664498097025,34.8152723817358,34.8152723817358,1248.20221204983,0.0,1.0
2019-08-09,39.2,39.23,39.14,39.23,1790,34.8597363311378,34.8864147007789,34.8063795918554,34.8864147007789,2012.86663024252,0.0,1.0
2019-08-12,38.959,39.17,38.959,39.03,1182,34.6454200950203,34.8330579614966,34.6454200950203,34.7085589031711,1329.16667985847,0.0,1.0
2019-08-13,39.115,39.23,38.91,38.91,1162,34.7841476171544,34.8864147007789,34.6018454246064,34.6018454246064,1306.67654991163,0.0,1.0
2019-08-14,38.234,38.32,37.52,37.52,562,34.0006928286919,34.0771708216633,33.3657476312319,33.3657476312319,631.97265150631,0.0,1.0
2019-08-15,38.329,38.329,38.203,38.203,1204,34.0851743325556,34.0851743325556,33.9731251800627,33.9731251800627,1353.9058228,0.0,1.0
2019-08-16,38.77,38.77,38.49,38.49,650,34.4773463662809,34.4773463662809,34.2283482496299,34.2283482496299,730.929223272423,0.0,1.0
2019-08-19,38.921,39.0,38.921,38.99,631,34.6116274934748,34.6818805335299,34.6116274934748,34.6729877436495,709.563599822922,0.0,1.0
2019-08-20,38.683,38.7,38.683,38.7,347,34.3999790943215,34.4150968371182,34.3999790943215,34.4150968371182,390.20375457774,0.0,1.0
2019-08-21,39.11,39.11,39.11,39.11,597,34.7797012222142,34.7797012222142,34.7797012222142,34.7797012222142,671.330378913288,0.0,1.0
2019-08-22,39.15,39.152,38.95,39.07,836,34.8152723817358,34.8170509397119,34.637416584128,34.7441300626927,940.087431778071,0.0,1.0
2019-08-23,38.814,39.08,38.814,39.08,2059,34.5164746417546,34.7530228525731,34.5164746417546,34.7530228525731,2315.35887802757,0.0,1.0
2019-08-26,39.004,39.004,38.96,38.981,831,34.6854376494821,34.6854376494821,34.6463093740084,34.6649842327572,934.464899291359,0.0,1.0
2019-08-27,39.13,39.13,39.13,39.13,622,34.797486801975,34.797486801975,34.797486801975,34.797486801975,699.443041346842,0.0,1.0
2019-08-28,39.059,39.059,38.87,39.02,797,34.7343479938242,34.7343479938242,34.5662742650848,34.6996661132907,896.231678381726,0.0,1.0
2019-08-29,39.252,39.39,39.252,39.34,1355,34.9059788385158,35.0286993388652,34.9059788385158,34.9842353894633,1523.70630389867,0.0,1.0
2019-08-30,39.395,39.43,39.395,39.43,502,35.0331457338054,35.0642704983868,35.0331457338054,35.0642704983868,564.50226166578,0.0,1.0
2019-09-03,39.416,39.416,39.24,39.25,3500,35.0518205925543,35.0518205925543,34.8953074906593,34.9042002805397,3935.77274069766,0.0,1.0
2019-09-04,39.999,39.999,39.999,39.999,12,35.5702702425811,35.5702702425811,35.5702702425811,35.5702702425811,13.4940779681063,0.0,1.0
2019-09-05,40.209,40.209,40.209,40.209,99,35.7570188300694,35.7570188300694,35.7570188300694,35.7570188300694,111.326143236877,0.0,1.0
2019-09-06,40.233,40.3,40.233,40.24,1200,35.7783615257823,35.8379432179809,35.7783615257823,35.7845864786986,1349.40779681063,0.0,1.0
2019-09-09,40.071,40.14,40.071,40.14,800,35.6342983297199,35.6956585798947,35.6342983297199,35.6956585798947,899.605197873753,0.0,1.0
2019-09-10,40.061,40.061,40.061,40.061,10,35.6254055398396,35.6254055398396,35.6254055398396,35.6254055398396,11.2450649734219,0.0,1.0
2019-09-11,40.435,40.435,40.435,40.435,31,35.9579958813662,35.9579958813662,35.9579958813662,35.9579958813662,34.8597014176079,0.0,1.0
2019-09-12,40.54,40.54,40.44,40.44,100,36.0513701751103,36.0513701751103,35.9624422763064,35.9624422763064,112.450649734219,0.0,1.0
2019-09-13,40.631,40.631,40.631,40.631,52,36.1322945630219,36.1322945630219,36.1322945630219,36.1322945630219,58.4743378617939,0.0,1.0
2019-09-16,40.264,40.264,40.264,40.264,3,35.8059291744115,35.8059291744115,35.8059291744115,35.8059291744115,3.37351949202657,0.0,1.0
2019-09-17,40.53,40.53,40.39,40.395,3500,36.04247738523,36.04247738523,35.9179783269045,35.9224247218447,3935.77274069766,0.0,1.0
2019-09-18,40.639,40.639,40.639,40.639,33,36.1394087949262,36.1394087949262,36.1394087949262,36.1394087949262,37.1087144122923,0.0,1.0
2019-09-19,40.785,40.84,40.785,40.84,200,36.26924352718,36.3181538715221,36.26924352718,36.3181538715221,224.901299468438,0.0,1.0
2019-09-20,40.616,40.79,40.616,40.79,8417,36.1189553782013,36.2736899221201,36.1189553782013,36.2736899221201,9464.97118812921,0.0,1.0
2019-09-23,40.502,40.502,40.502,40.502,8,36.0175775735649,36.0175775735649,36.0175775735649,36.0175775735649,8.9960519787375,0.0,1.0
2019-09-24,40.437,40.437,40.437,40.437,77,35.9597744393423,35.9597744393423,35.9597744393423,35.9597744393423,86.5870002953486,0.0,1.0
2019-09-25,39.834,39.87,39.834,39.87,200,35.6412338165477,35.6734446017411,35.6412338165477,35.6734446017411,223.527615261768,0.244799,1.0
2019-09-26,40.186,40.22,40.1,40.1,332,35.9561837162169,35.9866050133441,35.8792357293659,35.8792357293659,371.055841334536,0.0,1.0
2019-09-27,40.17,40.17,40.17,40.17,2,35.9418678116865,35.9418678116865,35.9418678116865,35.9418678116865,2.23527615261768,0.0,1.0
2019-09-30,40.296,40.38,40.296,40.38,351,36.0546055598636,36.1297640586483,36.0546055598636,36.1297640586483,392.290964784403,0.0,1.0
2019-10-01,39.811,40.13,39.806,40.13,649,35.6206547037852,35.9060780503604,35.6161809836194,35.9060780503604,725.347111524439,0.0,1.0
2019-10-02,38.902,39.25,38.89,39.25,462,34.8073323776507,35.1187033011873,34.7965954492529,35.1187033011873,516.348791254685,0.0,1.0
2019-10-03,39.061,39.109,39.061,39.07,600,34.9495966789217,34.992544392513,34.9495966789217,34.9576493752201,670.582845785306,0.0,1.0
2019-10-04,39.515,39.515,39.488,39.488,600,35.3558104699724,35.3558104699724,35.3316523810773,35.3316523810773,670.582845785306,0.0,1.0
2019-10-07,39.559,39.559,39.559,39.559,47,35.3951792074311,35.3951792074311,35.3951792074311,35.3951792074311,52.5289895865155,0.0,1.0
2019-10-08,39.037,39.158,39.037,39.153,1800,34.9281228221261,35.0363868501374,34.9281228221261,35.0319131299716,2011.74853735592,0.0,1.0
2019-10-09,39.281,39.281,39.281,39.281,10,35.146440366215,35.146440366215,35.146440366215,35.146440366215,11.1763807630884,0.0,1.0
2019-10-10,39.45,39.46,39.19,39.25,5994,35.2976521078176,35.3065995481491,35.0650186591983,35.1187033011873,6699.1226293952,0.0,1.0
2019-10-11,40.151,40.151,40.15,40.15,200,35.9248676750566,35.9248676750566,35.9239729310235,35.9239729310235,223.527615261769,0.0,1.0
2019-10-14,39.984,39.984,39.984,39.984,3,35.7754454215204,35.7754454215204,35.7754454215204,35.7754454215204,3.35291422892652,0.0,1.0
2019-10-15,40.514,40.521,40.19,40.19,1300,36.2496597590905,36.2559229673226,35.9597626923495,35.9597626923495,1452.9294992015,0.0,1.0
2019-10-16,40.534,40.534,40.534,40.534,3,36.2675546397536,36.2675546397536,36.2675546397536,36.2675546397536,3.35291422892652,0.0,1.0
2019-10-17,40.622,40.642,40.55,40.642,500,36.3462921146709,36.3641869953339,36.281870544284,36.3641869953339,558.819038154421,0.0,1.0
2019-10-18,40.638,40.638,40.638,40.638,2,36.3606080192013,36.3606080192013,36.3606080192013,36.3606080192013,2.23527615261768,0.0,1.0
2019-10-21,40.83,40.83,40.76,40.76,600,36.5323988735663,36.5323988735663,36.4697667912457,36.4697667912457,670.582845785306,0.0,1.0
2019-10-22,40.562,40.721,40.562,40.6,300,36.2926074726818,36.4348717739528,36.2926074726818,36.3266077459415,335.291422892653,0.0,1.0
2019-10-23,40.852,40.852,40.63,40.63,6400,36.5520832422957,36.5520832422957,36.3534500669361,36.3534500669361,7152.88368837658,0.0,1.0
2019-10-24,40.994,40.994,40.929,40.929,500,36.6791368950031,36.6791368950031,36.6209785328483,36.6209785328483,558.819038154422,0.0,1.0
2019-10-25,41.068,41.068,40.96,40.96,303,36.7453479534563,36.7453479534563,36.648715597876,36.648715597876,338.64433712158,0.0,1.0
2019-10-28,41.225,41.24,41.17,41.188,7000,36.8858227666611,36.8992439271584,36.8366118448378,36.8527172374345,7823.46653416189,0.0,1.0
2019-10-29,41.318,41.35,41.08,41.08,2631,36.9690339617442,36.997665770805,36.7560848818542,36.7560848818542,2940.50577876856,0.0,1.0
2019-10-30,42.093,42.093,41.71,41.71,500,37.6624605874364,37.6624605874364,37.3197736227394,37.3197736227394,558.819038154421,0.0,1.0
2019-10-31,42.131,42.26,42.07,42.26,548,37.6964608606961,37.8118828409726,37.6418814746739,37.8118828409726,612.465665817246,0.0,1.0
2019-11-01,42.401,42.401,42.398,42.398,200,37.938041749647,37.938041749647,37.9353575175475,37.9353575175475,223.527615261768,0.0,1.0
2019-11-04,42.363,42.419,42.33,42.33,276,37.9040414763872,37.9541471422437,37.8745149232932,37.8745149232932,308.468109061241,0.0,1.0
2019-11-05,42.423,42.423,42.32,42.32,910,37.9577261183763,37.9577261183763,37.8655674829617,37.8655674829617,1017.05064944105,0.0,1.0
2019-11-06,42.525,42.525,42.485,42.485,400,38.0489900097577,38.0489900097577,38.0132002484317,38.0132002484317,447.055230523537,0.0,1.0
2019-11-07,42.543,42.57,42.51,42.51,281,38.0650954023545,38.0892534912495,38.0355688492605,38.0355688492605,314.056299442784,0.0,1.0
2019-11-08,42.405,42.405,42.366,42.366,300,37.9416207257796,37.9416207257796,37.9067257084867,37.9067257084867,335.291422892653,0.0,1.0
2019-11-11,42.333,42.354,42.19,42.19,1014,37.8771991553927,37.8959887800889,37.7492507586521,37.7492507586521,1133.28500937717,0.0,1.0
2019-11-12,42.376,42.555,42.376,42.555,100,37.9156731488182,38.0758323307523,37.9156731488182,38.0758323307523,111.763807630884,0.0,1.0
2019-11-13,42.446,42.446,42.446,42.446,2,37.9783052311388,37.9783052311388,37.9783052311388,37.9783052311388,2.23527615261768,0.0,1.0
2019-11-14,42.369,42.369,42.362,42.362,300,37.9094099405861,37.9094099405861,37.9031467323541,37.9031467323541,335.291422892653,0.0,1.0
2019-11-15,42.491,42.491,42.491,42.491,60,38.0185687126306,38.0185687126306,38.0185687126306,38.0185687126306,67.0582845785305,0.0,1.0
2019-11-18,42.738,42.738,42.66,42.679,300,38.239570488819,38.239570488819,38.1697804542332,38.186780590863,335.291422892652,0.0,1.0
2019-11-19,42.727,42.742,42.727,42.742,248,38.2297283044543,38.2431494649516,38.2297283044543,38.2431494649516,277.174242924593,0.0,1.0
2019-11-20,42.311,42.52,42.311,42.52,100,37.8575147866634,38.044516289592,37.8575147866634,38.044516289592,111.763807630884,0.0,1.0
2019-11-21,42.193,42.193,42.171,42.171,200,37.7519349907515,37.7519349907515,37.7322506220222,37.7322506220222,223.527615261769,0.0,1.0
2019-11-22,42.346,42.346,42.27,42.27,100,37.8888308278237,37.8888308278237,37.8208302813042,37.8208302813042,111.763807630884,0.0,1.0
2019-11-25,42.837,42.837,42.66,42.66,200,38.3281501481009,38.3281501481009,38.1697804542332,38.1697804542332,223.527615261769,0.0,1.0
2019-11-26,43.002,43.002,43.002,43.002,26,38.4757829135709,38.4757829135709,38.4757829135709,38.4757829135709,29.0585899840299,0.0,1.0
2019-11-27,43.13,43.13,43.07,43.07,800,38.5903101498143,38.5903101498143,38.5366255078252,38.5366255078252,894.110461047073,0.0,1.0
2019-11-29,42.86,42.86,42.86,42.86,418,38.3487292608634,38.3487292608634,38.3487292608634,38.3487292608634,467.172715897096,0.0,1.0
2019-12-02,42.424,42.45,42.42,42.45,600,37.9586208624095,37.9818842072714,37.9550418862769,37.9818842072714,670.582845785305,0.0,1.0
2019-12-03,42.41,42.41,42.41,42.41,29,37.9460944459453,37.9460944459453,37.9460944459453,37.9460944459453,32.4115042129565,0.0,1.0
2019-12-04,42.675,42.68,42.67,42.67,500,38.1832016147304,38.1876753348962,38.1787278945647,38.1787278945647,558.819038154422,0.0,1.0
2019-12-05,42.785,42.785,42.78,42.78,200,38.2816234583771,38.2816234583771,38.2771497382113,38.2771497382113,223.527615261768,0.0,1.0
2019-12-06,43.147,43.147,43.06,43.06,600,38.6055207983778,38.6055207983778,38.5276780674937,38.5276780674937,670.582845785306,0.0,1.0
2019-12-09,43.075,43.075,43.075,43.075,145,38.5410992279909,38.5410992279909,38.5410992279909,38.5410992279909,162.057521064782,0.0,1.0
2019-12-10,42.953,42.97,42.95,42.96,500,38.4319404559465,38.44715110451,38.429256223847,38.4382036641785,558.819038154421,0.0,1.0
2019-12-11,42.9,43.01,42.9,42.9,235,38.3845190221895,38.4829408658361,38.3845190221895,38.3845190221895,262.644947932578,0.0,1.0
2019-12-12,43.317,43.317,43.0,43.0,800,38.7576272840135,38.7576272840135,38.4739934255046,38.4739934255046,894.110461047075,0.0,1.0
2019-12-13,43.815,43.94,43.75,43.75,1681,39.2032098125229,39.3150528166668,39.145051450368,39.145051450368,1878.74960627516,0.0,1.0
2019-12-16,44.481,44.75,44.481,44.75,1746,39.7991093386016,40.0397954835193,39.7991093386016,40.0397954835193,1951.39608123524,0.0,1.0
2019-12-17,44.035,44.19,44.035,44.19,500,39.4000534998161,39.5387388249546,39.4000534998161,39.5387388249546,558.819038154422,0.0,1.0
2019-12-18,43.814,43.814,43.814,43.814,166,39.2023150684897,39.2023150684897,39.2023150684897,39.2023150684897,185.527920667268,0.0,1.0
2019-12-19,43.85,43.85,43.85,43.85,73,39.2345258536832,39.2345258536832,39.2345258536832,39.2345258536832,81.5875795705454,0.0,1.0
2019-12-20,44.025,44.025,44.025,44.025,161,39.3911060594846,39.3911060594846,39.3911060594846,39.3911060594846,179.939730285724,0.0,1.0
2019-12-23,44.281,44.3,44.281,44.3,200,39.6201605319714,39.6371606686012,39.6201605319714,39.6371606686012,223.527615261768,0.0,1.0
2019-12-24,44.378,44.378,44.378,44.378,305,39.8321182354726,39.8321182354726,39.8321182354726,39.8321182354726,339.808441016981,0.139892,1.0
2019-12-26,44.531,44.63,44.525,44.53,1334,39.9694456069186,40.0583044943248,39.964060219803,39.9685480423993,1486.24413218574,0.0,1.0
2019-12-27,44.676,44.735,44.676,44.735,200,40.0995924622105,40.1525487688465,40.0995924622105,40.1525487688465,222.825207224249,0.0,1.0
2019-12-30,44.386,44.59,44.386,44.58,800,39.8392987516267,40.0224019135546,39.8392987516267,40.013426268362,891.300828896998,0.0,1.0
2019-12-31,44.74,44.74,44.54,44.64,1904,40.1570365914427,40.1570365914427,39.9775236875919,40.0672801395173,2121.29597277486,0.0,1.0
2020-01-02,44.873,44.88,44.839,44.88,1535,40.2764126725036,40.2826956241384,40.2458954788489,40.2826956241384,1710.18346544611,0.0,1.0
2020-01-03,44.331,44.47,44.331,44.47,400,39.7899327030677,39.914694171244,39.7899327030677,39.914694171244,445.650414448499,0.0,1.0
2020-01-06,44.555,44.6,44.23,44.23,400,39.9909871553807,40.0313775587471,39.699278686623,39.699278686623,445.650414448499,0.0,1.0
2020-01-07,44.319,44.355,44.319,44.355,1200,39.7791619288366,39.8114742515298,39.7791619288366,39.8114742515298,1336.9512433455,0.0,1.0
2020-01-08,44.477,44.571,44.477,44.571,1900,39.9209771228788,40.0053481876887,39.9209771228788,40.0053481876887,2116.83946863037,0.0,1.0
2020-01-09,44.589,44.604,44.52,44.56,2400,40.0215043490353,40.0349678168241,39.9595723972068,39.9954749779769,2673.902486691,0.0,1.0
2020-01-10,44.407,44.407,44.407,44.407,72,39.858147606531,39.858147606531,39.858147606531,39.858147606531,80.2170746007299,0.0,1.0
2020-01-13,44.71,44.76,44.6,44.6,4500,40.1301096558651,40.1749878818278,40.0313775587471,40.0313775587471,5013.56716254562,0.0,1.0
2020-01-14,44.805,44.813,44.805,44.813,100,40.2153782851943,40.2225588013483,40.2153782851943,40.2225588013483,111.412603612125,0.0,1.0
2020-01-15,44.86,44.91,44.857,44.9,1000,40.2647443337533,40.309622559716,40.2620516401955,40.3006469145234,1114.12603612125,0.0,1.0
2020-01-16,45.283,45.283,45.122,45.122,600,40.6444141253979,40.6444141253979,40.4999062377979,40.4999062377979,668.475621672749,0.0,1.0
2020-01-17,45.567,45.59,45.567,45.59,200,40.8993224488661,40.919966432809,40.8993224488661,40.919966432809,222.82520722425,0.0,1.0
2020-01-21,45.51,45.519,45.445,45.502,1900,40.8481612712686,40.8562393519419,40.7898195775171,40.8409807551146,2116.83946863037,0.0,1.0
2020-01-22,45.436,45.45,45.387,45.45,1300,40.7817414968438,40.7943074001134,40.7377608354004,40.7943074001134,1448.36384695762,0.0,1.0
2020-01-23,45.333,45.333,45.29,45.29,794,40.6892923513606,40.6892923513606,40.6506970770327,40.6506970770327,884.616072680271,0.0,1.0
2020-01-24,45.267,45.278,45.267,45.278,100,40.6300530930898,40.6399263028016,40.6300530930898,40.6399263028016,111.412603612125,0.0,1.0
2020-01-27,44.428,44.55,44.41,44.49,2209,39.8769964614354,39.9864993327844,39.8608403000888,39.9326454616291,2461.10441379183,0.0,1.0
2020-01-28,44.818,44.818,44.69,44.69,900,40.2270466239446,40.2270466239446,40.11215836548,40.11215836548,1002.71343250912,0.0,1.0
2020-01-29,44.888,44.925,44.81,44.925,463,40.2898761402924,40.3230860275048,40.2198661077906,40.3230860275048,515.840354724138,0.0,1.0
2020-01-30,44.838,44.838,44.838,44.838,31,40.2449979143297,40.2449979143297,40.2449979143297,40.2449979143297,34.5379071197587,0.0,1.0
2020-01-31,44.342,44.342,44.22,44.276,1100,39.7998059127795,39.7998059127795,39.6903030414304,39.7405666545087,1225.53863973337,0.0,1.0
2020-02-03,44.339,44.339,44.339,44.339,12,39.7971132192217,39.7971132192217,39.7971132192217,39.7971132192217,13.369512433455,0.0,1.0
2020-02-04,44.743,44.775,44.743,44.77,800,40.1597292850005,40.1884513496166,40.1597292850005,40.1839635270204,891.300828896998,0.0,1.0
2020-02-05,45.1402,45.165,45.1402,45.165,113,40.5162419120484,40.5385015121259,40.5162419120484,40.5385015121259,125.896242081701,0.0,1.0
2020-02-06,45.24,45.322,45.24,45.322,971,40.6058188510699,40.6794191416488,40.6058188510699,40.6794191416488,1081.81638107373,0.0,1.0
2020-02-07,44.791,44.934,44.791,44.934,300,40.2028123819247,40.3311641081781,40.2028123819247,40.3311641081781,334.237810836374,0.0,1.0
2020-02-10,44.988,44.988,44.851,44.851,352,40.3796325922178,40.3796325922178,40.25666625308,40.25666625308,392.17236471468,0.0,1.0
2020-02-11,45.367,45.367,45.367,45.367,88,40.7198095450153,40.7198095450153,40.7198095450153,40.7198095450153,98.0430911786697,0.0,1.0
2020-02-12,45.435,45.435,45.376,45.376,5800,40.7808439323246,40.7808439323246,40.7278876256885,40.7278876256885,6461.93100950323,0.0,1.0
2020-02-13,45.251,45.43,45.251,45.43,400,40.6156920607817,40.7763561097283,40.6156920607817,40.7763561097283,445.6504144485,0.0,1.0
2020-02-14,45.251,45.302,45.251,45.302,348,40.6156920607817,40.6614678512637,40.6156920607817,40.6614678512637,387.715860570195,0.0,1.0
2020-02-18,45.167,45.34,44.98,45.3,4203,40.5402966411644,40.6955753029954,40.3724520760638,40.6596727222252,4682.6717298176,0.0,1.0
2020-02-19,45.472,45.5,45.429,45.5,1811,40.814053819537,40.8391856260761,40.775458545209,40.8391856260761,2017.68225141558,0.0,1.0
2020-02-20,45.395,45.395,45.395,45.395,85,40.7449413515544,40.7449413515544,40.7449413515544,40.7449413515544,94.700713070306,0.0,1.0
2020-02-21,45.24,45.24,45.184,45.215,400,40.6058188510699,40.6058188510699,40.5555552379917,40.5833797380886,445.6504144485,0.0,1.0
2020-02-24,43.65,43.77,43.61,43.61,1332,39.1786912654554,39.286399007766,39.1427886846852,39.1427886846852,1484.0158801135,0.0,1.0
2020-02-25,42.592,43.45,42.592,43.45,2500,38.2290680040842,38.9991783616045,38.2290680040842,38.9991783616045,2785.31509030312,0.0,1.0
2020-02-26,42.6,42.95,42.6,42.95,1704,38.2362485202383,38.5503961019773,38.2362485202383,38.5503961019773,1898.47076555061,0.0,1.0
2020-02-27,41.356,42.228,41.356,42.04,1088,37.1196782582858,37.9023545190756,37.1196782582858,37.7336123894558,1212.16912729992,0.0,1.0
2020-02-28,40.955,40.955,40.31,40.31,6724,36.7597548860648,36.7597548860648,36.1808257711457,36.1808257711457,7491.38346687926,0.0,1.0
2020-03-02,41.699,41.699,41.52,41.52,200,37.4275428883901,37.4275428883901,37.2668788394435,37.2668788394435,222.825207224249,0.0,1.0
2020-03-03,41.705,42.87,41.655,42.23,11464,37.4329282755056,38.478590940437,37.3880500495429,37.9041496481141,12772.340878094,0.0,1.0
2020-03-04,42.981,42.981,42.43,42.49,1400,38.5782206020742,38.5782206020742,38.083662551965,38.1375164231203,1559.77645056975,0.0,1.0
2020-03-05,41.614,41.614,41.614,41.614,16,37.3512499042534,37.3512499042534,37.3512499042534,37.3512499042534,17.82601657794,0.0,1.0
2020-03-06,41.2,41.2,41.19,41.19,500,36.9796581932821,36.9796581932821,36.9706825480895,36.9706825480895,557.063018060624,0.0,1.0
2020-03-09,38.189,39.75,38.189,38.22,4439,34.277091425807,35.6781896403632,34.277091425807,34.3049159259039,4945.60547434222,0.0,1.0
2020-03-10,39.227,39.227,38.462,38.95,2900,35.2087633967931,35.2087633967931,34.5221265395635,34.9601380249597,3230.96550475162,0.0,1.0
2020-03-11,36.907,37.83,36.88,37.83,1700,33.1264137121229,33.9548657633947,33.102179470103,33.9548657633947,1894.01426140612,0.0,1.0
2020-03-12,33.19,34.1,32.68,34.1,3191,29.7901663940542,30.6069501065757,29.3324084892344,30.6069501065757,3555.1761812629,0.0,1.0
2020-03-13,34.804,34.804,33.445,33.445,400,31.2388355281308,31.2388355281308,30.0190453464641,30.0190453464641,445.650414448499,0.0,1.0
2020-03-16,30.902,32.001,29.76,29.76,2842,27.7365387740001,28.7229621806607,26.7115200930115,26.7115200930115,3166.34619465658,0.0,1.0
2020-03-17,31.883,31.96,31.34,31.35,2600,28.6170495673887,28.6861620353713,28.1296720334335,28.1386476786261,2896.72769391524,0.0,1.0
2020-03-18,29.24,30.202,29.212,30.061,2946,26.2447865429992,27.108243610522,26.2196547364601,26.9816870133071,3282.2153024132,0.0,1.0
2020-03-19,30.565,30.81,29.6,29.6,2400,27.4340595310113,27.6539628382287,26.5679097699308,26.5679097699308,2673.902486691,0.0,1.0
2020-03-20,30.05,31.323,30.03,31.27,4251,26.9718138035953,28.1144134366062,26.9538625132102,28.0668425170857,4736.14977955143,0.0,1.0
2020-03-23,29.512,30.0,29.42,30.0,902,26.4889240922364,26.9269355776326,26.406348156465,26.9269355776326,1004.94168458137,0.0,1.0
2020-03-24,31.591,31.591,31.03,31.18,1470,28.3549607277664,28.3549607277664,27.8514270324646,27.9860617103528,1637.76527309823,0.0,1.0
2020-03-25,32.95,33.303,32.07,32.07,3700,29.6319455157291,29.9493985283862,28.8405612348841,28.8405612348841,4114.30967080058,0.063722,1.0
2020-03-26,34.88,34.88,34.88,34.88,2731,31.3675951316731,31.3675951316731,31.3675951316731,31.3675951316731,3036.80532728551,0.0,1.0
2020-03-27,33.971,34.03,33.475,33.533,1000,30.550131141573,30.6031898604024,30.1040781832786,30.1562376017889,1111.97558670286,0.0,1.0
2020-03-30,34.343,34.343,33.72,33.73,1338,30.8846708602939,30.8846708602939,30.3244067614684,30.3333997646598,1487.82333500843,0.0,1.0
2020-03-31,34.422,34.44,34.422,34.44,300,30.9557155855061,30.9719029912506,30.9557155855061,30.9719029912506,333.592676010858,0.0,1.0
2020-04-01,33.152,33.152,33.152,33.152,9,29.8136041801957,29.8136041801957,29.8136041801957,29.8136041801957,10.0077802803258,0.0,1.0
2020-04-02,33.34,33.34,32.84,32.84,219,29.9826726401944,29.9826726401944,29.5330224806234,29.5330224806234,243.522653487927,0.0,1.0
2020-04-03,32.735,32.97,31.31,32.97,1500,29.4385959471135,29.6499315221119,28.1570929923362,29.6499315221119,1667.96338005429,0.0,1.0
2020-04-06,32.735,32.735,32.735,32.735,7,29.4385959471135,29.4385959471135,29.4385959471135,29.4385959471135,7.78382910692003,0.0,1.0
2020-04-07,34.62,34.85,34.62,34.85,300,31.1337770486962,31.3406161220989,31.1337770486962,31.3406161220989,333.592676010858,0.0,1.0
2020-04-08,35.227,35.227,34.81,35.044,500,31.6796523424154,31.6796523424154,31.3046441093332,31.5150803840124,555.98779335143,0.0,1.0
2020-04-09,36.373,36.373,36.126,36.126,400,32.7102505081521,32.7102505081521,32.4881233293241,32.4881233293241,444.790234681145,0.0,1.0
2020-04-13,36.373,36.373,36.373,36.373,84,32.7102505081521,32.7102505081521,32.7102505081521,32.7102505081521,93.4059492830404,0.0,1.0
2020-04-14,36.478,36.495,36.478,36.495,200,32.8046770416621,32.8199651470875,32.8046770416621,32.8199651470875,222.395117340572,0.0,1.0
2020-04-15,36.478,36.478,36.478,36.478,31,32.8046770416621,32.8046770416621,32.8046770416621,32.8046770416621,34.4712431877886,0.0,1.0
2020-04-16,35.249,35.249,34.922,34.922,500,31.6994369494365,31.6994369494365,31.4053657450771,31.4053657450771,555.987793351431,0.0,1.0
2020-04-17,35.249,35.249,35.249,35.249,13,31.6994369494365,31.6994369494365,31.6994369494365,31.6994369494365,14.4556826271372,0.0,1.0
2020-04-20,36.538,36.538,36.538,36.538,4,32.8586350608106,32.8586350608106,32.8586350608106,32.8586350608106,4.44790234681144,0.0,1.0
2020-04-21,35.288,35.288,35.24,35.24,1200,31.7345096618831,31.7345096618831,31.6913432465643,31.6913432465643,1334.37070404343,0.0,1.0
2020-04-22,35.809,35.809,35.63,35.63,500,32.2030451281561,32.2030451281561,32.0420703710296,32.0420703710296,555.987793351429,0.0,1.0
2020-04-23,35.662,35.776,35.59,35.762,900,32.0708479812422,32.1733682176244,32.006098358264,32.1607780131564,1000.77802803257,0.0,1.0
2020-04-24,35.913,35.913,35.49,35.491,811,32.2965723613468,32.2965723613468,31.9161683263498,31.9170676266689,901.81220081602,0.0,1.0
2020-04-27,36.55,36.55,36.37,36.37,200,32.8694266646403,32.8694266646403,32.7075526071947,32.7075526071947,222.395117340572,0.0,1.0
2020-04-28,36.908,36.981,36.908,36.95,400,33.1913761788931,33.2570251021905,33.1913761788931,33.2291467922971,444.790234681144,0.0,1.0
2020-04-29,37.921,37.921,37.7,37.741,1100,34.102367402184,34.102367402184,33.9036220316536,33.9404933447384,1223.17314537314,0.0,1.0
2020-04-30,37.921,37.921,37.921,37.921,2,34.102367402184,34.102367402184,34.102367402184,34.102367402184,2.22395117340572,0.0,1.0
2020-05-01,36.725,36.725,36.61,36.663,2900,33.0268042204901,33.0268042204901,32.9233846837888,32.9710476007033,3224.7292014383,0.0,1.0
2020-05-04,36.725,36.725,36.725,36.725,19,33.0268042204901,33.0268042204901,33.0268042204901,33.0268042204901,21.1275361473544,0.0,1.0
2020-05-05,36.558,36.558,36.558,36.558,16,32.8766210671934,32.8766210671934,32.8766210671934,32.8766210671934,17.7916093872458,0.0,1.0
2020-05-06,36.3447,36.3447,36.3447,36.3447,16,32.6848003091204,32.6848003091204,32.6848003091204,32.6848003091204,17.7916093872458,0.0,1.0
2020-05-07,36.91,36.91,36.91,36.91,511,33.1931747795314,33.1931747795314,33.1931747795314,33.1931747795314,568.219524805161,0.0,1.0
2020-05-08,37.5261,37.5261,37.5261,37.5261,2,33.7472337061548,33.7472337061548,33.7472337061548,33.7472337061548,2.22395117340572,0.0,1.0
2020-05-11,37.526,37.526,37.526,37.526,22,33.7471437761229,33.7471437761229,33.7471437761229,33.7471437761229,24.4634629074629,0.0,1.0
2020-05-12,37.178,37.178,37.178,37.178,20,33.4341872650615,33.4341872650615,33.4341872650615,33.4341872650615,22.2395117340572,0.0,1.0
2020-05-13,36.494,36.84,36.494,36.84,400,32.8190658467683,33.1302237571915,32.8190658467683,33.1302237571915,444.790234681144,0.0,1.0
2020-05-14,36.114,36.114,35.7,35.7,1000,32.4773317254944,32.4773317254944,32.1050213933696,32.1050213933696,1111.97558670286,0.0,1.0
2020-05-15,36.144,36.144,36.144,36.144,12,32.5043107350686,32.5043107350686,32.5043107350686,32.5043107350686,13.3437070404343,0.0,1.0
2020-05-18,37.57,37.57,37.21,37.21,400,33.7867129901651,33.7867129901651,33.462964875274,33.462964875274,444.790234681144,0.0,1.0
2020-05-19,37.038,37.038,37.038,37.038,55,33.3082852203816,33.3082852203816,33.3082852203816,33.3082852203816,61.1586572686573,0.0,1.0
2020-05-20,37.771,37.771,37.62,37.62,525,33.9674723543127,33.9674723543127,33.8316780061222,33.8316780061222,583.787183019001,0.0,1.0
2020-05-21,37.542,37.647,37.542,37.647,1000,33.7615325812292,33.8559591147391,33.7615325812292,33.8559591147391,1111.97558670286,0.0,1.0
2020-05-22,37.494,37.494,37.4,37.4,100,33.7183661659103,33.7183661659103,33.633831935911,33.633831935911,111.197558670286,0.0,1.0
2020-05-26,38.4,38.4,38.4,38.4,13,34.533132255053,34.533132255053,34.533132255053,34.533132255053,14.4556826271372,0.0,1.0
2020-05-27,38.687,38.687,38.438,38.51,2248,34.7912314466467,34.7912314466467,34.5673056671804,34.6320552901586,2499.72111890803,0.0,1.0
2020-05-28,39.446,39.796,39.26,39.26,1300,35.4738003888755,35.7885555005752,35.3065305295151,35.3065305295151,1445.56826271372,0.0,1.0
2020-05-29,39.475,39.475,39.475,39.475,51,35.4998800981306,35.4998800981306,35.4998800981306,35.4998800981306,56.7107549218459,0.0,1.0
2020-06-01,40.084,40.084,40.084,40.084,180,36.0475539924881,36.0475539924881,36.0475539924881,36.0475539924881,200.155605606515,0.0,1.0
2020-06-02,40.318,40.318,40.05,40.05,544,36.2579902671674,36.2579902671674,36.0169777816373,36.0169777816373,604.914719166355,0.0,1.0
2020-06-03,41.132,41.132,41.132,41.132,214,36.9900207269489,36.9900207269489,36.9900207269489,36.9900207269489,237.962775554412,0.0,1.0
2020-06-04,40.931,41.169,40.925,41.16,2807,36.8092613628014,37.0232948387572,36.8038655608865,37.0152011358849,3121.31547187493,0.0,1.0
2020-06-05,41.565,41.672,41.565,41.672,1000,37.3794177651374,37.4756428992856,37.3794177651374,37.4756428992856,1111.97558670286,0.0,1.0
2020-06-08,41.853,41.853,41.5,41.5,612,37.6384162570503,37.6384162570503,37.3209632443932,37.3209632443932,680.529059062151,0.0,1.0
2020-06-09,41.484,41.484,41.39,41.39,300,37.3065744392869,37.3065744392869,37.2220402092876,37.2220402092876,333.592676010858,0.0,1.0
2020-06-10,41.681,41.71,41.641,41.71,400,37.4837366021579,37.509816311413,37.4477645893922,37.509816311413,444.790234681144,0.0,1.0
2020-06-11,39.568,40.535,39.568,40.535,400,35.5835150278108,36.4531384364212,35.5835150278108,36.4531384364212,444.790234681145,0.0,1.0
2020-06-12,40.267,40.65,40.195,40.65,889,36.2121259508911,36.5565579731225,36.1473763279129,36.5565579731225,988.546296578843,0.0,1.0
2020-06-15,40.742,40.742,40.742,40.742,35,36.6392936024836,36.6392936024836,36.6392936024836,36.6392936024836,38.9191455346001,0.0,1.0
2020-06-16,41.131,41.131,41.13,41.13,400,36.9891214266298,36.9891214266298,36.9882221263107,36.9882221263107,444.790234681144,0.0,1.0
2020-06-17,41.341,41.37,41.3,41.37,445,37.1779744936496,37.2040542029047,37.1411031805648,37.2040542029047,494.829136082773,0.0,1.0
2020-06-18,41.105,41.105,41.105,41.105,7,36.9657396183321,36.9657396183321,36.9657396183321,36.9657396183321,7.78382910692002,0.0,1.0
2020-06-19,41.003,41.003,40.97,40.97,1100,36.8740109857796,36.8740109857796,36.8443340752479,36.8443340752479,1223.17314537315,0.0,1.0
2020-06-22,41.646,41.646,41.25,41.25,1900,37.4522610909879,37.4522610909879,37.0961381646077,37.0961381646077,2112.75361473544,0.0,1.0
2020-06-23,41.84,41.984,41.84,41.984,400,37.6267253529015,37.7562245988579,37.6267253529015,37.7562245988579,444.790234681144,0.0,1.0
2020-06-24,40.583,41.14,40.49,41.14,3200,36.706396694397,37.2101904740283,36.6222803182646,37.2101904740283,3537.95555257602,0.233617,1.0
2020-06-25,41.143,41.143,41.143,41.143,95,37.2129039055165,37.2129039055165,37.2129039055165,37.2129039055165,105.033055467101,0.0,1.0
2020-06-26,40.693,40.693,40.693,40.693,72,36.8058891822955,36.8058891822955,36.8058891822955,36.8058891822955,79.6039999329604,0.0,1.0
2020-06-29,40.882,40.97,40.78,40.78,274,36.9768353660483,37.0564293563671,36.8845786954515,36.8845786954515,302.937444189322,0.0,1.0
2020-06-30,41.217,41.217,41.217,41.217,10,37.2798352155573,37.2798352155573,37.2798352155573,37.2798352155573,11.0561111018001,0.0,1.0
2020-07-01,41.429,41.429,41.429,41.429,183,37.4715843740525,37.4715843740525,37.4715843740525,37.4715843740525,202.326833162941,0.0,1.0
2020-07-02,41.518,41.518,41.42,41.47,1085,37.552082841534,37.552082841534,37.4634440795881,37.5086679377238,1199.58805454531,0.0,1.0
2020-07-06,41.981,41.981,41.981,41.981,67,37.9708557678703,37.9708557678703,37.9708557678703,37.9708557678703,74.0759443820605,0.0,1.0
2020-07-07,41.637,41.655,41.62,41.62,1700,37.6597156238969,37.6759962128257,37.6443395121308,37.6443395121308,1879.53888730601,0.0,1.0
2020-07-08,41.935,41.935,41.935,41.935,37,37.9292498183855,37.9292498183855,37.9292498183855,37.9292498183855,40.9076110766602,0.0,1.0
2020-07-09,41.485,41.9,41.485,41.9,930,37.5222350951645,37.8975931176905,37.5222350951645,37.8975931176905,1028.21833246741,0.0,1.0
2020-07-10,41.605,41.61,41.56,41.59,5700,37.6307723546901,37.6352947405036,37.590070882368,37.6172051972494,6301.98332802603,0.0,1.0
2020-07-13,41.346,41.346,41.346,41.346,66,37.3965127695473,37.3965127695473,37.3965127695473,37.3965127695473,72.9703332718805,0.0,1.0
2020-07-14,41.977,41.995,41.9,41.962,3700,37.9672378592194,37.9835184481483,37.8975931176905,37.9536707017787,4090.76110766603,0.0,1.0
2020-07-15,42.401,42.401,42.38,42.38,200,38.3507361762099,38.3507361762099,38.3317421557929,38.3317421557929,221.122222036001,0.0,1.0
2020-07-16,42.261,42.47,42.21,42.469,1010,38.22410937343,38.4131451004371,38.1779810381317,38.4122406232744,1116.66722128181,0.0,1.0
2020-07-17,42.538,42.538,42.41,42.418,400,38.4746495475016,38.4746495475016,38.3588764706743,38.366112287976,442.244444072003,0.0,1.0
2020-07-20,42.946,42.99,42.69,42.69,1400,38.8436762298887,38.8834732250481,38.6121300762341,38.6121300762341,1547.85555425201,0.0,1.0
2020-07-21,42.804,43.06,42.804,42.97,1034,38.7152404727834,38.946786626438,38.7152404727834,38.8653836817938,1143.20188792613,0.0,1.0
2020-07-22,42.9811,42.9811,42.9811,42.9811,53,38.8754233782999,38.8754233782999,38.8754233782999,38.8754233782999,58.5973888395404,0.0,1.0
2020-07-23,42.6248,42.781,42.55,42.781,795,38.5531581652252,38.694437498041,38.4855032734542,38.694437498041,878.960832593105,0.0,1.0
2020-07-24,42.3203,42.3203,42.3203,42.3203,120,38.2777448691789,38.2777448691789,38.2777448691789,38.2777448691789,132.673333221601,0.0,1.0
2020-07-27,42.9097,42.93,42.65,42.65,1024,38.8108437088822,38.8292045952853,38.5759509897255,38.5759509897255,1132.14577682433,0.0,1.0
2020-07-28,42.788,42.788,42.788,42.788,25,38.70076883818,38.70076883818,38.70076883818,38.70076883818,27.6402777545002,0.0,1.0
2020-07-29,43.2883,43.2883,43.05,43.05,2029,39.1532787626855,39.1532787626855,38.9377418548109,38.9377418548109,2243.28494255523,0.0,1.0
2020-07-30,43.1227,43.1227,42.43,42.64,1387,39.0034973445402,39.0034973445402,38.3769660139286,38.5669062180984,1533.48260981967,0.0,1.0
2020-07-31,42.168,42.88,42.0337,42.88,1421,38.1399929972977,38.7839807371496,38.0185217143453,38.7839807371496,1571.07338756579,0.0,1.0
2020-08-03,42.817,42.817,42.46,42.46,454,38.7269986758987,38.7269986758987,38.40410032881,38.40410032881,501.947444021723,0.0,1.0
2020-08-04,42.6402,42.6799,42.41,42.41,994,38.5670871135309,38.6029948568907,38.3588764706743,38.3588764706743,1098.97744351893,0.0,1.0
2020-08-05,42.9395,43.145,42.92,43.01,3119,38.8377971283311,39.0236671852687,38.8201598236582,38.9015627683023,3448.40105265144,0.0,1.0
2020-08-06,43.0819,43.1228,42.98,42.9879,700,38.9665946763014,39.0035877922564,38.8744284534209,38.8815738230064,773.927777126006,0.0,1.0
2020-08-07,43.1043,43.1043,43.1043,43.1043,172,38.9868549647462,38.9868549647462,38.9868549647462,38.9868549647462,190.165110950961,0.0,1.0
2020-08-10,43.1545,43.1545,43.1545,43.1545,220,39.0322597183144,39.0322597183144,39.0322597183144,39.0322597183144,243.234444239602,0.0,1.0
2020-08-11,43.2896,43.2896,43.2896,43.2896,40,39.154454582997,39.154454582997,39.154454582997,39.154454582997,44.2244444072003,0.0,1.0
2020-08-12,44.0539,44.0539,43.69,43.69,123,39.8457464784588,39.8457464784588,39.5166072389475,39.5166072389475,135.990166552141,0.0,1.0
2020-08-13,44.0676,44.2595,44.0676,44.2595,154,39.858137815588,40.0317069831127,39.858137815588,40.0317069831127,170.264110967721,0.0,1.0
2020-08-14,43.5663,43.77,43.47,43.77,1441,39.4047234139198,39.5889654119645,39.3176222631505,39.5889654119645,1593.18560976939,0.0,1.0
2020-08-17,44.0917,44.0917,43.88,43.88,855,39.8799357152094,39.8799357152094,39.688457899863,39.688457899863,945.297499203907,0.0,1.0
2020-08-18,44.0641,44.08,44.045,44.045,914,39.8549721455185,39.8693533324057,39.8376966317107,39.8376966317107,1010.52855470453,0.0,1.0
2020-08-19,43.7898,43.7898,43.7898,43.7898,147,39.6068740597862,39.6068740597862,39.6068740597862,39.6068740597862,162.524833196461,0.0,1.0
2020-08-20,43.8524,43.8524,43.5191,43.5191,1283,39.6634943301721,39.6634943301721,39.3620320918397,39.3620320918397,1418.49905436095,0.0,1.0
2020-08-21,43.5637,43.5637,43.27,43.27,1146,39.4023717732967,39.4023717732967,39.1367268306078,39.1367268306078,1267.03033226629,0.0,1.0
2020-08-24,43.837,43.837,43.8,43.801,3034,39.6495653818663,39.6495653818663,39.6160997268459,39.6170042040086,3354.42410828614,0.0,1.0
2020-08-25,43.9765,43.9765,43.8805,43.8805,274,39.7757399460648,39.7757399460648,39.6889101384443,39.6889101384443,302.937444189322,0.0,1.0
2020-08-26,44.3679,44.3679,44.29,44.29,442,40.1297523075508,40.1297523075508,40.0592935365755,40.0592935365755,488.680110699564,0.0,1.0
2020-08-27,44.0204,44.17,44.0204,44.17,227,39.8154464935079,39.9507562770499,39.8154464935079,39.9507562770499,250.973722010862,0.0,1.0
2020-08-28,44.1838,44.1838,44.065,44.0767,354,39.9632380618953,39.9632380618953,39.855786174965,39.8663685577687,391.386333003723,0.0,1.0
2020-08-31,44.1748,44.27,44.1748,44.27,955,39.9550977674309,40.0412039933212,39.9550977674309,40.0412039933212,1055.85861022191,0.0,1.0
2020-09-01,43.6867,43.91,43.6867,43.91,6366,39.5136224643105,39.7155922147444,39.5136224643105,39.7155922147444,7038.32032740593,0.0,1.0
2020-09-02,44.5337,44.5337,44.12,44.12,540,40.2797146211287,40.2797146211287,39.9055324189142,39.9055324189142,597.029999497204,0.0,1.0
2020-09-03,43.3211,43.3211,43.29,43.29,337,39.1829456136225,39.1829456136225,39.1548163738621,39.1548163738621,372.590944130662,0.0,1.0
2020-09-04,43.4696,43.4696,43.11,43.11,2545,39.3172604722854,39.3172604722854,38.9920104845737,38.9920104845737,2813.78027540812,0.0,1.0
2020-09-08,43.0214,43.23,43.0214,43.1666,663,38.9118738079573,39.1005477440993,38.9118738079573,39.0432038919833,733.020166049345,0.0,1.0
2020-09-09,44.0884,44.0884,43.82,43.82,445,39.8769509405725,39.8769509405725,39.6341892701002,39.6341892701002,491.996944030103,0.0,1.0
2020-09-10,43.5227,43.5227,43.5227,43.5227,154,39.3652882096255,39.3652882096255,39.3652882096255,39.3652882096255,170.264110967721,0.0,1.0
2020-09-11,43.9939,43.9939,43.95,43.95,701,39.791477848696,39.791477848696,39.7517713012529,39.7517713012529,775.033388236186,0.0,1.0
2020-09-14,44.0612,44.0612,44.0612,44.0612,49,39.8523491617467,39.8523491617467,39.8523491617467,39.8523491617467,54.1749443988203,0.0,1.0
2020-09-15,44.4226,44.4226,44.4226,44.4226,39,40.1792272083513,40.1792272083513,40.1792272083513,40.1792272083513,43.1188332970203,0.0,1.0
2020-09-16,44.4499,44.64,44.4499,44.64,255,40.2039194348933,40.3758605435252,40.2039194348933,40.3758605435252,281.930833095902,0.0,1.0
2020-09-17,44.547,44.62,44.35,44.42,1671,40.2917441673928,40.3577710002709,40.1135621663383,40.1768755677282,1847.47616511079,0.0,1.0
2020-09-18,44.2802,44.44,44.278,44.29,924,40.0504296603809,40.1949651109825,40.0484398106229,40.0592935365755,1021.58466580633,0.0,1.0
2020-09-21,43.2702,43.44,43.0001,43.38,1864,39.1369077260404,39.2904879482691,38.8926084443915,39.2362193185063,2060.85910937553,0.0,1.0
2020-09-22,43.2617,43.2617,42.94,42.94,321,39.1292196701573,39.1292196701573,38.8382493669124,38.8382493669124,354.901166367782,0.0,1.0
2020-09-23,42.7214,42.9354,42.67,42.9354,1769,38.8525012135653,39.0471211291042,38.8057560562817,39.0471211291042,1945.15550452163,0.234357,1.0
2020-09-24,42.6621,42.6621,42.6621,42.6621,189,38.7985714893062,38.7985714893062,38.7985714893062,38.7985714893062,207.820458086257,0.0,1.0
2020-09-25,42.9161,42.9161,42.9161,42.9161,52,39.0295689591514,39.0295689591514,39.0295689591514,39.0295689591514,57.1781154523035,0.0,1.0
2020-09-28,43.4441,43.4441,43.4441,43.4441,138,39.509752675995,39.509752675995,39.509752675995,39.509752675995,151.741921777267,0.0,1.0
2020-09-29,43.5983,43.5983,43.5983,43.5983,115,39.6499881478459,39.6499881478459,39.6499881478459,39.6499881478459,126.451601481056,0.0,1.0
2020-09-30,43.3838,43.559,43.3838,43.46,936,39.4549135128782,39.6142472007399,39.4549135128782,39.5242127538317,1029.20607814146,0.0,1.0
2020-10-01,43.7727,43.7727,43.68,43.73,719,39.8085942846215,39.8085942846215,39.7242893025166,39.7697612453995,790.597404042428,0.0,1.0
2020-10-02,43.8197,43.8197,43.8197,43.8197,150,39.8513379109314,39.8513379109314,39.8513379109314,39.8513379109314,164.93687149703,0.0,1.0
2020-10-05,44.3748,44.3748,44.3748,44.3748,137,40.3561674208176,40.3561674208176,40.3561674208176,40.3561674208176,150.642342633954,0.0,1.0
2020-10-06,43.6375,44.26,43.6375,44.26,447,39.6856381510661,40.2517638399584,39.6856381510661,40.2517638399584,491.511877061148,0.0,1.0
2020-10-07,43.7442,43.7442,43.7442,43.7442,143,39.7826752771782,39.7826752771782,39.7826752771782,39.7826752771782,157.239817493835,0.0,1.0
2020-10-08,44.0444,44.07,44.0444,44.05,434,40.0556888222473,40.0789704570033,40.0556888222473,40.0607816798502,477.217348198072,0.0,1.0
2020-10-09,44.487,44.487,44.45,44.45,442,40.4582064606469,40.4582064606469,40.4245572229135,40.4245572229135,486.01398134458,0.0,1.0
2020-10-12,44.7346,44.75,44.49,44.49,5399,40.6833835218031,40.697388880211,40.4609347772198,40.4609347772198,5936.62779474974,0.0,1.0
2020-10-13,44.4014,44.5,44.4014,44.5,731,40.3803584944313,40.4700291657964,40.3803584944313,40.4700291657964,803.792353762191,0.0,1.0
2020-10-14,44.2154,44.455,44.16,44.455,754,40.2112028669069,40.4291044172018,40.1608199541926,40.4291044172018,829.082674058401,0.0,1.0
2020-10-15,43.5333,43.5333,43.31,43.3933,243,39.5908746220981,39.5908746220981,39.387796925183,39.4635531820259,267.197731825188,0.0,1.0
2020-10-16,43.901,43.901,43.79,43.79,405,39.9252752900591,39.9252752900591,39.824327576859,39.824327576859,445.329553041979,0.0,1.0
2020-10-19,43.6941,43.6941,43.6941,43.6941,118,39.7371123904096,39.7371123904096,39.7371123904096,39.7371123904096,129.750338910996,0.0,1.0
2020-10-20,43.9558,43.99,43.9558,43.99,402,39.9751125394588,40.0062153483907,39.9751125394588,40.0062153483907,442.030815612039,0.0,1.0
2020-10-21,43.6914,43.6914,43.6914,43.6914,67,39.7346569054939,39.7346569054939,39.7346569054939,39.7346569054939,73.6718026020065,0.0,1.0
2020-10-22,43.6174,43.6174,43.52,43.52,202,39.6673584300272,39.6673584300272,39.5787790852913,39.5787790852913,222.114986949333,0.0,1.0
2020-10-23,43.9353,43.9353,43.9353,43.9353,2,39.9564690428768,39.9564690428768,39.9564690428768,39.9564690428768,2.19915828662706,0.0,1.0
2020-10-26,43.2694,43.295,43.15,43.2101,1404,39.3508737075621,39.3741553423181,39.2422867079577,39.2969439833029,1543.80911721219,0.0,1.0
2020-10-27,42.8757,42.96,42.8757,42.92,14977,38.992827629302,39.0694933250026,38.992827629302,39.0331157706962,16468.3968294067,0.0,1.0
2020-10-28,41.4281,41.75,41.4281,41.75,1873,37.6763239389558,37.969072307236,37.6763239389558,37.969072307236,2059.51173542624,0.0,1.0
2020-10-29,41.2947,41.2947,41.03,41.03,532,37.5550047953441,37.5550047953441,37.314276329722,37.314276329722,584.976104242798,0.0,1.0
2020-10-30,41.0961,41.0961,41.0415,41.0415,151,37.3743902382132,37.3743902382132,37.324734876585,37.324734876585,166.036450640343,0.0,1.0
2020-11-02,41.5739,41.5739,41.251,41.251,510,37.8089201244023,37.8089201244023,37.5152623172645,37.5152623172645,560.785363089901,0.0,1.0
2020-11-03,42.7193,42.7193,42.7193,42.7193,38,38.8505913919642,38.8505913919642,38.8505913919642,38.8505913919642,41.7840074459141,0.0,1.0
2020-11-04,43.5811,43.5811,43.05,43.05,225,39.6343457994942,39.6343457994942,39.1513428221918,39.1513428221918,247.405307245544,0.0,1.0
2020-11-05,44.2073,44.2073,44.1601,44.1601,306,40.2038364121598,40.2038364121598,40.1609108980784,40.1609108980784,336.47121785394,0.0,1.0
2020-11-06,44.3584,44.3584,44.3584,44.3584,292,40.341252623552,40.341252623552,40.341252623552,40.341252623552,321.077109847551,0.0,1.0
2020-11-09,44.6074,44.6074,44.6074,44.6074,118,40.5677028991089,40.5677028991089,40.5677028991089,40.5677028991089,129.750338910997,0.0,1.0
2020-11-10,44.9323,45.01,44.8,45.01,3019,40.8631795839621,40.9338429832022,40.7428608230939,40.9338429832022,3319.62943366355,0.0,1.0
2020-11-11,45.4271,45.4271,45.36,45.38,438,41.3131699307315,41.3131699307315,41.2521465833826,41.2703353605358,481.615664771326,0.0,1.0
2020-11-12,44.8212,45.096,44.8212,45.096,1860,40.7621409268763,41.0120547249608,40.7621409268763,41.0120547249608,2045.21720656316,0.0,1.0
2020-11-13,45.2761,45.2761,45.2761,45.2761,42,41.1758446632251,41.1758446632251,41.1758446632251,41.1758446632251,46.1823240191682,0.0,1.0
2020-11-16,45.4697,45.4697,45.3973,45.3973,127,41.3519120260677,41.3519120260677,41.2860686527733,41.2860686527733,139.646551200818,0.0,1.0
2020-11-17,45.5108,45.525,45.5108,45.525,193,41.3892899631175,41.4022039948962,41.3892899631175,41.4022039948962,212.218774659511,0.0,1.0
2020-11-18,45.5078,45.62,45.39,45.62,408,41.3865616465445,41.4886006863738,41.2794297491124,41.4886006863738,448.62829047192,0.0,1.0
2020-11-19,45.9607,45.9607,45.59,45.59,778,41.798446505178,41.798446505178,41.461317520644,41.461317520644,855.472573497926,0.0,1.0
2020-11-20,46.0487,46.0487,45.8486,45.8486,984,41.8784771246519,41.8784771246519,41.6964984092345,41.6964984092345,1081.98587702051,0.0,1.0
2020-11-23,45.5299,46.0,45.5299,46.0,224,41.4066602452988,41.8341874522839,41.4066602452988,41.8341874522839,246.30572810223,0.0,1.0
2020-11-24,45.6568,45.6568,45.52,45.52,452,41.5220680363356,41.5220680363356,41.3976568006079,41.3976568006079,497.009772777715,0.0,1.0
2020-11-25,45.4969,45.4969,45.39,45.42,560,41.376648762996,41.376648762996,41.2794297491124,41.3067129148421,615.764320255577,0.0,1.0
2020-11-27,45.6948,45.6948,45.42,45.42,333,41.5566267129266,41.5566267129266,41.3067129148421,41.3067129148421,366.159854723406,0.0,1.0
2020-11-30,45.1091,45.1091,44.95,44.95,168,41.0239683739961,41.0239683739961,40.8792766517427,40.8792766517427,184.729296076673,0.0,1.0
2020-12-01,45.535,45.535,45.4,45.4,1131,41.4112983834728,41.4112983834728,41.2885241376889,41.2885241376889,1243.6240110876,0.0,1.0
2020-12-02,45.4492,45.4492,45.4492,45.4492,25,41.3332685294857,41.3332685294857,41.3332685294857,41.3332685294857,27.4894785828383,0.0,1.0
2020-12-03,45.505,45.505,45.33,45.33,204,41.3840152177431,41.3840152177431,41.2248634176529,41.2248634176529,224.31414523596,0.0,1.0
2020-12-04,45.6184,45.6184,45.6,45.6,338,41.4871455842015,41.4871455842015,41.4704119092206,41.4704119092206,371.657750439973,0.0,1.0
2020-12-07,45.5511,45.5921,45.5511,45.57,783,41.4259403490811,41.4632273422451,41.4259403490811,41.4431287434909,860.970469214494,0.0,1.0
2020-12-08,45.685,45.73,45.685,45.73,248,41.5477142121216,41.5886389607162,41.5477142121216,41.5886389607162,272.695627541755,0.0,1.0
2020-12-09,45.8375,46.01,45.69,46.01,793,41.6864036379145,41.8432818408605,41.5522614064099,41.8432818408605,871.966260647628,0.0,1.0
2020-12-10,45.9539,45.9539,45.84,45.86,306,41.7922623209459,41.7922623209459,41.6886772350586,41.7068660122118,336.47121785394,0.0,1.0
2020-12-11,45.7149,45.7149,45.7,45.7,105,41.5749064339656,41.5749064339656,41.5613557949864,41.5613557949864,115.45581004792,0.0,1.0
2020-12-14,45.8001,45.92,45.79,45.92,423,41.652390624638,41.7614323436713,41.6432052921757,41.7614323436713,465.121977621624,0.0,1.0
2020-12-15,46.1207,46.1207,45.8989,45.8989,682,41.9439567224033,41.9439567224033,41.7422431837747,41.7422431837747,749.912975739828,0.0,1.0
2020-12-16,46.235,46.3,46.235,46.299,1581,42.0479055838337,42.1070191095815,42.0479055838337,42.1061096707238,1738.43462557869,0.0,1.0
2020-12-17,46.6679,46.74,46.6679,46.72,774,42.441601665314,42.5071722069511,42.441601665314,42.488983429798,851.074256924671,0.0,1.0
2020-12-18,46.7083,46.7083,46.66,46.66,305,42.4783429951634,42.4783429951634,42.4344170983385,42.4344170983385,335.371638710626,0.0,1.0
2020-12-21,46.2798,46.2798,45.68,45.68,1056,42.0886484446568,42.0886484446568,41.5431670178333,41.5431670178333,1161.15557533909,0.0,1.0
2020-12-22,46.1452,46.1452,46.05,46.05,448,41.9662379744159,41.9662379744159,41.8796593951669,41.8796593951669,492.611456204462,0.0,1.0
2020-12-23,46.412,46.412,46.412,46.412,152,42.2634571441204,42.2634571441204,42.2634571441204,42.2634571441204,166.920182983219,0.060016,1.0
2020-12-24,46.3635,46.3635,46.22,46.23,655,42.2192923231368,42.2192923231368,42.0886190899174,42.0977252385738,719.294209565844,0.0,1.0
2020-12-28,46.628,46.628,46.628,46.628,144,42.4601499550988,42.4601499550988,42.4601499550988,42.4601499550988,158.134910194628,0.0,1.0
2020-12-29,47.2064,47.31,47.15,47.31,6503,42.9868495933855,43.0811892934658,42.9354909149633,43.0811892934658,7141.32861802546,0.0,1.0
2020-12-30,47.0945,47.35,46.88,47.3,2326,42.8849517899202,43.1176138880915,42.6896249012403,43.0720831448094,2554.31806328268,0.0,1.0
2020-12-31,46.6644,46.6644,46.47,46.47,183,42.4932963362081,42.4932963362081,42.3162728063276,42.3162728063276,200.963115039007,0.0,1.0
2021-01-04,47.337,47.8,47.17,47.8,1172,43.1057758948381,43.5273905776298,42.9537032122761,43.5273905776298,1287.0424635285,0.0,1.0
2021-01-05,47.5235,47.576,47.5235,47.576,506,43.2756055672801,43.3234128477263,43.2756055672801,43.3234128477263,555.668503878347,0.0,1.0
2021-01-06,47.5065,47.5065,47.43,47.43,234,43.2601251145643,43.2601251145643,43.1904630773427,43.1904630773427,256.969229066271,0.0,1.0
2021-01-07,47.357,47.357,47.29,47.29,248,43.123988192151,43.123988192151,43.062976996153,43.062976996153,272.343456446304,0.0,1.0
2021-01-08,47.6526,47.6526,47.6526,47.6526,109,43.3931659464344,43.3931659464344,43.3931659464344,43.3931659464344,119.699341744545,0.0,1.0
2021-01-11,47.0377,47.12,47.0377,47.12,739,42.8332288655519,42.9081724689941,42.8332288655519,42.9081724689941,811.539573846043,0.0,1.0
2021-01-12,46.9048,46.9048,46.69,46.8,3811,42.7122081499082,42.7122081499082,42.5166080767685,42.616775711989,4185.08432466478,0.0,1.0
2021-01-13,46.9919,46.9919,46.93,46.93,217,42.7915227047055,42.7915227047055,42.7351556445223,42.7351556445223,238.300524390516,0.0,1.0
2021-01-14,47.0968,47.14,47.0634,47.14,504,42.8870462041112,42.9263847663069,42.8566316675988,42.9263847663069,553.472185681199,0.0,1.0
2021-01-15,46.6696,46.7302,46.28,46.56,10627,42.4980315335095,42.5532147943673,42.1432559818558,42.3982281442352,11670.1367405438,0.0,1.0
2021-01-19,46.9179,46.9179,46.8,46.84,1014,42.7241372046481,42.7241372046481,42.616775711989,42.6532003066147,1113.53332595384,0.0,1.0
2021-01-20,47.0467,47.0467,46.9661,46.9661,694,42.8414243993426,42.8414243993426,42.768028841172,42.768028841172,762.122414410223,0.0,1.0
2021-01-21,47.3981,47.3981,47.3981,47.3981,4,43.1614144631288,43.1614144631288,43.1614144631288,43.1614144631288,4.39263639429523,0.0,1.0
2021-01-22,47.2661,47.2661,47.17,47.17,1139,43.0412133008642,43.0412133008642,42.9537032122761,42.9537032122761,1250.80321327557,0.0,1.0
2021-01-25,47.4189,47.4189,47.2,47.22,802,43.1803552523341,43.1803552523341,42.9810216582454,42.9992339555582,880.723597056194,0.0,1.0
2021-01-26,47.5039,47.54,47.101,47.54,1916,43.2577575159136,43.2906307125632,42.8908707865469,43.2906307125632,2104.07283286741,0.0,1.0
2021-01-27,46.89,47.2501,46.83,47.03,2694,42.6987310498967,43.026643463014,42.6440941579583,42.8262171310864,2958.44061155784,0.0,1.0
2021-01-28,47.112,47.17,47.112,47.17,302,42.900887550069,42.9537032122761,42.900887550069,42.9537032122761,331.64404776929,0.0,1.0
2021-01-29,46.1945,46.44,46.07,46.44,4909,42.0653984108435,42.2889543603583,41.9520268600713,42.2889543603583,5390.86301489882,0.0,1.0
2021-02-01,46.6405,46.68,46.4913,46.4913,1224,42.4715326409193,42.5075019281121,42.3356689029657,42.3356689029657,1344.14673665434,0.0,1.0
2021-02-02,47.0607,47.0607,46.92,46.92,337,42.8541730074616,42.8541730074616,42.7260494958659,42.7260494958659,370.079616219373,0.0,1.0
2021-02-03,46.8368,46.8368,46.7,46.7,162,42.6502863390446,42.6502863390446,42.525714225425,42.525714225425,177.901773968957,0.0,1.0
2021-02-04,46.835,46.91,46.81,46.91,1018,42.6486472322865,42.7169433472095,42.6258818606454,42.7169433472095,1117.92596234813,0.0,1.0
2021-02-05,46.9893,46.9893,46.86,46.86,817,42.7891551060548,42.7891551060548,42.6714126039275,42.6714126039275,897.195983534801,0.0,1.0
2021-02-08,47.1952,47.22,47.14,47.22,940,42.9766507068903,42.9992339555582,42.9263847663069,42.9992339555582,1032.26955265938,0.0,1.0
2021-02-09,47.6098,47.6098,47.29,47.29,1002,43.3541916301849,43.3541916301849,43.062976996153,43.062976996153,1100.35541677096,0.0,1.0
2021-02-10,47.1601,47.79,47.1601,47.79,3910,42.9446881251063,43.5182844289734,42.9446881251063,43.5182844289734,4293.80207542358,0.0,1.0
2021-02-11,47.7443,47.7443,47.54,47.62,1265,43.4766693296136,43.4766693296136,43.2906307125632,43.3634799018145,1389.17125969587,0.0,1.0
2021-02-12,48.1771,48.1771,48.0,48.0,390,43.870783443463,43.870783443463,43.709513550758,43.709513550758,428.282048443785,0.0,1.0
2021-02-16,48.3557,48.3557,48.3025,48.3401,4406,44.0334192584664,44.0334192584664,43.9849745476143,44.0192136665624,4838.4889883162,0.0,1.0
2021-02-17,47.71,48.04,47.5601,47.76,2385,43.4454352397222,43.7459381453836,43.3089340713626,43.4909659830042,2619.10945009853,0.0,1.0
2021-02-18,47.5484,47.5484,47.36,47.36,1055,43.2982798774346,43.2982798774346,43.1267200367479,43.1267200367479,1158.55784899537,0.0,1.0
2021-02-19,47.1206,47.1206,47.02,47.02,596,42.9087188379135,42.9087188379135,42.81711098243,42.81711098243,654.502822749989,0.0,1.0
2021-02-22,46.7296,47.0,46.58,46.95,2046,42.5526684254479,42.7988986851172,42.4164404415481,42.7533679418352,2246.83351568201,0.0,1.0
2021-02-23,46.4792,46.4792,46.21,46.21,895,42.3246504630915,42.3246504630915,42.079512941261,42.079512941261,982.852393223557,0.0,1.0
2021-02-24,46.5404,46.5404,46.3901,46.4552,1223,42.3803800928687,42.3803800928687,42.2435146785629,42.3027957063161,1343.04857755577,0.0,1.0
2021-02-25,46.07,46.66,46.07,46.66,18599,41.9520268600713,42.4892896307993,41.9520268600713,42.4892896307993,20424.6610743742,0.0,1.0
2021-02-26,45.5839,45.7843,45.48,45.7843,1479,41.5093769738833,41.6918641929577,41.4147640893432,41.6918641929577,1624.17730679066,0.0,1.0
2021-03-01,46.2198,46.2198,46.0778,46.0778,1530,42.0884369669442,42.0884369669442,41.9591296560233,41.9591296560233,1680.18342081793,0.0,1.0
2021-03-02,46.36,46.36,46.36,46.36,240,42.2161051711071,42.2161051711071,42.2161051711071,42.2161051711071,263.558183657714,0.0,1.0
2021-03-03,45.8459,46.18,45.71,46.18,22758,41.7479580686812,42.0521944952917,41.6242055084406,42.0521944952917,24991.9047653427,0.0,1.0
2021-03-04,45.3731,45.77,45.34,45.77,664,41.3174193602062,41.678842400379,41.2872780081535,41.678842400379,729.177641453008,0.0,1.0
2021-03-05,45.2401,45.38,45.1778,45.38,701,41.196307583076,41.3237026027791,41.1395762769465,41.3237026027791,769.809528100238,0.0,1.0
2021-03-08,45.1745,45.1745,45.08,45.08,412,41.1365712478899,41.1365712478899,41.0505181430869,41.0505181430869,452.441548612409,0.0,1.0
2021-03-09,45.9596,45.9596,45.85,45.85,589,41.8514949789045,41.8514949789045,41.7516915896303,41.7516915896303,646.815709059973,0.0,1.0
2021-03-10,46.2048,46.34,46.12,46.34,889,42.0747777439596,42.1978928737943,41.9975576033533,42.1978928737943,976.263438632115,0.0,1.0
2021-03-11,46.6251,46.6251,46.52,46.52,353,42.4575091719885,42.4575091719885,42.3618035496096,42.3618035496096,387.650161796554,0.0,1.0
2021-03-12,46.3536,46.3536,45.75,46.03,2038,42.210277235967,42.210277235967,41.6606301030662,41.9156022654456,2238.04824289342,0.0,1.0
2021-03-15,46.3577,46.3577,46.3577,46.3577,149,42.2140107569161,42.2140107569161,42.2140107569161,42.2140107569161,163.625705687497,0.0,1.0
2021-03-16,46.6539,46.6539,46.53,46.53,460,42.4837348801189,42.4837348801189,42.370909698266,42.370909698266,505.153185343952,0.0,1.0
2021-03-17,46.705,46.705,46.705,46.705,80,42.5302672997532,42.5302672997532,42.5302672997532,42.5302672997532,87.8527278859045,0.0,1.0
2021-03-18,46.1927,46.1927,46.01,46.11,630,42.0637593040854,42.0637593040854,41.8973899681328,41.9884514546969,691.840232101498,0.0,1.0
2021-03-19,46.357,46.4,46.23,46.33,38661,42.2133733265102,42.2525297657327,42.0977252385738,42.1887867251379,42455.9289099619,0.0,1.0
2021-03-22,46.68,46.68,46.58,46.58,275,42.5075019281121,42.5075019281121,42.4164404415481,42.4164404415481,301.993752107797,0.0,1.0
2021-03-23,46.3653,46.52,46.27,46.52,434,42.2397802469989,42.3807152566766,42.1529599081347,42.3807152566766,476.388373290121,0.020699,1.0
2021-03-24,46.1902,46.3947,46.05,46.32,619,42.0802604008801,42.2665642759874,41.9525352014178,42.1985109778431,679.457149923008,0.0,1.0
2021-03-25,46.502,46.502,46.502,46.502,155,42.3643168715816,42.3643168715816,42.3643168715816,42.3643168715816,170.138704746472,0.0,1.0
2021-03-26,46.8116,46.8116,46.32,46.6364,1782,42.6463690952159,42.6463690952159,42.1985109778431,42.4867581469577,1956.04627005299,0.0,1.0
2021-03-29,46.8787,46.9,46.7,46.7,3814,42.7074986307645,42.7269033864603,42.5446991076268,42.5446991076268,4186.50980582609,0.0,1.0
2021-03-30,46.49,46.6448,46.41,46.6448,4489,42.3533846148516,42.4944107266687,42.2805029033182,42.4944107266687,4927.4364232704,0.0,1.0
2021-03-31,46.7094,46.7547,46.68,46.68,339,42.5532627087319,42.5945319778877,42.5264786797434,42.5264786797434,372.109812316478,0.0,1.0
2021-04-01,47.4223,47.4223,47.19,47.19,1112,43.202729860634,43.202729860634,42.9910995907689,42.9910995907689,1220.60799792308,0.0,1.0
2021-04-05,48.1838,48.1838,47.9134,47.9134,534,43.8964726522927,43.8964726522927,43.6501324673097,43.6501324673097,586.155279578167,0.0,1.0
2021-04-06,47.887,47.955,47.77,47.94,2500,43.6260815025037,43.6880309573071,43.5194919993861,43.6743656363946,2744.17265720116,0.0,1.0
2021-04-07,47.9101,47.9101,47.9101,47.9101,130,43.647126096709,43.647126096709,43.647126096709,43.647126096709,142.69697817446,0.0,1.0
2021-04-08,48.5201,48.5401,48.34,48.54,1828,44.2028491471512,44.2210695750346,44.0387741940616,44.2209784728951,2006.53904694549,0.0,1.0
2021-04-09,48.8069,48.8069,48.8069,48.8069,10,44.4641300829985,44.4641300829985,44.4641300829985,44.4641300829985,10.9766906288046,0.0,1.0
2021-04-12,48.549,48.549,48.37,48.37,1704,44.2291776654427,44.2291776654427,44.0661048358867,44.0661048358867,1870.42808314831,0.0,1.0
2021-04-13,48.8996,48.8996,48.8996,48.8996,53,44.5485817662378,44.5485817662378,44.5485817662378,44.5485817662378,58.1764603326646,0.0,1.0
2021-04-14,48.8131,48.8131,48.8131,48.8131,4,44.4697784156423,44.4697784156423,44.4697784156423,44.4697784156423,4.39067625152186,0.0,1.0
2021-04-15,49.2371,49.2371,49.2061,49.2061,420,44.8560514867694,44.8560514867694,44.8278098235502,44.8278098235502,461.021006409795,0.0,1.0
2021-04-16,49.6954,49.6954,49.6954,49.6954,79,45.2735725917164,45.2735725917164,45.2735725917164,45.2735725917164,86.7158559675566,0.0,1.0
2021-04-19,49.9774,50.1,49.9774,50.1,381,45.5304806248717,45.6421718477966,45.5304806248717,45.6421718477966,418.211912957456,0.0,1.0
2021-04-20,49.5731,49.5731,49.5731,49.5731,75,45.1621546752097,45.1621546752097,45.1621546752097,45.1621546752097,82.3251797160348,0.0,1.0
2021-04-21,50.005,50.005,50.005,50.005,90,45.5556248153507,45.5556248153507,45.5556248153507,45.5556248153507,98.7902156592417,0.0,1.0
2021-04-22,49.9769,49.9769,49.8369,49.8369,260,45.5300251141746,45.5300251141746,45.4024821189911,45.4024821189911,285.393956348921,0.0,1.0
2021-04-23,50.2755,50.63,50.2755,50.63,821,45.802056102473,46.1250131867054,45.802056102473,46.1250131867054,901.186300624861,0.0,1.0
2021-04-26,50.1909,50.1909,50.15,50.15,121,45.7249836925264,45.7249836925264,45.687722917505,45.687722917505,132.817956608536,0.0,1.0
2021-04-27,50.1947,50.26,50.09,50.09,663,45.7284455738243,45.7879352708634,45.6330616338549,45.6330616338549,727.754588689747,0.0,1.0
2021-04-28,50.1658,50.1658,50.1658,50.1658,107,45.7021170555328,45.7021170555328,45.7021170555328,45.7021170555328,117.45058972821,0.0,1.0
2021-04-29,50.1376,50.1376,50.04,50.05,207,45.6764262522173,45.6764262522173,45.5875105641465,45.5966207780882,227.217496016256,0.0,1.0
2021-04-30,49.7125,50.13,49.645,50.12,1026,45.2891510575567,45.6695024896216,45.2276571134503,45.66039227568,1126.20845851536,0.0,1.0
2021-05-03,50.2151,50.2151,50.0858,50.17,828,45.7470304102653,45.7470304102653,45.6292353439994,45.7059433453883,908.869984065024,0.0,1.0
2021-05-04,49.412,49.52,49.3396,49.44,1390,45.0153891286093,45.1137794391794,44.9494311796716,45.040897727646,1525.75999740384,0.0,1.0
2021-05-05,50.0746,50.0746,49.97,49.97,714,45.6190319043847,45.6190319043847,45.5237390665548,45.5237390665548,783.735710896652,0.0,1.0
2021-05-06,50.32,50.32,49.91,49.91,1054,45.8425965545135,45.8425965545135,45.4690777829048,45.4690777829048,1156.94319227601,0.0,1.0
2021-05-07,50.8946,50.8946,50.73,50.786,717,46.3660694476022,46.3660694476022,46.2161153261222,46.2671325241956,787.028718085292,0.0,1.0
2021-05-10,50.636,50.84,50.52,50.84,525,46.1304793150704,46.3163276794806,46.024800833347,46.3163276794806,576.276258012244,0.0,1.0
2021-05-11,49.9131,49.9131,49.6,49.6,1310,45.4719019492267,45.4719019492267,45.1866611507128,45.1866611507128,1437.94647237341,0.0,1.0
2021-05-12,49.5311,49.6217,49.4,49.6217,800,45.1238917766547,45.2064303149662,45.0044568718793,45.2064303149662,878.13525030437,0.0,1.0
2021-05-13,49.967,49.967,49.7067,49.7067,2200,45.5210060023723,45.5210060023723,45.2838671334705,45.2838671334705,2414.87193833702,0.0,1.0
2021-05-14,50.7263,50.7263,50.4152,50.4152,855,46.2127445469638,46.2127445469638,45.9293257912382,45.9293257912382,938.507048762796,0.0,1.0
2021-05-17,50.788,50.788,50.67,50.675,2146,46.2689545669839,46.2689545669839,46.1614540424721,46.166009149443,2355.59780894148,0.0,1.0
2021-05-18,50.8647,50.96,50.74,50.96,405,46.3388299079166,46.4256502467807,46.2252255400639,46.4256502467807,444.555970466588,0.0,1.0
2021-05-19,50.4798,50.5,50.345,50.345,1019,45.9881777733015,46.0065804054636,45.8653720893677,45.8653720893677,1118.52477507519,0.0,1.0
2021-05-20,51.47,51.52,51.04,51.04,1269,46.8902711578062,46.9358222275146,46.4985319583141,46.4985319583141,1392.94204079531,0.0,1.0
2021-05-21,51.4545,51.4545,51.4545,51.4545,4,46.8761503261966,46.8761503261966,46.8761503261966,46.8761503261966,4.39067625152186,0.0,1.0
2021-05-24,51.6959,51.7846,51.6959,51.76,835,47.0960708907487,47.1768784884113,47.0960708907487,47.1544673621148,916.553667505187,0.0,1.0
2021-05-25,51.8062,51.8062,51.75,51.75,208,47.1965565505254,47.1965565505254,47.1453571481731,47.1453571481731,228.315165079136,0.0,1.0
2021-05-26,51.7705,51.92,51.7705,51.92,228,47.1640330867536,47.3002307851816,47.1640330867536,47.3002307851816,250.268546336746,0.0,1.0
2021-05-27,51.7304,51.7304,51.7304,51.7304,27,47.1275011288475,47.1275011288475,47.1275011288475,47.1275011288475,29.6370646977725,0.0,1.0
2021-05-28,51.9075,52.0799,51.9075,52.02,1490,47.2888430177545,47.445903106109,47.2888430177545,47.3913329245984,1635.52690369189,0.0,1.0
2021-06-01,51.9198,52.0001,51.78,52.0,1127,47.3000485809028,47.3732035988545,47.1726877899982,47.373112496715,1237.07303386628,0.0,1.0
2021-06-02,51.9035,51.9035,51.8,51.8,321,47.2851989321779,47.2851989321779,47.1909082178815,47.1909082178815,352.351769184629,0.0,1.0
2021-06-03,51.5697,51.5697,51.44,51.44,390,46.9810999908047,46.9810999908047,46.8629405159812,46.8629405159812,428.090934523381,0.0,1.0
2021-06-04,52.0381,52.0381,51.88,51.88,514,47.4078224118328,47.4078224118328,47.2637899294149,47.2637899294149,564.201898320559,0.0,1.0
2021-06-07,52.3098,52.3098,52.23,52.23,538,47.6553469246282,47.6553469246282,47.5826474173736,47.5826474173736,590.545955829689,0.0,1.0
2021-06-08,52.4278,52.4278,52.32,52.32,208,47.7628474491399,47.7628474491399,47.6646393428487,47.6646393428487,228.315165079137,0.0,1.0
2021-06-09,52.6256,52.67,52.54,52.67,562,47.9430474809063,47.9834968308073,47.8650640495655,47.9834968308073,616.890013338821,0.0,1.0
2021-06-10,52.5116,52.72,52.4,52.72,1486,47.8391910419712,48.0290479005157,47.7375210543821,48.0290479005157,1631.13622744037,0.0,1.0
2021-06-11,52.7192,52.72,52.6,52.72,261,48.0283190834004,48.0290479005157,47.9197253332156,48.0290479005157,286.491625411801,0.0,1.0
2021-06-14,52.8804,52.8804,52.8804,52.8804,34,48.1751757321402,48.1751757321402,48.1751757321402,48.1751757321402,37.3207481379358,0.0,1.0
2021-06-15,53.07,53.07,53.07,53.07,87,48.3479053884744,48.3479053884744,48.3479053884744,48.3479053884744,95.4972084706003,0.0,1.0
2021-06-16,52.8909,53.2913,52.8909,53.2913,1363,48.184741456779,48.5495144230037,48.184741456779,48.5495144230037,1496.12293270607,0.0,1.0
2021-06-17,52.4525,52.4525,52.32,52.32,745,47.7853496775759,47.7853496775759,47.6646393428487,47.6646393428487,817.763451845945,0.0,1.0
2021-06-18,51.79,51.92,51.79,51.91,1132,47.1817980039398,47.3002307851816,47.1817980039398,47.29112057124,1242.56137918069,0.0,1.0
2021-06-21,52.45,52.45,52.35,52.35,555,47.7830721240905,47.7830721240905,47.6919699846737,47.6919699846737,609.206329898657,0.0,1.0
2021-06-22,52.05,52.19,52.05,52.19,1220,47.8220374201404,47.9506653786192,47.8220374201404,47.9506653786192,1327.86061459724,0.442771,1.0
2021-06-23,51.69,51.7,51.69,51.7,307,47.4912798126236,47.5004675239435,47.4912798126236,47.5004675239435,334.141974328978,0.0,1.0
2021-06-24,52.2884,52.2884,52.2884,52.2884,4,48.0410724580071,48.0410724580071,48.0410724580071,48.0410724580071,4.35364135933522,0.0,1.0
2021-06-25,52.4336,52.4336,52.4336,52.4336,197,48.1744780263722,48.1744780263722,48.1744780263722,48.1744780263722,214.41683694726,0.0,1.0
2021-06-28,52.4157,52.4157,52.4157,52.4157,10,48.1580320231096,48.1580320231096,48.1580320231096,48.1580320231096,10.8841033983381,0.0,1.0
2021-06-29,52.31,52.36,52.31,52.36,784,48.0609179144581,48.1068564710577,48.0609179144581,48.1068564710577,853.313706429704,0.0,1.0
2021-06-30,52.06,52.06,51.9517,52.06,761,47.8312251314603,47.8312251314603,47.7317222178657,47.8312251314603,828.280268613527,0.0,1.0
2021-07-01,52.31,52.31,52.255,52.255,428,48.0609179144581,48.0609179144581,48.0103855021986,48.0103855021986,465.839625448869,0.0,1.0
2021-07-02,52.56,52.57,52.56,52.57,529,48.2906106974559,48.2997984087758,48.2906106974559,48.2997984087758,575.769069772083,0.0,1.0
2021-07-06,52.48,52.66,52.47,52.59,1238,48.2171090068966,48.382487810655,48.2079212955767,48.3181738314156,1347.45200071425,0.0,1.0
2021-07-07,52.99,52.99,52.99,52.99,1070,48.6856822842121,48.6856822842121,48.6856822842121,48.6856822842121,1164.59906362217,0.0,1.0
2021-07-08,52.73,52.8,52.63,52.63,1313,48.4468017898944,48.5111157691338,48.3549246766953,48.3549246766953,1429.08277620179,0.0,1.0
2021-07-09,53.19,53.22,53.19,53.19,1012,48.8694365106103,48.8969996445701,48.8694365106103,48.8694365106103,1101.47126391181,0.0,1.0
2021-07-12,53.68,53.81,53.52,53.52,1791,49.319634365286,49.4390746124449,49.1726309841674,49.1726309841674,1949.34291864235,0.0,1.0
2021-07-13,53.58,53.77,53.56,53.56,1339,49.2277572520869,49.4023237671652,49.2093818294471,49.2093818294471,1457.38144503747,0.0,1.0
2021-07-14,53.61,53.61,53.58,53.58,603,49.2553203860466,49.2553203860466,49.2277572520869,49.2277572520869,656.311434919785,0.0,1.0
2021-07-15,53.31,53.5782,53.18,53.5782,1378,48.9796890464493,49.2261034640493,48.8602487992904,49.2261034640493,1499.82944829098,0.0,1.0
2021-07-16,53.29,53.5,53.29,53.47,1782,48.9613136238095,49.1542555615276,48.9613136238095,49.1266924275679,1939.54722558384,0.0,1.0
2021-07-19,52.73,52.73,52.62,52.69,1126,48.4468017898944,48.4468017898944,48.3457369653754,48.4100509446148,1225.55004265287,0.0,1.0
2021-07-20,52.84,52.84,52.62,52.62,334,48.5478666144134,48.5478666144134,48.3457369653754,48.3457369653754,363.529053504491,0.0,1.0
2021-07-21,53.49,53.49,53.49,53.49,106,49.1450678502077,49.1450678502077,49.1450678502077,49.1450678502077,115.371496022383,0.0,1.0
2021-07-22,53.82,53.84,53.82,53.84,955,49.4482623237648,49.4666377464046,49.4482623237648,49.4666377464046,1039.43187454128,0.0,1.0
2021-07-23,54.19,54.38,54.19,54.22,2017,49.7882076426015,49.9627741576798,49.7882076426015,49.8157707765612,2195.32365544479,0.0,1.0
2021-07-26,54.11,54.15,54.09,54.15,569,49.7147059520422,49.7514567973219,49.6963305294024,49.7514567973219,619.305483365436,0.0,1.0
2021-07-27,54.34,54.36,54.31,54.31,1085,49.9260233124002,49.94439873504,49.8984601784405,49.8984601784405,1180.92521871968,0.0,1.0
2021-07-28,54.78,54.78,54.5,54.5,773,50.3302826104763,50.3302826104763,50.0730266935188,50.0730266935188,841.341192691532,0.0,1.0
2021-07-29,54.97,55.22,54.84,55.2157,2747,50.5048491255546,50.7345419085524,50.3854088783958,50.7305911926849,2989.86320352347,0.0,1.0
2021-07-30,54.98,55.03,54.97,54.975,2299,50.5140368368745,50.5599753934741,50.5048491255546,50.5094429812146,2502.25537127792,0.0,1.0
2021-08-02,55.25,55.4499,55.25,55.43,1681,50.7621050425122,50.9457673917972,50.7621050425122,50.9274838462706,1829.61778126063,0.0,1.0
2021-08-03,55.6,55.7799,55.51,55.51,1277,51.0836749387091,51.2489618653543,51.0009855368299,51.0009855368299,1389.90000396777,0.0,1.0
2021-08-04,55.74,55.99,55.71,55.99,4094,51.2123028971878,51.4419956801856,51.1847397632281,51.4419956801856,4455.9519312796,0.0,1.0
2021-08-05,56.09,56.21,56.09,56.21,1774,51.5338727933847,51.6441253292237,51.5338727933847,51.6441253292237,1930.83994286517,0.0,1.0
2021-08-06,55.34,55.77,55.3,55.58,2297,50.8447944443914,51.2398660311476,50.8080435991117,51.0652995160692,2500.07855059825,0.0,1.0
2021-08-09,55.31,55.41,55.201,55.201,1249,50.8172313104316,50.9091084236307,50.7170852570446,50.7170852570446,1359.42451445242,0.0,1.0
2021-08-10,55.4,55.55,55.4,55.55,208,50.8999207123108,51.0377363821095,50.8999207123108,51.0377363821095,226.389350685432,0.0,1.0
2021-08-11,55.764,55.81,55.54,55.64,1859,51.2343534043556,51.2766168764272,51.0285486707896,51.1204257839887,2023.35482175105,0.0,1.0
2021-08-12,55.76,55.76,55.7463,55.7463,459,51.2306783198276,51.2306783198276,51.2180911553194,51.2180911553194,499.580345983717,0.0,1.0
2021-08-13,56.13,56.2458,56.12,56.12,873,51.5706236386644,51.677017335749,51.5614359273445,51.5614359273445,950.182226674912,0.0,1.0
2021-08-16,56.17,56.2881,56.17,56.21,479,51.607374483944,51.7158813546322,51.607374483944,51.6441253292237,521.348552780393,0.0,1.0
2021-08-17,56.08,56.22,56.05,56.22,1932,51.5246850820648,51.6533130405436,51.4971219481051,51.6533130405436,2102.80877655891,0.0,1.0
2021-08-18,56.0,56.08,56.0,56.07,532,51.4511833915055,51.5246850820648,51.4511833915055,51.5154973707449,579.034300791585,0.0,1.0
2021-08-19,55.5869,55.5869,55.1094,55.37,1812,51.07163903688,51.07163903688,50.6329258213542,50.8723575783511,1972.19953577886,0.0,1.0
2021-08-20,55.7952,55.8283,55.36,55.36,1894,51.2630190636737,51.2934303881426,50.8631698670312,50.8631698670312,2061.44918364523,0.0,1.0
2021-08-23,56.11,56.11,55.99,55.99,311,51.5522482160246,51.5522482160246,51.4419956801856,51.4419956801856,338.495615688313,0.0,1.0
2021-08-24,55.97,55.97,55.97,55.97,278,51.4236202575458,51.4236202575458,51.4236202575458,51.4236202575458,302.578074473798,0.0,1.0
2021-08-25,55.71,55.79,55.71,55.79,456,51.1847397632281,51.2582414537874,51.1847397632281,51.2582414537874,496.315114964215,0.0,1.0
2021-08-26,55.6439,55.66,55.3994,55.62,907,51.1240089914035,51.1388012066285,50.8993694496316,51.1020503613489,987.188178229262,0.0,1.0
2021-08-27,56.1652,56.1652,56.1652,56.1652,51,51.6029643825105,51.6029643825105,51.6029643825105,51.6029643825105,55.5089273315241,0.0,1.0
2021-08-30,56.18,56.2364,56.18,56.2001,1042,51.6165621952639,51.6683808871082,51.6165621952639,51.635029495017,1134.12357410683,0.0,1.0
2021-08-31,56.0,56.15,56.0,56.15,3914,51.4511833915055,51.5889990613042,51.4511833915055,51.5889990613042,4260.03807010952,0.0,1.0
2021-09-01,56.33,56.33,56.27,56.33,308,51.7543778650626,51.7543778650626,51.6992515971431,51.7543778650626,335.230384668812,0.0,1.0
2021-09-02,56.68,56.69,56.6,56.6,341,52.0759477612595,52.0851354725794,52.0024460707002,52.0024460707002,371.147925883328,0.0,1.0
2021-09-03,56.4388,56.52,56.4388,56.52,876,51.8543401642233,51.9289443801409,51.8543401642233,51.9289443801409,953.447457694413,0.0,1.0
2021-09-07,56.22,56.22,56.22,56.22,241,51.6533130405436,51.6533130405436,51.6533130405436,51.6533130405436,262.306891899947,0.0,1.0
2021-09-08,55.78,56.06,55.78,56.06,346,51.2490537424675,51.506309659425,51.2490537424675,51.506309659425,376.589977582497,0.0,1.0
2021-09-09,55.56,55.6818,55.56,55.6818,343,51.0469240934294,51.1588304173059,51.0469240934294,51.1588304173059,373.324746562995,0.0,1.0
2021-09-10,55.19,55.5699,55.19,55.5699,823,50.7069787745927,51.0560199276361,50.7069787745927,51.0560199276361,895.761709683222,0.0,1.0
2021-09-13,55.17,55.32,55.17,55.2505,578,50.6886033519529,50.8264190217515,50.6886033519529,50.7625644280782,629.101176423939,0.0,1.0
2021-09-14,55.23,55.5368,55.17,55.5,2148,50.7437296198723,51.0256086031672,50.6886033519529,50.9917978255099,2337.90540996302,0.0,1.0
2021-09-15,55.16,55.18,55.15,55.15,623,50.6794156406329,50.6977910632728,50.670227929313,50.670227929313,678.079641716462,0.0,1.0
2021-09-16,55.5016,55.5016,55.5016,55.5016,133,50.9932678593211,50.9932678593211,50.9932678593211,50.9932678593211,144.758575197896,0.0,1.0
2021-09-17,54.8448,55.465,54.8448,55.465,369,50.3898189798293,50.9596408358903,50.3898189798293,50.9596408358903,401.623415398675,0.0,1.0
2021-09-20,54.08,54.17,53.8762,54.17,961,49.6871428180825,49.7698322199617,49.4998972613827,49.7698322199617,1045.96233658029,0.0,1.0
2021-09-21,54.9648,54.9648,54.87,54.87,143,50.5000715156683,50.5000715156683,50.4129720123555,50.4129720123555,155.642678596234,0.0,1.0
2021-09-22,54.7379,54.9,54.7379,54.9,309,50.4602482997233,50.6096805258296,50.4602482997233,50.6096805258296,335.194765581301,0.183556,1.0
2021-09-23,55.11,55.27,55.07,55.07,353,50.8032694677317,50.9507658044189,50.7663953835598,50.7663953835598,382.924764563752,0.0,1.0
2021-09-24,54.2,54.73,54.2,54.305,740,49.9643840528226,50.4529656680993,49.9643840528226,50.0611785237737,802.73180106849,0.0,1.0
2021-09-27,53.51,54.0,53.51,53.59,2240,49.3283061008587,49.7800136319635,49.3283061008587,49.4020542692023,2429.8908572884,0.0,1.0
2021-09-28,52.12,52.5,52.0801,52.5,1689,48.0469316758877,48.3972354755201,48.0101497769263,48.3972354755201,1832.18109730362,0.0,1.0
2021-09-29,51.73,52.0001,51.73,52.0001,396,47.6874093552125,47.9364016085827,47.6874093552125,47.9364016085827,429.569990842056,0.0,1.0
2021-09-30,51.83,52.13,51.83,52.08,528,47.779594565642,48.0561501969307,47.779594565642,48.0100575917159,572.759987789408,0.0,1.0
2021-10-01,51.98,51.98,51.98,51.98,333,47.9178723812864,47.9178723812864,47.9178723812864,47.9178723812864,361.22931048082,0.0,1.0
2021-10-04,51.7205,51.7205,51.62,51.6543,363,47.6786517602216,47.6786517602216,47.5860056237399,47.6176251509173,393.772491605219,0.0,1.0
2021-10-05,51.63,51.69,51.63,51.68,825,47.5952241447829,47.6505352710406,47.5952241447829,47.6413167499977,894.937480920951,0.0,1.0
2021-10-06,51.367,51.367,50.73,51.0,1281,47.3527770413531,47.3527770413531,46.7655572509168,47.0144573190766,1389.5938340118,0.0,1.0
2021-10-07,51.6796,51.7097,51.6796,51.681,643,47.640948009156,47.6686957574953,47.640948009156,47.642238602102,697.508848766267,0.0,1.0
2021-10-08,51.5994,51.6,51.5994,51.6,335,47.5670154703914,47.567568581654,47.5670154703914,47.567568581654,363.398855889114,0.0,1.0
2021-10-11,51.4261,51.61,51.4261,51.5299,451,47.407258500717,47.576787102697,47.407258500717,47.5029467491429,489.23248957012,0.0,1.0
2021-10-12,51.734,51.734,51.734,51.734,134,47.6910967636296,47.6910967636296,47.6910967636296,47.6910967636296,145.359542355645,0.0,1.0
2021-10-13,52.6686,52.6686,52.0,52.0,219,48.5526597403043,48.5526597403043,47.9363094233723,47.9363094233723,237.565222208107,0.0,1.0
2021-10-14,53.0606,53.0606,52.96,52.96,251,48.9140257651882,48.9140257651882,48.8212874434961,48.8212874434961,272.277948740798,0.0,1.0
2021-10-15,53.3075,53.3075,53.13,53.13,803,49.1416310497388,49.1416310497388,48.9780023012263,48.9780023012263,871.072481429725,0.0,1.0
2021-10-18,53.168,53.168,53.168,53.168,73,49.0130326811896,49.0130326811896,49.0130326811896,49.0130326811896,79.1884074027022,0.0,1.0
2021-10-19,53.52,53.52,53.52,53.52,85,49.3375246219016,49.3375246219016,49.3375246219016,49.3375246219016,92.2056798524616,0.0,1.0
2021-10-20,53.67,53.71,53.67,53.71,206,49.475802437546,49.5126765217178,49.475802437546,49.5126765217178,223.463177054201,0.0,1.0
2021-10-21,53.9461,53.9461,53.7956,53.7956,430,49.730325803542,49.730325803542,49.5915870618455,49.5915870618455,466.452262783041,0.0,1.0
2021-10-22,54.2656,54.2656,54.2656,54.2656,22,50.0248575508644,50.0248575508644,50.0248575508644,50.0248575508644,23.8649994912254,0.0,1.0
2021-10-25,54.17,54.28,54.06,54.08,818,49.9367284896938,50.0381322211663,49.8353247582212,49.8537618003072,887.344071991924,0.0,1.0
2021-10-26,54.13,54.13,54.13,54.13,291,49.8998544055219,49.8998544055219,49.8998544055219,49.8998544055219,315.668856906663,0.0,1.0
2021-10-27,54.1,54.33,54.1,54.33,211,49.8721988423931,50.0842248263811,49.8721988423931,50.0842248263811,228.887040574934,0.0,1.0
2021-10-28,54.8,54.8,54.39,54.39,278,50.5174953154,50.5174953154,50.1395359526388,50.1395359526388,301.566811752757,0.0,1.0
2021-10-29,54.292,54.292,54.292,54.292,193,50.0491944464178,50.0491944464178,50.0491944464178,50.0491944464178,209.361131900295,0.0,1.0
2021-11-01,54.63,54.63,54.41,54.41,327,50.3607804576698,50.3607804576698,50.1579729947247,50.1579729947247,354.72067425594,0.0,1.0
2021-11-02,54.81,54.9042,54.81,54.9,674,50.526713836443,50.6135523046676,50.526713836443,50.6096805258296,731.136802594812,0.0,1.0
2021-11-03,55.5716,55.5716,54.95,54.95,123,51.2287963990745,51.2287963990745,50.6557731310444,50.6557731310444,133.427042610033,0.0,1.0
2021-11-04,55.4,55.5,55.22,55.5,10866,51.0706065779774,51.1627917884069,50.9046731992042,51.1627917884069,11787.140203257,0.0,1.0
2021-11-05,55.083,55.14,54.98,55.14,1020,50.7783794609157,50.8309250308605,50.6834286941732,50.8309250308605,1106.46815822954,0.0,1.0
2021-11-08,55.3395,55.3395,55.3395,55.3395,105,51.0148345256675,51.0148345256675,51.0148345256675,51.0148345256675,113.901133935394,0.0,1.0
2021-11-09,55.3811,55.3811,55.3811,55.3811,16,51.0531835732062,51.0531835732062,51.0531835732062,51.0531835732062,17.3563632663457,0.0,1.0
2021-11-10,54.7964,54.7964,54.7964,54.7964,31,50.5141766478245,50.5141766478245,50.5141766478245,50.5141766478245,33.6279538285448,0.0,1.0
2021-11-11,54.83,55.029,54.83,55.029,290,50.5451508785289,50.7285994472837,50.5451508785289,50.7285994472837,314.584084202516,0.0,1.0
2021-11-12,55.16,55.2421,55.04,55.04,4958,50.8493620729464,50.9250461307091,50.738739820431,50.738739820431,5378.30306715888,0.0,1.0
2021-11-15,54.81,55.21,54.81,55.21,1369,50.526713836443,50.8954546781612,50.526713836443,50.8954546781612,1485.0538319767,0.0,1.0
2021-11-16,54.76,54.93,54.76,54.93,623,50.4806212312282,50.6373360889584,50.4806212312282,50.6373360889584,675.813394683336,0.0,1.0
2021-11-17,54.85,55.0,54.85,55.0,349,50.5635879206148,50.7018657362591,50.5635879206148,50.7018657362591,378.585673747166,0.0,1.0
2021-11-18,54.86,55.08,54.82,54.82,1038,50.5728064416577,50.7756139046028,50.5359323574859,50.5359323574859,1125.99406690418,0.0,1.0
2021-11-19,54.67,54.95,54.67,54.95,313,50.3976545418416,50.6557731310444,50.3976545418416,50.6557731310444,339.533856397888,0.0,1.0
2021-11-22,54.01,54.39,54.01,54.39,1057,49.7892321530065,50.1395359526388,49.7892321530065,50.1395359526388,1146.60474828296,0.0,1.0
2021-11-23,53.36,53.75,53.36,53.56,1006,49.1900282852143,49.5495506058896,49.1900282852143,49.3743987060734,1091.28134037149,0.0,1.0
2021-11-24,53.01,53.24,52.99,52.99,1756,48.8673800487108,49.0794060326988,48.8489430066249,48.8489430066249,1904.86086848144,0.0,1.0
2021-11-26,52.7126,53.0,52.7126,53.0,2057,48.5932212328933,48.8581615276679,48.5932212328933,48.8581615276679,2231.37745242957,0.0,1.0
2021-11-29,53.0593,53.0593,52.86,52.86,511,48.9128273574526,48.9128273574526,48.7291022330665,48.7291022330665,554.318851818916,0.0,1.0
2021-11-30,52.76,53.34,52.37,53.34,1182,48.6369170226369,49.1715912431284,48.2773947019616,49.1715912431284,1282.20133630129,0.0,1.0
2021-12-01,52.01,53.04,52.01,52.92,2146,47.9455279444152,48.8950356118397,47.9455279444152,48.7844133593242,2327.92222309862,0.0,1.0
2021-12-02,52.3,52.58,52.3,52.53,759,48.212865054661,48.4709836438637,48.212865054661,48.424891038649,823.342482447274,0.0,1.0
2021-12-03,52.29,52.64,52.2201,52.64,2326,48.203646533618,48.5262947701215,48.1392090715277,48.5262947701215,2523.18130984501,0.0,1.0
2021-12-06,52.62,52.7699,52.57,52.57,602,48.5078577280356,48.6460433584695,48.4617651228208,48.4617651228208,653.033167896256,0.0,1.0
2021-12-07,53.67,53.67,53.13,53.13,401,49.475802437546,49.475802437546,48.9780023012263,48.9780023012263,434.993854362789,0.0,1.0
2021-12-08,53.97,54.13,53.89,54.13,1736,49.7523580688346,49.8998544055219,49.678609900491,49.8998544055219,1883.16541439851,0.0,1.0
2021-12-09,53.72,53.74,53.72,53.72,236,49.5218950427607,49.5403320848467,49.5218950427607,49.5218950427607,256.006358178599,0.0,1.0
2021-12-10,53.96,53.97,53.86,53.86,367,49.7431395477917,49.7523580688346,49.6509543373621,49.6509543373621,398.111582421805,0.0,1.0
2021-12-13,53.72,53.9,53.72,53.86,856,49.5218950427607,49.687828421534,49.5218950427607,49.6509543373621,928.565434749496,0.0,1.0
2021-12-14,52.97,53.02,52.97,53.02,767,48.830505964539,48.8765985697538,48.830505964539,48.8765985697538,832.020664080448,0.0,1.0
2021-12-15,53.89,53.89,53.3697,53.3697,330,49.678609900491,49.678609900491,49.198970250626,49.198970250626,357.97499236838,0.0,1.0
2021-12-16,53.89,54.03,53.79,54.03,858,49.678609900491,49.8076691950924,49.5864246900614,49.8076691950924,930.734980157789,0.0,1.0
2021-12-17,52.95,53.165,52.95,53.165,603,48.8120689224531,49.0102671248767,48.8120689224531,49.0102671248767,654.117940600404,0.0,1.0
2021-12-20,53.1816,53.1816,53.0,53.14,4162,49.025569869808,49.025569869808,48.8581615276679,48.9872208222693,4514.82399465818,0.0,1.0
2021-12-21,53.42,53.45,53.42,53.42,321,49.2453394114721,49.2729949746009,49.2453394114721,49.2453394114721,348.21203803106,0.0,1.0
2021-12-22,54.13,54.13,54.13,54.13,100,49.8998544055219,49.8998544055219,49.8998544055219,49.8998544055219,108.477270414661,0.0,1.0
2021-12-23,53.78,54.04,53.78,54.04,657,50.1385366649577,50.3809319705154,50.1385366649577,50.3809319705154,704.716618199487,0.608916,1.0
2021-12-27,54.449,54.57,54.06,54.09,1286,50.7622384319502,50.8750454779982,50.3995777632506,50.4275464523534,1379.39965145288,0.0,1.0
2021-12-28,54.54,54.73,54.54,54.72,1747,50.8470767888954,51.0242118198798,50.8470767888954,51.0148889235122,1873.88117502969,0.0,1.0
2021-12-29,54.77,54.831,54.77,54.831,654,51.0615034053502,51.1183730731926,51.0615034053502,51.1183730731926,701.49873409812,0.0,1.0
2021-12-30,54.42,54.54,54.42,54.54,516,50.7352020324842,50.8470767888954,50.7352020324842,50.8470767888954,553.476065435214,0.0,1.0
2021-12-31,54.49,54.74,54.49,54.74,752,50.8004623070574,51.0335347162474,50.8004623070574,51.0335347162474,806.616281409459,0.0,1.0
2022-01-03,54.46,54.48,54.28,54.35,728,50.7724936179546,50.7911394106898,50.6046814833378,50.669941757911,780.873208598518,0.0,1.0
2022-01-04,54.04,54.41,54.04,54.41,841,50.3809319705154,50.7258791361166,50.3809319705154,50.7258791361166,902.080176416694,0.0,1.0
2022-01-05,53.39,54.1799,53.39,54.1,1667,49.7749437066213,50.5113592906981,49.7749437066213,50.436869348721,1788.07093232655,0.0,1.0
2022-01-06,52.57,53.04,52.57,52.88,592,49.010466204478,49.4486423337553,49.010466204478,49.2994759918737,634.995796003191,0.0,1.0
2022-01-07,52.8895,52.8895,52.8895,52.8895,104,49.3083327434229,49.3083327434229,49.3083327434229,49.3083327434229,111.553315514074,0.0,1.0
2022-01-10,51.7852,52.05,51.5961,51.62,1093,48.2788052975487,48.5256755933628,48.1025093272374,48.1247910495559,1172.38244093157,0.0,1.0
2022-01-11,52.1874,52.1874,51.87,51.87,369,48.6537721894536,48.6537721894536,48.357863458746,48.357863458746,395.799744468205,0.0,1.0
2022-01-12,52.48,52.62,52.48,52.62,996,48.9265601371696,49.057080686316,48.9265601371696,49.057080686316,1068.33752165402,0.0,1.0
2022-01-13,51.56,52.4,51.56,52.4,2082,48.0688536713503,48.8519769662288,48.0688536713503,48.8519769662288,2233.21156634906,0.0,1.0
2022-01-14,51.4991,51.85,51.39,51.61,4571,48.0120772324716,48.3392176660108,47.9103644331011,48.1154681531883,4902.98274245032,0.0,1.0
2022-01-18,50.57,51.0399,50.57,50.98,697,47.1458869309578,47.5839698312714,47.1458869309578,47.5281256820295,747.621739551055,0.0,1.0
2022-01-19,50.69,51.2299,50.69,50.88,1556,47.2577616873691,47.7611048622558,47.2577616873691,47.4348967183535,1669.00922057595,0.0,1.0
2022-01-20,50.5849,51.24,50.5849,51.1799,5896,47.1597780465456,47.7705209875871,47.1597780465456,47.7144903804178,6324.21488722096,0.0,1.0
2022-01-21,49.9815,50.2544,49.9815,50.2544,686,46.5972344797245,46.8516563215964,46.5972344797245,46.8516563215964,735.822831179373,0.0,1.0
2022-01-24,49.11,49.11,48.121,48.93,5305,45.7847440612881,45.7847440612881,44.8627096105324,45.6169319266713,5690.29171925157,0.0,1.0
2022-01-25,48.9547,48.9547,48.84,48.84,1438,45.6399594806993,45.6399594806993,45.5330258593629,45.5330258593629,1542.43911258883,0.0,1.0
2022-01-26,48.8548,49.2481,48.8548,49.2481,303,45.5468237459869,45.9134932601247,45.5468237459869,45.9134932601247,325.00629423812,0.0,1.0
2022-01-27,48.53,48.67,48.53,48.66,1742,45.2440160719673,45.3745366211137,45.2440160719673,45.3652137247461,1868.51803486074,0.0,1.0
2022-01-28,48.77,48.78,48.32,48.32,1094,45.4677655847897,45.4770884811573,45.0482352482476,45.0482352482476,1173.45506896536,0.0,1.0
2022-01-31,49.4301,49.4301,49.4301,49.4301,160,46.083169974015,46.083169974015,46.083169974015,46.083169974015,171.620485406268,0.0,1.0
2022-02-01,49.9251,49.96,49.74,49.74,2668,46.5446533442113,46.5771902525342,46.372086532447,46.372086532447,2861.77159414951,0.0,1.0
2022-02-02,50.24,50.42,50.19,50.345,1131,46.838231350827,47.0060434854438,46.791616868989,46.9361217626868,1213.14230621556,0.0,1.0
2022-02-03,49.34,49.79,49.34,49.79,1226,45.9991706777429,46.418701014285,45.9991706777429,46.418701014285,1315.04196942553,0.0,1.0
2022-02-04,49.2116,49.2116,49.2116,49.2116,103,45.8794646883829,45.8794646883829,45.8794646883829,45.8794646883829,110.480687480285,0.0,1.0
2022-02-07,48.87,49.12,48.87,49.12,469,45.5609945484657,45.7940669576557,45.5609945484657,45.7940669576557,503.062547847122,0.0,1.0
2022-02-08,48.7635,48.7635,48.425,48.4501,918,45.4617057021507,45.4617057021507,45.1461256601074,45.1695261299901,984.672535018462,0.0,1.0
2022-02-09,49.3457,49.35,49.23,49.23,428,46.0044847286725,46.0084935741105,45.8966188176993,45.8966188176993,459.084798461766,0.0,1.0
2022-02-10,48.65,48.99,48.65,48.99,783,45.3558908283785,45.6728693048769,45.3558908283785,45.6728693048769,839.867750456922,0.0,1.0
2022-02-11,47.65,48.0,47.43,48.0,1807,44.4236011916184,44.7499025644844,44.2184974715312,44.7499025644844,1938.23885705704,0.0,1.0
2022-02-14,47.4416,47.56,47.18,47.5,1204,44.2293120313176,44.33969512431,43.9854250623411,44.2837577461044,1291.44415268216,0.0,1.0
2022-02-15,48.27,48.46,47.82,47.82,12481,45.0016207664096,45.1787557973941,44.5820904298676,44.5820904298676,13387.4704897227,0.0,1.0
2022-02-16,48.62,48.79,48.35,48.5,3364,45.3279221392757,45.4864113775249,45.0762039373504,45.2160473828645,3608.32070566678,0.0,1.0
2022-02-17,47.91,48.2979,47.91,48.2979,784,44.665996497176,45.0276316472752,44.665996497176,45.0276316472752,840.940378490712,0.0,1.0
2022-02-18,47.68,47.69,47.68,47.68,249,44.4515698807212,44.4608927770888,44.4515698807212,44.4515698807212,267.084380413504,0.0,1.0
2022-02-22,47.07,47.37,46.97,46.97,1148,43.8828732022975,44.1625600933256,43.7896442386215,43.7896442386215,1231.37698278997,0.0,1.0
2022-02-23,46.94,47.5015,46.94,47.39,644,43.7616755495187,44.2851561805595,43.7616755495187,44.1812058860608,690.772453760228,0.0,1.0
2022-02-24,46.7715,46.7715,45.7927,46.09,10853,43.6045847457246,43.6045847457246,42.6920596492639,42.9692293582726,11641.2320507139,0.0,1.0
2022-02-25,48.0526,48.0526,46.99,46.99,2895,44.798940999378,44.798940999378,43.8082900313567,43.8082900313567,3105.25815781966,0.0,1.0
2022-02-28,47.78,48.17,47.69,48.02,3521,44.5447988443972,44.9083918027336,44.4608927770888,44.7685483572196,3776.72330697168,0.0,1.0
2022-03-01,47.5544,48.2,47.36,48.2,751,44.3344743023441,44.9363604918364,44.153237196958,44.9363604918364,805.54365337567,0.0,1.0
2022-03-02,47.8,47.8,47.53,47.53,788,44.5634446371324,44.5634446371324,44.3117264352072,44.3117264352072,845.230890625868,0.0,1.0
2022-03-03,46.8752,46.8752,46.8752,46.8752,54,43.7012631810567,43.7012631810567,43.7012631810567,43.7012631810567,57.9219138246153,0.0,1.0
2022-03-04,45.43,46.25,45.13,46.25,5593,42.353918198011,43.1183957001543,42.074231306983,43.1183957001543,5999.20859298284,0.0,1.0
2022-03-07,44.773,45.59,44.54,45.59,3620,41.7414039066596,42.5030845398926,41.5241804212945,42.5030845398926,3882.91348231681,0.0,1.0
2022-03-08,44.58,44.58,44.58,44.58,367,41.5614720067649,41.5614720067649,41.5614720067649,41.5614720067649,393.654488400627,0.0,1.0
2022-03-09,46.24,46.24,45.17,45.17,212,43.1090728037867,43.1090728037867,42.1115228924534,42.1115228924534,227.397143163304,0.0,1.0
2022-03-10,45.445,45.74,45.42,45.74,414,42.3679025425624,42.6429279854066,42.3445953016434,42.6429279854066,444.068005988718,0.0,1.0
2022-03-11,44.97,44.97,44.97,44.97,125,41.9250649651013,41.9250649651013,41.9250649651013,41.9250649651013,134.078504223647,0.0,1.0
2022-03-14,45.8,46.23,45.35,45.35,1689,42.6988653636122,43.099749907419,42.2793350270702,42.2793350270702,1811.66874906991,0.0,1.0
2022-03-15,46.3233,46.3233,46.08,46.28,1147,43.1867325305288,43.1867325305288,42.959906461905,43.1463643892571,1230.30435475618,0.0,1.0
2022-03-16,47.684,47.684,47.0746,47.0746,104,44.4552990392682,44.4552990392682,43.8871617346266,43.8871617346266,111.553315514074,0.0,1.0
2022-03-17,48.35,48.35,48.35,48.35,280,45.0762039373504,45.0762039373504,45.0762039373504,45.0762039373504,300.335849460969,0.0,1.0
2022-03-18,49.098,49.098,49.098,49.098,139,45.773556585647,45.773556585647,45.773556585647,45.773556585647,149.095296696695,0.0,1.0
2022-03-21,48.505,48.84,48.505,48.84,417,45.2207088310483,45.5330258593629,45.2207088310483,45.5330258593629,447.285890090085,0.0,1.0
2022-03-22,48.8741,48.8741,48.8741,48.8741,22,45.5648169359764,45.5648169359764,45.5648169359764,45.5648169359764,23.5978167433618,0.0,1.0
2022-03-23,48.03,48.52,48.03,48.52,395,44.7840737765406,45.2409589764262,44.7840737765406,45.2409589764262,423.629393222778,0.006653,1.0
2022-03-24,48.2339,48.2339,48.2339,48.2339,98,44.9741939648195,44.9741939648195,44.9741939648195,44.9741939648195,105.102988698309,0.0,1.0
2022-03-25,48.36,48.36,48.07,48.13,2630,45.0917719723819,45.0917719723819,44.8213705275517,44.8773156540683,2820.62102323014,0.0,1.0
2022-03-28,48.3489,48.3489,48.3489,48.3489,8,45.0814221239763,45.0814221239763,45.0814221239763,45.0814221239763,8.5798358121069,0.0,1.0
2022-03-29,49.1531,49.35,48.93,49.35,648,45.8312733030539,46.0148665599058,45.6232506742896,46.0148665599058,694.966700780658,0.0,1.0
2022-03-30,48.99,49.23,48.99,49.23,678,45.6791958008062,45.9029763068726,45.6791958008062,45.9029763068726,727.141085076059,0.0,1.0
2022-03-31,48.51,49.02,48.51,48.94,3260,45.2316347886734,45.7071683640645,45.2316347886734,45.6325748620424,3496.28309343356,0.0,1.0
2022-04-01,48.7991,48.7991,48.5301,48.5301,992,45.5011970566059,45.5011970566059,45.2503764060565,45.2503764060565,1063.89964070125,0.0,1.0
2022-04-04,48.9089,48.9701,48.8597,48.86,5530,45.6035766381313,45.6606406671782,45.5577016343877,45.5579813600203,5930.81150511889,0.0,1.0
2022-04-05,48.9457,49.14,48.86,49.14,5014,45.6378896490615,45.8190586170977,45.5579813600203,45.8190586170977,5377.41209523799,0.0,1.0
2022-04-06,48.6823,48.6823,48.52,48.52,1135,45.3922905436536,45.3922905436536,45.2409589764262,45.2409589764262,1217.26420584266,0.0,1.0
2022-04-07,48.89,48.89,48.88,48.89,1488,45.5859539232786,45.5859539232786,45.5766297355258,45.5859539232786,1595.84946105188,0.0,1.0
2022-04-08,48.8498,48.8498,48.64,48.641,283,45.5484706885124,45.5484706885124,45.3528492294594,45.3537816482347,303.511691853281,0.0,1.0
2022-04-11,48.277,48.277,48.277,48.277,58,45.0143812140339,45.0143812140339,45.0143812140339,45.0143812140339,62.203809637775,0.0,1.0
2022-04-12,47.8004,48.28,47.77,48.28,2119,44.5699904257371,45.0171784703598,44.5416448949686,45.0171784703598,2272.58401073181,0.0,1.0
2022-04-13,48.2856,48.2856,47.83,47.86,4233,45.0224000155013,45.0224000155013,44.5975900214852,44.6255625847435,4539.80562408106,0.0,1.0
2022-04-14,48.1758,48.1758,48.1758,48.1758,23,44.9200204339759,44.9200204339759,44.9200204339759,44.9200204339759,24.6670279598073,0.0,1.0
2022-04-18,47.9465,47.9465,47.9465,47.9465,224,44.706216808805,44.706216808805,44.706216808805,44.706216808805,240.235402738993,0.0,1.0
2022-04-19,47.75,47.75,47.69,47.69,279,44.5229965194631,44.5229965194631,44.4670513929465,44.4670513929465,299.221773947228,0.0,1.0
2022-04-20,47.9747,47.9747,47.9747,47.9747,48,44.7325110182678,44.7325110182678,44.7325110182678,44.7325110182678,51.4790148726413,0.0,1.0
2022-04-21,47.59,48.38,47.59,48.38,1848,44.3738095154188,45.1104203478874,44.3738095154188,45.1104203478874,1981.94207259669,0.0,1.0
2022-04-22,47.0466,47.29,47.0135,47.29,592,43.8671331529335,44.0940838828358,43.8362700914718,44.0940838828358,634.907850095909,0.0,1.0
2022-04-25,46.6913,46.74,46.44,46.59,474,43.5358447620776,43.5812535564336,43.3015279238506,43.4413907401421,508.355271867334,0.0,1.0
2022-04-26,45.2357,45.4092,45.2357,45.38,499,42.1786159927849,42.3403906502954,42.1786159927849,42.3131640220573,535.167258780167,0.0,1.0
2022-04-27,45.2934,45.2934,45.2934,45.2934,38,42.2324165561183,42.2324165561183,42.2324165561183,42.2324165561183,40.7542201075078,0.0,1.0
2022-04-28,45.7571,45.7933,45.265,45.44,2126,42.6647791422141,42.6985327018792,42.2059358629005,42.3691091485739,2280.09136706741,0.0,1.0
2022-04-29,45.4466,45.4466,45.4466,45.4466,10,42.3752631124907,42.3752631124907,42.3752631124907,42.3752631124907,10.7247947651336,0.0,1.0
2022-05-02,45.16,45.17,44.84,45.0201,2217,42.1080318914964,42.1173560792492,41.8096578834079,41.9775865048352,2377.68699943012,0.0,1.0
2022-05-03,45.1193,45.15,45.11,45.15,669,42.0700824473427,42.0987077037436,42.0614109527326,42.0987077037436,717.488769787438,0.0,1.0
2022-05-04,45.82,45.89,45.82,45.89,1237,42.723428283179,42.7886975974484,42.723428283179,42.7886975974484,1326.65711244703,0.0,1.0
2022-05-05,44.7,45.465,44.59,45.465,1259,41.6791192548691,42.3924196179558,41.5765531895887,42.3924196179558,1350.25166093032,0.0,1.0
2022-05-06,43.6782,44.28,43.58,43.94,1434,40.7263737502914,41.2875033692529,40.6348102265592,40.9704809856588,1537.93556932016,0.0,1.0
2022-05-09,42.3587,43.05,42.3587,42.61,1512,39.4960471763138,40.1406282756625,39.4960471763138,39.7303640145408,1621.5889684882,0.0,1.0
2022-05-10,42.5371,43.01,42.5,42.98,1612,39.6623906858231,40.1033315246515,39.6277979492604,40.0753589613932,1728.83691613954,0.0,1.0
2022-05-11,42.1502,42.85,42.1502,42.6998,812,39.3016378616686,39.9541445206072,39.3016378616686,39.8140952205606,870.853334928848,0.0,1.0
2022-05-12,41.8996,41.92,41.8996,41.92,296,39.0679737165842,39.0869950595999,39.0679737165842,39.0869950595999,317.453925047955,0.0,1.0
2022-05-13,42.73,42.73,42.19,42.19,2728,39.842254267574,39.842254267574,39.3387481289246,39.3387481289246,2925.72401192845,0.0,1.0
2022-05-16,42.8342,42.8342,42.65,42.6501,945,39.9394123039578,39.9394123039578,39.7676607655519,39.7677540074294,1013.49310530513,0.0,1.0
2022-05-17,43.61,43.67,43.59,43.59,342,40.6627827898175,40.7187279163341,40.644134414312,40.644134414312,366.78798096757,0.0,1.0
2022-05-18,42.293,43.14,42.293,43.03,806,39.4347872627781,40.2245459654374,39.4347872627781,40.121979900157,864.418458069769,0.0,1.0
2022-05-19,42.5252,42.5252,42.5252,42.5252,35,39.6512949023973,39.6512949023973,39.6512949023973,39.6512949023973,37.5367816779677,0.0,1.0
2022-05-20,42.92,42.92,42.89,42.89,217,40.0194138348766,40.0194138348766,39.9914412716183,39.9914412716183,232.728046403399,0.0,1.0
2022-05-23,43.4825,43.545,43.4825,43.545,103,40.5438993959697,40.6021755694245,40.5438993959697,40.6021755694245,110.465386080876,0.0,1.0
2022-05-24,43.43,43.44,43.43,43.43,320,40.4949474102677,40.5042715980205,40.4949474102677,40.4949474102677,343.193432484276,0.0,1.0
2022-05-25,43.1557,43.16,43.1557,43.16,196,40.2391849402093,40.243194340943,40.2391849402093,40.243194340943,210.205977396619,0.0,1.0
2022-05-26,43.4254,43.4254,43.4254,43.4254,6,40.4906582839014,40.4906582839014,40.4906582839014,40.4906582839014,6.43487685908017,0.0,1.0
2022-05-27,43.9172,43.9172,43.9172,43.9172,113,40.9492218375825,40.9492218375825,40.9492218375825,40.9492218375825,121.19018084601,0.0,1.0
2022-05-31,43.75,43.76,43.75,43.75,339,40.7933214183562,40.802645606109,40.7933214183562,40.7933214183562,363.57054253803,0.0,1.0
2022-06-01,42.8503,42.9256,42.8503,42.9256,128,39.9544242462398,40.0246353800181,39.9544242462398,40.0246353800181,137.27737299371,0.0,1.0
2022-06-02,43.5603,43.5603,43.4,43.4,1699,40.6164415766862,40.6164415766862,40.4669748470094,40.4669748470094,1822.1426305962,0.0,1.0
2022-06-03,43.1169,43.1799,43.03,43.1799,1390,40.2030070917286,40.261749474571,40.121979900157,40.261749474571,1490.74647235357,0.0,1.0
2022-06-06,43.2792,43.2792,43.2792,43.2792,46,40.354338658956,40.354338658956,40.354338658956,40.354338658956,49.3340559196146,0.0,1.0
2022-06-07,43.2426,43.2426,43.2426,43.2426,4,40.3202121317808,40.3202121317808,40.3202121317808,40.3202121317808,4.28991790605345,0.0,1.0
2022-06-08,42.9437,43.07,42.9437,43.07,563,40.0415121598506,40.1592766511681,40.0415121598506,40.1592766511681,603.805945277023,0.0,1.0
2022-06-09,41.8598,41.8598,41.8598,41.8598,22,39.0308634493282,39.0308634493282,39.0308634493282,39.0308634493282,23.594548483294,0.0,1.0
2022-06-10,41.0639,41.32,40.9901,41.32,767,38.2887513460855,38.5275437944338,38.21993884047,38.5275437944338,822.591758485747,0.0,1.0
2022-06-13,39.96,40.33,39.96,40.33,546,37.2594542600575,37.6044492069099,37.2594542600575,37.6044492069099,585.573794176295,0.0,1.0
2022-06-14,39.05,39.95,39.05,39.95,505,36.4109531745557,37.2501300723047,36.4109531745557,37.2501300723047,541.602135639247,0.0,1.0
2022-06-15,40.09,40.09,39.4,39.4,607,37.3806687008435,37.3806687008435,36.7372997459025,36.7372997459025,650.99504224361,0.0,1.0
2022-06-16,39.32,39.35,39.32,39.32,217,36.6627062438804,36.6906788071387,36.6627062438804,36.6627062438804,232.728046403399,0.0,1.0
2022-06-17,39.3,39.31,39.3,39.3,227,36.6440578683749,36.6533820561276,36.6440578683749,36.6440578683749,243.452841168533,0.0,1.0
2022-06-21,39.49,39.6402,39.33,39.5901,1996,36.8212174356774,36.961266735724,36.6720304316332,36.9145525550826,2140.66903512067,0.0,1.0
2022-06-22,39.0661,39.19,38.89,38.89,1649,36.9170393159563,37.0341234674648,36.7506267325774,36.7506267325774,1744.99364233026,0.526667,1.0
2022-06-23,39.1825,39.1825,38.99,38.99,2294,37.0270360490926,37.0270360490926,36.8451256442065,36.8451256442065,2427.54118587363,0.0,1.0
2022-06-24,40.5932,40.5932,39.61,39.61,407,38.3601321954451,38.3601321954451,37.4310188963073,37.4310188963073,430.692791042096,0.0,1.0
2022-06-27,40.6599,40.67,40.6599,40.67,9715,38.4231629695017,38.4327073595763,38.4231629695017,38.4327073595763,10280.5416829827,0.0,1.0
2022-06-28,40.0793,40.63,40.0793,40.63,103,37.8745022885829,38.3949077949246,37.8745022885829,38.3949077949246,108.995964317778,0.0,1.0
2022-06-29,40.0302,40.0302,40.0302,40.0302,84,37.828103322973,37.828103322973,37.828103322973,37.828103322973,88.8899126475086,0.0,1.0
2022-06-30,39.967,39.967,39.4621,39.515,258,37.7683800108233,37.7683800108233,37.2912550060078,37.3412449302596,273.019017417348,0.0,1.0
2022-07-01,40.17,40.17,39.66,39.66,205,37.9602128014305,37.9602128014305,37.4782683521218,37.4782683521218,216.933715389753,0.0,1.0
2022-07-05,39.6998,39.6998,39.51,39.51,410,37.5158789189502,37.5158789189502,37.3365199846781,37.3365199846781,433.867430779507,0.0,1.0
2022-07-06,39.9153,39.9153,39.87,39.87,300,37.7195240735111,37.7195240735111,37.6767160665431,37.6767160665431,317.463973741102,0.0,1.0
2022-07-07,40.17,40.19,40.1187,40.1187,504,37.9602128014305,37.9791125837563,37.9117348597648,37.9117348597648,533.339475885052,0.0,1.0
2022-07-08,40.14,40.16,40.14,40.14,224,37.9318631279418,37.9507629102676,37.9318631279418,37.9318631279418,237.039767060023,0.0,1.0
2022-07-11,39.72,40.0001,39.72,40.0001,424,37.5349676990993,37.7996591505726,37.5349676990993,37.7996591505726,448.682416220759,0.0,1.0
2022-07-12,39.51,39.58,39.51,39.56,463,37.3365199846781,37.4026692228185,37.3365199846781,37.3837694404927,489.952732807102,0.0,1.0
2022-07-13,39.5868,39.5868,39.5868,39.5868,116,37.4090951488093,37.4090951488093,37.4090951488093,37.4090951488093,122.752736513226,0.0,1.0
2022-07-14,38.9285,39.04,38.6401,39.04,1636,36.7870088135546,36.8923751000211,36.5144739524161,36.8923751000211,1731.23687013481,0.0,1.0
2022-07-15,39.5062,39.5062,39.43,39.46,927,37.3329290260362,37.3329290260362,37.2609208553748,37.2892705288635,980.963678860007,0.0,1.0
2022-07-18,39.7429,39.97,39.7429,39.97,105,37.5566079498624,37.7712149781722,37.5566079498624,37.7712149781722,111.112390809386,0.0,1.0
2022-07-19,40.5453,40.5453,40.5453,40.5453,63,38.3148672167747,38.3148672167747,38.3148672167747,38.3148672167747,66.6674344856316,0.0,1.0
2022-07-20,40.2983,40.77,40.25,40.77,1321,38.0814549050507,38.5272062712054,38.0358119307338,38.5272062712054,1397.89969770666,0.0,1.0
2022-07-21,41.0247,41.0247,40.84,40.84,266,38.7678949991249,38.7678949991249,38.5933555093458,38.5933555093458,281.484723383777,0.0,1.0
2022-07-22,41.069,41.21,40.92,41.18,1018,38.8097580169766,38.9430014823737,38.6689546386492,38.914651808885,1077.26108422814,0.0,1.0
2022-07-25,41.1634,41.1634,41.16,41.16,1066,38.8989649895545,38.8989649895545,38.8957520265591,38.8957520265591,1128.05532002672,0.0,1.0
2022-07-26,40.9007,40.9007,40.9007,40.9007,9,38.6507163487047,38.6507163487047,38.6507163487047,38.6507163487047,9.52391921223308,0.0,1.0
2022-07-27,41.5625,41.5625,40.9,40.9,1440,39.2761101458665,39.2761101458665,38.6500548563233,38.6500548563233,1523.82707395729,0.0,1.0
2022-07-28,41.5961,41.6337,40.49,41.31,9528,39.3078617801739,39.3433933709464,38.2626093186438,39.0375003940029,10082.6558060174,0.0,1.0
2022-07-29,42.4296,42.4296,41.72,41.72,712,40.0955102086029,40.0955102086029,39.4249459316824,39.4249459316824,753.447831012215,0.0,1.0
2022-08-01,42.3847,42.3847,42.22,42.22,541,40.0530801972814,40.0530801972814,39.8974404898281,39.8974404898281,572.493365979787,0.0,1.0
2022-08-02,41.73,41.73,41.73,41.73,158,39.4343958228453,39.4343958228453,39.4343958228453,39.4343958228453,167.197692836981,0.0,1.0
2022-08-03,41.8769,41.8769,41.6801,41.6801,700,39.5732147240285,39.5732147240285,39.3872408659424,39.3872408659424,740.749272062573,0.0,1.0
2022-08-04,42.2093,42.22,41.89,41.89,2421,39.8873291062838,39.8974404898281,39.5855940814519,39.5855940814519,2561.9342680907,0.0,1.0
2022-08-05,41.5443,41.73,41.33,41.73,925,39.25891134395,39.4343958228453,39.0564001763287,39.4343958228453,978.847252368398,0.0,1.0
2022-08-08,41.6725,41.6725,41.6725,41.6725,54,39.3800589486585,39.3800589486585,39.3800589486585,39.3800589486585,57.1435152733985,0.0,1.0
2022-08-09,41.38,41.39,41.38,41.38,260,39.1036496321433,39.1130995233062,39.1036496321433,39.1036496321433,275.135443908955,0.0,1.0
2022-08-10,42.5875,42.5875,41.98,41.98,467,40.2447239900653,40.2447239900653,39.6706431019182,39.6706431019182,494.185585790316,0.0,1.0
2022-08-11,42.33,42.77,42.33,42.68,6891,40.0013892926202,40.4171845037885,40.0013892926202,40.3321354833222,7292.14747683312,0.0,1.0
2022-08-12,42.5089,42.5089,42.42,42.42,539,40.1704478455248,40.1704478455248,40.0864383130865,40.0864383130865,570.37693948818,0.0,1.0
2022-08-15,42.2596,42.31,42.23,42.23,436,39.9348620588333,39.9824895102944,39.9068903809911,39.9068903809911,461.380975170402,0.0,1.0
2022-08-16,42.2076,42.2076,41.9315,41.9315,404,39.8857226247861,39.8857226247861,39.624811129778,39.624811129778,427.518151304685,0.0,1.0
2022-08-17,41.9549,41.9549,41.9224,41.9224,175,39.6469238750993,39.6469238750993,39.6162117288198,39.6162117288198,185.187318015643,0.0,1.0
2022-08-18,41.6,41.7616,41.6,41.7616,379,39.3115472377274,39.4642574789201,39.3115472377274,39.4642574789201,401.062820159593,0.0,1.0
2022-08-19,41.24,41.24,41.24,41.24,109,38.9713511558625,38.9713511558625,38.9713511558625,38.9713511558625,115.3452437926,0.0,1.0
2022-08-22,40.42,40.75,40.42,40.75,460,38.1964600805034,38.5083064888796,38.1964600805034,38.5083064888796,486.77809306969,0.0,1.0
2022-08-23,40.0,40.0,39.95,39.95,294,37.799564651661,37.799564651661,37.7523151958464,37.7523151958464,311.11469426628,0.0,1.0
2022-08-24,40.4808,40.4808,40.17,40.17,935,38.2539154187739,38.2539154187739,37.9602128014305,37.9602128014305,989.429384826437,0.0,1.0
2022-08-25,40.8051,40.8051,40.8051,40.8051,88,38.5603753891873,38.5603753891873,38.5603753891873,38.5603753891873,93.1227656307233,0.0,1.0
2022-08-26,39.6304,39.6304,39.6304,39.6304,112,37.4502966742796,37.4502966742796,37.4502966742796,37.4502966742796,118.519883530012,0.0,1.0
2022-08-29,39.5275,39.5275,39.5275,39.5275,56,37.3530572942132,37.3530572942132,37.3530572942132,37.3530572942132,59.2599417650058,0.0,1.0
2022-08-30,39.12,39.12,39.12,39.12,158,36.9679742293244,36.9679742293244,36.9679742293244,36.9679742293244,167.197692836981,0.0,1.0
2022-08-31,38.7,38.7481,38.7,38.7481,465,36.571078800482,36.6165327769756,36.571078800482,36.6165327769756,492.069159298709,0.0,1.0
2022-09-01,38.0411,38.16,38.0411,38.16,553,35.9484254717575,36.0607846776846,35.9484254717575,36.0607846776846,585.191924929432,0.0,1.0
2022-09-02,37.81,38.46,37.81,38.46,420,35.7300384869825,36.344281412572,35.7300384869825,36.344281412572,444.449563237544,0.0,1.0
2022-09-06,38.0436,38.17,38.02,38.02,628,35.9507879445482,36.0702345688475,35.9284862014038,35.9284862014038,664.557918364708,0.0,1.0
2022-09-07,38.62,38.62,38.42,38.42,379,36.4954796711787,36.4954796711787,36.3064818479204,36.3064818479204,401.062820159592,0.0,1.0
2022-09-08,38.4549,38.4549,38.22,38.22,749,36.3394619680789,36.3394619680789,36.117484024662,36.117484024662,792.601721106953,0.0,1.0
2022-09-09,39.53,39.55,38.95,38.95,1445,37.3554197670039,37.3743195493298,36.8073260795549,36.8073260795549,1529.11814018631,0.0,1.0
2022-09-12,40.0941,40.0941,39.9,39.9,105,37.888488127504,37.888488127504,37.7050657400318,37.7050657400318,111.112390809386,0.0,1.0
2022-09-13,38.7644,38.7644,38.7644,38.7644,52,36.6319360995712,36.6319360995712,36.6319360995712,36.6319360995712,55.027088781791,0.0,1.0
2022-09-14,38.6025,38.68,38.5536,38.68,311,36.4789423616436,36.5521790181562,36.4327323938569,36.5521790181562,329.104319444943,0.0,1.0
2022-09-15,38.0968,38.29,38.0968,38.29,112,36.0010613655349,36.1836332628025,36.0010613655349,36.1836332628025,118.519883530012,0.0,1.0
2022-09-16,37.74,37.75,37.55,37.55,477,35.6638892488421,35.673339140005,35.4843413167467,35.4843413167467,504.767718248353,0.0,1.0
2022-09-19,37.73,37.74,37.3357,37.3357,3738,35.6544393576792,35.6638892488421,35.2818301491255,35.2818301491255,3955.60111281414,0.0,1.0
2022-09-20,37.0634,37.33,36.83,37.33,1237,35.0245096127593,35.2764437111626,34.8039491530168,35.2764437111626,1309.00978505914,0.0,1.0
2022-09-21,36.6941,37.03,36.6941,37.03,400,34.7821917236033,35.1005900001644,34.7821917236033,35.1005900001644,421.987208760042,0.112876,1.0
2022-09-22,36.0933,36.55,36.0933,36.55,128,34.212695788629,34.6455999056443,34.212695788629,34.6455999056443,135.035906803213,0.0,1.0
2022-09-23,35.0291,35.57,35.0291,35.57,567,33.2039448332368,33.7166617959991,33.2039448332368,33.7166617959991,598.166868417359,0.0,1.0
2022-09-26,34.6161,34.6161,34.46,34.46,116,32.8124637727435,32.8124637727435,32.6644972024214,32.6644972024214,122.376290540412,0.0,1.0
2022-09-27,34.3286,34.3286,34.3286,34.3286,56,32.5399436640465,32.5399436640465,32.5399436640465,32.5399436640465,59.0782092264059,0.0,1.0
2022-09-28,35.3451,35.3451,35.05,35.05,775,33.5034799787958,33.5034799787958,33.223755860269,33.223755860269,817.600216972582,0.0,1.0
2022-09-29,34.95,34.96,34.85,34.96,939,33.128966257244,33.1384452175465,33.034176654219,33.1384452175465,990.614972564198,0.0,1.0
2022-09-30,34.9847,35.24,34.9847,35.24,804,33.1618582494937,33.4038561060165,33.1618582494937,33.4038561060165,848.194289607683,0.0,1.0
2022-10-03,35.6602,35.6602,35.55,35.61,319,33.8021620179277,33.8021620179277,33.6977038753941,33.7545776372091,336.534798986133,0.0,1.0
2022-10-04,37.18,37.18,36.46,36.46,925,35.2427744047019,35.2427744047019,34.5602892629218,34.5602892629218,975.845420257597,0.0,1.0
2022-10-05,36.5862,36.749,36.42,36.67,919,34.6799137419393,34.8342312156641,34.5223734217118,34.7593474292743,969.515612126197,0.0,1.0
2022-10-06,35.93,36.33,35.93,36.33,503,34.0579043668892,34.4370627789892,34.0579043668892,34.4370627789892,530.648915015752,0.0,1.0
2022-10-07,35.06,35.58,35.03,35.58,562,33.2332348205715,33.7261407563016,33.204797939664,33.7261407563016,592.892028307859,0.0,1.0
2022-10-10,35.08,35.1,34.95,34.95,1131,33.2521927411765,33.2711506617815,33.128966257244,33.128966257244,1193.16883276902,0.0,1.0
2022-10-11,34.4182,34.96,34.4182,34.83,479,32.6248751483569,33.1384452175465,32.6248751483569,33.015218733614,505.329682490151,0.0,1.0
2022-10-12,34.38,34.65,34.38,34.65,1181,32.5886655200014,32.8445974481689,32.5886655200014,32.8445974481689,1245.91723386402,0.0,1.0
2022-10-13,34.99,34.99,34.45,34.45,1074,33.166882098454,33.166882098454,32.6550182421189,32.6550182421189,1133.03565552071,0.0,1.0
2022-10-14,34.5148,34.69,34.5148,34.69,251,32.7164419048791,32.8825132893789,32.7164419048791,32.8825132893789,264.796973496926,0.0,1.0
2022-10-17,35.5868,35.5868,35.21,35.21,160,33.7325864493073,33.7325864493073,33.375419225109,33.375419225109,168.794883504017,0.0,1.0
2022-10-18,36.1043,36.11,36.1043,36.11,120,34.2231226449618,34.2285256523342,34.2231226449618,34.2285256523342,126.596162628012,0.0,1.0
2022-10-19,35.4854,35.61,35.31,35.61,706,33.6364697918399,33.7545776372091,33.4702088281341,33.7545776372091,744.807423461475,0.0,1.0
2022-10-20,35.5914,35.94,35.5914,35.94,111,33.7369467710465,34.0673833271917,33.7369467710465,34.0673833271917,117.101450430911,0.0,1.0
2022-10-21,36.06,36.06,35.45,35.45,1594,34.1811308508217,34.1811308508217,33.6029142723691,33.6029142723691,1681.61902690877,0.0,1.0
2022-10-24,36.39,36.39,36.16,36.16,2247,34.4939365408043,34.4939365408043,34.2759204538467,34.2759204538467,2370.51314520953,0.0,1.0
2022-10-25,37.6,37.6,36.53,36.53,554,35.640890737407,35.640890737407,34.6266419850393,34.6266419850393,584.452284132658,0.0,1.0
2022-10-26,38.064,38.064,38.05,38.05,137,36.0807144954431,36.0807144954431,36.0674439510196,36.0674439510196,144.530619000314,0.0,1.0
2022-10-27,37.51,38.0,37.51,37.84,1388,35.5555800946845,36.0200491495071,35.5555800946845,35.868385784667,1464.29561439734,0.0,1.0
2022-10-28,37.88,37.88,37.49,37.49,1102,35.906301625877,35.906301625877,35.5366221740795,35.5366221740795,1162.57476013392,0.0,1.0
2022-10-31,37.41,37.53,37.41,37.45,386,35.4607904916594,35.5745380152895,35.4607904916594,35.4987063328695,407.217656453441,0.0,1.0
2022-11-01,37.37,37.37,37.37,37.37,235,35.4228746504494,35.4228746504494,35.4228746504494,35.4228746504494,247.917485146525,0.0,1.0
2022-11-02,36.9232,37.3486,36.9232,37.28,500,34.9993547041337,35.4025896754021,34.9993547041337,35.3375640077269,527.484010950052,0.0,1.0
2022-11-03,36.0643,36.43,36.0643,36.17,539,34.1852068037518,34.5318523820143,34.1852068037518,34.2853994141492,568.627763804156,0.0,1.0
2022-11-04,37.49,37.49,36.83,36.83,322,35.5366221740795,35.5366221740795,34.9110107941143,34.9110107941143,339.699703051833,0.0,1.0
2022-11-07,37.5444,37.5444,37.5444,37.5444,128,35.5881877181251,35.5881877181251,35.5881877181251,35.5881877181251,135.035906803213,0.0,1.0
2022-11-08,38.29,38.35,37.75,37.75,1073,36.2949389982796,36.3518127600946,35.7830751419445,35.7830751419445,1131.98068749881,0.0,1.0
2022-11-09,38.03,38.03,38.02,38.03,214,36.0484860304146,36.0484860304146,36.0390070701121,36.0484860304146,225.763156686622,0.0,1.0
2022-11-10,40.494,40.494,39.61,39.61,260,38.384101848951,38.384101848951,37.5461617582099,37.5461617582099,274.291685694027,0.0,1.0
2022-11-11,40.897,41.115,40.42,40.42,3526,38.7661039491418,38.9727452837364,38.3139575427125,38.3139575427125,3719.81724521977,0.0,1.0
2022-11-14,40.5417,40.64,40.5417,40.64,616,38.429316489594,38.5224946693675,38.429316489594,38.5224946693675,649.860301490464,0.0,1.0
2022-11-15,40.5918,40.61,40.5918,40.61,455,38.4768060807095,38.49405778846,38.4768060807095,38.49405778846,480.010449964547,0.0,1.0
2022-11-16,40.577,40.577,40.47,40.53,1411,38.4627772194618,38.4627772194618,38.361352344225,38.41822610604,1488.55987890105,0.0,1.0
2022-11-17,40.3702,40.3702,39.99,39.99,129,38.266752320406,38.266752320406,37.9063622497049,37.9063622497049,136.090874825114,0.0,1.0
2022-11-18,40.5677,40.7,40.47,40.48,4792,38.4539617863805,38.5793684311826,38.361352344225,38.3708313045275,5055.40676094529,0.0,1.0
2022-11-21,40.265,40.29,40.17,40.17,644,38.1670336580237,38.19073105878,38.07698353515,38.07698353515,679.399406103668,0.0,1.0
2022-11-22,40.7011,40.7011,40.49,40.51,2253,38.5804111168158,38.5804111168158,38.38031026483,38.399268185435,2376.84295334094,0.0,1.0
2022-11-23,41.3075,41.3075,41.3075,41.3075,12,39.1552152695595,39.1552152695595,39.1552152695595,39.1552152695595,12.6596162628013,0.0,1.0
2022-11-25,41.6567,41.6567,41.6567,41.6567,2,39.4862205633229,39.4862205633229,39.4862205633229,39.4862205633229,2.10993604380021,0.0,1.0
2022-11-28,40.9326,40.9326,40.9326,40.9326,56,38.7998490478188,38.7998490478188,38.7998490478188,38.7998490478188,59.0782092264058,0.0,1.0
2022-11-29,40.5534,40.87,40.55,40.73,1153,38.4404068731479,38.7405107563251,38.437184026645,38.6078053120901,1216.37812925082,0.0,1.0
2022-11-30,41.0962,41.0962,40.39,40.49,809,38.9549248383677,38.9549248383677,38.285520661805,38.38031026483,853.469129717184,0.0,1.0
2022-12-01,41.83,41.83,41.57,41.57,364,39.6504909453653,39.6504909453653,39.4040379775002,39.4040379775002,384.008359971638,0.0,1.0
2022-12-02,41.914,41.914,41.914,41.914,15,39.7301142119063,39.7301142119063,39.7301142119063,39.7301142119063,15.8245203285016,0.0,1.0
2022-12-05,41.4549,41.4549,41.03,41.27,2674,39.2949351444184,39.2949351444184,38.8921741211651,39.1196691684252,2820.98449056088,0.0,1.0
2022-12-06,40.9301,41.33,40.9301,41.33,156,38.7974793077431,39.1765429302402,38.7974793077431,39.1765429302402,164.575011416416,0.0,1.0
2022-12-07,41.1286,41.2,41.04,41.04,3953,38.9856366697478,39.0533164463077,38.9016530814676,38.9016530814676,4170.28859057111,0.0,1.0
2022-12-08,41.16,41.19,40.78,40.89,1722,39.0154006050976,39.0438374860051,38.6552001136026,38.7594686769301,1816.65493371198,0.0,1.0
2022-12-09,41.19,41.45,41.19,41.43,3418,39.0438374860051,39.2902904538702,39.0438374860051,39.2713325332652,3605.88069885456,0.0,1.0
2022-12-12,41.37,41.386,41.24,41.2995,1166,39.2144587714502,39.2296251079342,39.0912322875177,39.1476321013175,1230.09271353552,0.0,1.0
2022-12-13,42.11,42.11,42.11,42.11,113,39.9159018338353,39.9159018338353,39.9159018338353,39.9159018338353,119.211386474712,0.0,1.0
2022-12-14,42.22,42.4438,42.22,42.4,486,40.0201703971628,40.2323095287328,40.0201703971628,40.1907916826079,512.714458643451,0.0,1.0
2022-12-15,41.09,41.205,41.09,41.205,817,38.9490478829801,39.0580559264589,38.9490478829801,39.0580559264589,861.908873892386,0.0,1.0
2022-12-16,40.4822,40.4822,40.37,40.37,298,38.3729166757941,38.3729166757941,38.2665627412,38.2665627412,314.380470526231,0.0,1.0
2022-12-19,40.25,40.27,40.25,40.25,333,38.15281521757,38.171773138175,38.15281521757,38.15281521757,351.304351292735,0.0,1.0
2022-12-20,40.11,40.25,40.11,40.25,357,38.0201097733349,38.15281521757,38.0201097733349,38.15281521757,376.623583818338,0.0,1.0
2022-12-21,40.55,40.56,40.55,40.55,302,38.437184026645,38.4466629869475,38.437184026645,38.437184026645,318.600342613832,0.0,1.0
2022-12-22,40.08,40.08,39.94,40.02,2822,38.0538728820364,38.0538728820364,37.9209501723686,37.9969060064645,2972.25358245711,0.065619,1.0
2022-12-23,40.1216,40.17,39.77,39.77,60274,38.0933699157663,38.1393231953943,37.7595440249149,37.7595440249149,63483.2078061727,0.0,1.0
2022-12-27,40.1142,40.23,40.1094,40.23,300,38.0863440011124,38.1962900709662,38.0817866510667,38.1962900709662,315.973095229317,0.0,1.0
2022-12-28,39.9879,40.42,39.9879,40.4,307,37.9664287280335,38.3766851769439,37.9664287280335,38.3576962184199,323.345800784668,0.0,1.0
2022-12-29,40.6437,40.645,40.59,40.645,1168,38.5890766780345,38.5903109603386,38.5380913243977,38.5903109603386,1230.18858409281,0.0,1.0
2022-12-30,40.198,40.198,40.198,40.198,40,38.1659077373278,38.1659077373278,38.1659077373278,38.1659077373278,42.1297460305756,0.0,1.0
2023-01-03,40.4709,40.5437,40.4709,40.49,1130,38.4250120763874,38.4941318854147,38.4250120763874,38.4431465317778,1190.16532536376,0.0,1.0
2023-01-04,41.3566,41.3566,41.24,41.24,3029,39.2659381046214,39.2659381046214,39.1552324764267,39.1552324764267,3190.27501816534,0.0,1.0
2023-01-05,40.7902,40.87,40.7902,40.87,375,38.7281707992226,38.8039367437332,38.7281707992226,38.8039367437332,394.966369036646,0.0,1.0
2023-01-06,41.74,41.74,41.2,41.2,2737,39.629956439526,39.629956439526,39.1172545593788,39.1172545593788,2882.72787214213,0.0,1.0
2023-01-09,42.04,42.57,42.04,42.21,3458,39.9147908173855,40.4179982182707,39.9147908173855,40.0761969648393,3642.11654434326,0.0,1.0
2023-01-10,42.17,42.17,42.17,42.17,358,40.0382190477913,40.0382190477913,40.0382190477913,40.0382190477913,377.061226973651,0.0,1.0
2023-01-11,42.6,42.6,42.6,42.6,340,40.4464816560567,40.4464816560567,40.4464816560567,40.4464816560567,358.102841259892,0.0,1.0
2023-01-12,42.91,42.91,42.91,42.91,303,40.7408105131782,40.7408105131782,40.7408105131782,40.7408105131782,319.13282618161,0.0,1.0
2023-01-13,43.04,43.04,43.04,43.04,109,40.864238743584,40.864238743584,40.864238743584,40.864238743584,114.803557933318,0.0,1.0
2023-01-17,43.59,43.59,43.59,43.59,235,41.3864351029932,41.3864351029932,41.3864351029932,41.3864351029932,247.512257929631,0.0,1.0
2023-01-18,43.32,43.32,43.32,43.32,252,41.1300841629196,41.1300841629196,41.1300841629196,41.1300841629196,265.417399992626,0.0,1.0
2023-01-19,43.18,43.32,43.18,43.32,495,40.9971614532518,41.1300841629196,40.9971614532518,41.1300841629196,521.355607128372,0.0,1.0
2023-01-20,43.31,43.31,43.31,43.31,214,41.1205896836576,41.1205896836576,41.1205896836576,41.1205896836576,225.394141263579,0.0,1.0
2023-01-23,43.48,43.48,43.48,43.48,120,41.2819958311114,41.2819958311114,41.2819958311114,41.2819958311114,126.389238091726,0.0,1.0
2023-01-24,43.437,43.437,43.437,43.437,29,41.2411695702848,41.2411695702848,41.2411695702848,41.2411695702848,30.5440658721673,0.0,1.0
2023-01-25,43.35,43.35,43.35,43.35,2144,41.1585676007056,41.1585676007056,41.1585676007056,41.1585676007056,2258.15438723885,0.0,1.0
2023-01-26,43.32,43.32,43.32,43.32,242,41.1300841629196,41.1300841629196,41.1300841629196,41.1300841629196,254.884963484982,0.0,1.0
2023-01-27,43.3329,43.39,43.3329,43.39,1191,41.1423320411676,41.1965455177535,41.1423320411676,41.1965455177535,1254.41318806039,0.0,1.0
2023-01-30,43.16,43.45,43.16,43.45,401,40.9781724947278,41.2535123933254,40.9781724947278,41.2535123933254,422.35070395652,0.0,1.0
2023-01-31,43.2836,43.2836,43.2836,43.2836,46,41.095524258406,41.095524258406,41.095524258406,41.095524258406,48.4492079351618,0.0,1.0
2023-02-01,43.7483,43.7483,43.7483,43.7483,18,41.5367327097104,41.5367327097104,41.5367327097104,41.5367327097104,18.958385713759,0.0,1.0
2023-02-02,44.3,44.3,44.3,44.3,213,42.0605431305941,42.0605431305941,42.0605431305941,42.0605431305941,224.340897612815,0.0,1.0
2023-02-03,43.82,43.89,43.82,43.89,406,41.6048081260189,41.6712694808528,41.6048081260189,41.6712694808528,427.616922210341,0.0,1.0
2023-02-06,43.49,43.49,43.4394,43.4394,429,41.2914903103734,41.2914903103734,41.2434482453077,41.2434482453077,451.841526177922,0.0,1.0
2023-02-07,43.6103,43.6103,42.89,42.89,1600,41.405708895895,41.405708895895,40.7218215546542,40.7218215546542,1685.18984122302,0.0,1.0
2023-02-08,43.5354,43.5354,43.5354,43.5354,75,41.3345952462228,41.3345952462228,41.3345952462228,41.3345952462228,78.9932738073291,0.0,1.0
2023-02-09,43.4,43.4,43.4,43.4,203,41.2060399970155,41.2060399970155,41.2060399970155,41.2060399970155,213.808461105171,0.0,1.0
2023-02-10,43.081,43.081,43.081,43.081,16,40.9031661085582,40.9031661085582,40.9031661085582,40.9031661085582,16.8518984122302,0.0,1.0
2023-02-13,43.6482,43.6482,43.6482,43.6482,9,41.441692972298,41.441692972298,41.441692972298,41.441692972298,9.47919285687949,0.0,1.0
2023-02-14,43.777,43.777,43.42,43.6,1766,41.5639818651923,41.5639818651923,41.2250289555395,41.3959295822552,1860.02828724991,0.0,1.0
2023-02-15,43.5802,43.5802,43.39,43.56,5857,41.3771305133165,41.3771305133165,41.1965455177535,41.3579516652073,6168.84806252702,0.0,1.0
2023-02-16,43.3999,43.3999,43.3999,43.3999,37,41.2059450522229,41.2059450522229,41.2059450522229,41.2059450522229,38.9700150782823,0.0,1.0
2023-02-17,43.8149,43.8149,43.8149,43.8149,44,41.5999659415953,41.5999659415953,41.5999659415953,41.5999659415953,46.342720633633,0.0,1.0
2023-02-21,43.5051,43.76,43.34,43.49,7972,41.305826974059,41.547841250447,41.1490731214436,41.2914903103734,8396.45838389369,0.0,1.0
2023-02-22,43.4469,43.4469,43.4469,43.4469,8,41.2505691047542,41.2505691047542,41.2505691047542,41.2505691047542,8.42594920611511,0.0,1.0
2023-02-23,43.4037,43.4037,43.4037,43.4037,2,41.2095529543424,41.2095529543424,41.2095529543424,41.2095529543424,2.10648730152878,0.0,1.0
2023-02-24,42.8534,42.8534,42.8534,42.8534,5,40.6870717605554,40.6870717605554,40.6870717605554,40.6870717605554,5.26621825382194,0.0,1.0
2023-02-27,43.4077,43.4077,43.38,43.38,712,41.2133507460472,41.2133507460472,41.1870510384915,41.1870510384915,749.909479344245,0.0,1.0
2023-02-28,42.5872,42.5872,42.5872,42.5872,18,40.4343287226013,40.4343287226013,40.4343287226013,40.4343287226013,18.958385713759,0.0,1.0
2023-03-01,42.5199,42.5199,42.5199,42.5199,38,40.3704308771682,40.3704308771682,40.3704308771682,40.3704308771682,40.0232587290467,0.0,1.0
2023-03-02,42.6889,42.6889,42.6889,42.6889,5,40.5308875766957,40.5308875766957,40.5308875766957,40.5308875766957,5.26621825382195,0.0,1.0
2023-03-03,43.0857,43.0857,43.0857,43.0857,90,40.9076285138113,40.9076285138113,40.9076285138113,40.9076285138113,94.791928568795,0.0,1.0
2023-03-06,43.0502,43.0502,43.0502,43.0502,25,40.8739231124312,40.8739231124312,40.8739231124312,40.8739231124312,26.3310912691097,0.0,1.0
2023-03-07,42.1924,42.98,42.1924,42.98,177,40.0594866813382,40.8072718680121,40.0594866813382,40.8072718680121,186.424126185297,0.0,1.0
2023-03-08,42.2903,42.2903,42.0885,42.0885,239,40.152437633313,40.152437633313,39.9608390418061,39.9608390418061,251.725232532689,0.0,1.0
2023-03-09,42.114,42.114,42.114,42.114,32,39.9850499639242,39.9850499639242,39.9850499639242,39.9850499639242,33.7037968244604,0.0,1.0
2023-03-10,41.8347,41.8347,41.8347,41.8347,24,39.719869158137,39.719869158137,39.719869158137,39.719869158137,25.2778476183453,0.0,1.0
2023-03-13,42.082,42.1503,42.082,42.1503,208,39.9546676302859,40.0195149236452,39.9546676302859,40.0195149236452,219.074679358993,0.0,1.0
2023-03-14,42.7204,42.7204,42.7097,42.7097,101,40.560795186371,40.560795186371,40.5506360935607,40.5506360935607,106.377608727203,0.0,1.0
2023-03-15,41.6442,41.6442,41.6442,41.6442,196,39.5389993281961,39.5389993281961,39.5389993281961,39.5389993281961,206.43575554982,0.0,1.0
2023-03-16,42.4015,42.4015,42.4015,42.4015,58,40.2580162427063,40.2580162427063,40.2580162427063,40.2580162427063,61.0881317443345,0.0,1.0
2023-03-17,42.052,42.052,41.9819,41.9819,138,39.9261841924999,39.9261841924999,39.8596278928734,39.8596278928734,145.347623805486,0.0,1.0
2023-03-20,42.6472,42.6472,42.6472,42.6472,26,40.4912955981732,40.4912955981732,40.4912955981732,40.4912955981732,27.3843349198741,0.0,1.0
2023-03-21,43.111,43.14,43.1,43.14,600,40.9316495463441,40.9591835362039,40.9212056191559,40.9591835362039,631.946190458633,0.0,1.0
2023-03-22,42.9954,43.585,42.9954,43.585,409,40.8320239754481,41.3919573947424,40.8320239754481,41.3919573947424,430.669775531425,0.01067,1.0
2023-03-23,43.2115,43.49,43.2115,43.49,263,41.0372505899486,41.3017374577801,41.0372505899486,41.3017374577801,276.934354437078,0.0,1.0
2023-03-24,43.0859,43.0859,43.0859,43.0859,263,40.917970336449,40.917970336449,40.917970336449,40.917970336449,276.934354437078,0.0,1.0
2023-03-27,43.4779,45.38,43.39,45.38,927,41.2902462868617,43.0966393615558,41.206769103083,43.0966393615558,976.11462571548,0.0,1.0
2023-03-28,43.368,43.368,43.368,43.368,57,41.1858760650496,41.1858760650496,41.1858760650496,41.1858760650496,60.0199931669712,0.0,1.0
2023-03-29,44.08,44.08,44.08,44.08,203,41.8620507504931,41.8620507504931,41.8620507504931,41.8620507504931,213.755414261319,0.0,1.0
2023-03-30,44.58,44.58,44.58,44.58,115,42.3368925239788,42.3368925239788,42.3368925239788,42.3368925239788,121.092968670205,0.0,1.0
2023-03-31,44.69,44.69,44.69,44.69,206,42.4413577141456,42.4413577141456,42.4413577141456,42.4413577141456,216.914361270106,0.0,1.0
2023-04-03,44.84,44.84,44.84,44.84,120,42.5838102461913,42.5838102461913,42.5838102461913,42.5838102461913,126.357880351518,0.0,1.0
2023-04-04,44.7411,44.84,44.64,44.84,445,42.4898865433958,42.5838102461913,42.393873536797,42.5838102461913,468.577139636881,0.0,1.0
2023-04-05,44.65,44.655,44.65,44.655,596,42.4033703722668,42.4081187900016,42.4033703722668,42.4081187900016,627.57747241254,0.0,1.0
2023-04-06,45.3,45.3,44.9215,44.93,3437,43.0206646777981,43.0206646777981,42.6612094552695,42.6692817654187,3619.10028973473,0.0,1.0
2023-04-10,45.1685,45.1685,45.1685,45.1685,56,42.8957812913714,42.8957812913714,42.8957812913714,42.8957812913714,58.9670108307085,0.0,1.0
2023-04-11,45.3565,45.3949,45.2758,45.2758,3690,43.074321798202,43.1107896464056,42.9976823359614,42.9976823359614,3885.50482080918,0.0,1.0
2023-04-12,45.76,45.76,45.76,45.76,371,43.4575191094049,43.4575191094049,43.4575191094049,43.4575191094049,390.656446753444,0.0,1.0
2023-04-13,46.3239,46.3239,46.08,46.08,175,43.9930456615419,43.9930456615419,43.7614178444357,43.7614178444357,184.271908845964,0.0,1.0
2023-04-14,46.1065,46.1065,46.1065,46.1065,9,43.7865844584304,43.7865844584304,43.7865844584304,43.7865844584304,9.47684102636387,0.0,1.0
2023-04-17,46.0107,46.0107,46.0107,46.0107,25,43.6956047746306,43.6956047746306,43.6956047746306,43.6956047746306,26.3245584065663,0.0,1.0
2023-04-18,46.2089,46.2089,46.2089,46.2089,11,43.8838320536403,43.8838320536403,43.8838320536403,43.8838320536403,11.5828056988892,0.0,1.0
2023-04-19,46.0178,46.07,46.0178,46.07,176,43.702347527814,43.751921008966,43.702347527814,43.751921008966,185.324891182227,0.0,1.0
2023-04-20,46.1679,46.1679,46.0,46.0,1424,43.8448950282144,43.8448950282144,43.685443160678,43.685443160678,1499.44684683802,0.0,1.0
2023-04-21,46.7457,46.7457,46.7457,46.7457,5,44.3936221816544,44.3936221816544,44.3936221816544,44.3936221816544,5.26491168131327,0.0,1.0
2023-04-24,46.9741,46.9741,46.938,46.938,109,44.6105299037827,44.6105299037827,44.576246327737,44.576246327737,114.775074652629,0.0,1.0
2023-04-25,46.3837,46.89,46.3837,46.89,123,44.0498367376508,44.5306615174824,44.0498367376508,44.5306615174824,129.516827360306,0.0,1.0
2023-04-26,46.176,46.176,46.176,46.176,22,43.8525874649449,43.8525874649449,43.8525874649449,43.8525874649449,23.1656113977784,0.0,1.0
2023-04-27,46.5111,46.5111,46.5111,46.5111,30,44.170826421535,44.170826421535,44.170826421535,44.170826421535,31.5894700878796,0.0,1.0
2023-04-28,46.7831,46.7831,46.7831,46.7831,53,44.4291403463112,44.4291403463112,44.4291403463112,44.4291403463112,55.8080638219205,0.0,1.0
2023-05-01,46.8181,46.935,46.8181,46.935,146,44.4623792704551,44.5733972770961,44.4623792704551,44.5733972770961,153.735421094347,0.0,1.0
2023-05-02,46.256,46.256,46.1867,46.1867,146,43.9285621487026,43.9285621487026,43.8627490788975,43.8627490788975,153.735421094347,0.0,1.0
2023-05-03,46.7071,46.7071,46.61,46.61,1158,44.3569643967413,44.3569643967413,44.2647501243304,44.2647501243304,1219.35354539215,0.0,1.0
2023-05-04,46.4885,46.4885,46.47,46.47,184,44.1493635733734,44.1493635733734,44.1317944277544,44.1317944277544,193.748749872328,0.0,1.0
2023-05-05,46.8439,46.8439,46.83,46.84,244,44.486881105967,44.486881105967,44.4736805046641,44.4831773401338,256.927690048087,0.0,1.0
2023-05-08,46.99,46.99,46.9,46.9001,1685,44.6256298721795,44.6256298721795,44.5401583529521,44.5402533213068,1774.27523660257,0.0,1.0
2023-05-09,46.698,46.73,46.698,46.73,141,44.3483222764639,44.378712149967,44.3483222764639,44.378712149967,148.470509413034,0.0,1.0
2023-05-10,46.8499,46.8499,46.77,46.77,142,44.4925792072488,44.4925792072488,44.4166994918458,44.4166994918458,149.523491749297,0.0,1.0
2023-05-11,46.543,46.543,46.42,46.42,466,44.2011213266833,44.2011213266833,44.0843102504059,44.0843102504059,490.689768698397,0.0,1.0
2023-05-12,46.2652,46.2652,46.2652,46.2652,100,43.9372992373347,43.9372992373347,43.9372992373347,43.9372992373347,105.298233626265,0.0,1.0
2023-05-15,46.4952,46.4952,46.4609,46.4609,447,44.1557264531381,44.1557264531381,44.123152307477,44.123152307477,470.683104309406,0.0,1.0
2023-05-16,46.0474,46.165,46.0474,46.12,670,43.7304581608044,43.8421409459282,43.7304581608044,43.7994051863145,705.498165295977,0.0,1.0
2023-05-17,45.8353,45.9,45.81,45.9,481,43.5290302804918,43.5904748059808,43.5050032867534,43.5904748059808,506.484503742336,0.0,1.0
2023-05-18,45.7899,45.7899,45.63,45.6447,521,43.4859146474593,43.4859146474593,43.3340602482986,43.3480205964391,548.603797192842,0.0,1.0
2023-05-19,46.173,46.173,46.14,46.14,128,43.849738414304,43.849738414304,43.8183988572539,43.8183988572539,134.78173904162,0.0,1.0
2023-05-22,46.0568,46.143,46.0568,46.143,135,43.7393851861459,43.8212479078949,43.7393851861459,43.8212479078949,142.152615395458,0.0,1.0
2023-05-23,45.3456,45.43,45.3456,45.43,301,43.06397024754,43.1441235389043,43.06397024754,43.1441235389043,316.947683215058,0.0,1.0
2023-05-24,44.6854,44.75,44.61,44.75,223,42.4369891698295,42.4983387269639,42.3653830303879,42.4983387269639,234.815060986572,0.0,1.0
2023-05-25,44.5056,44.5056,44.39,44.39,201,42.2662360680841,42.2662360680841,42.1564526500542,42.1564526500542,211.649449588793,0.0,1.0
2023-05-26,44.871,44.871,44.66,44.6601,453,42.6132504361474,42.6132504361474,42.4128672077365,42.4129621760912,477.000998326982,0.0,1.0
2023-05-30,44.5625,44.5625,44.5625,44.5625,9,42.3202730619068,42.3202730619068,42.3202730619068,42.3202730619068,9.47684102636387,0.0,1.0
2023-05-31,44.43,44.47,44.43,44.47,289,42.1944399919331,42.2324273338119,42.1944399919331,42.2324273338119,304.311895179907,0.0,1.0
2023-06-01,44.8171,44.8171,44.68,44.71,3738,42.5620624929657,42.5620624929657,42.4318608786759,42.460351385085,3936.04797294979,0.0,1.0
2023-06-02,45.1501,45.1501,45.1501,45.1501,12,42.8783071141071,42.8783071141071,42.8783071141071,42.8783071141071,12.6357880351518,0.0,1.0
2023-06-05,45.0054,45.07,45.0054,45.07,400,42.7408879048603,42.8022374619947,42.7408879048603,42.8022374619947,421.192934505062,0.0,1.0
2023-06-06,45.267,45.267,45.267,45.267,400,42.989325120748,42.989325120748,42.989325120748,42.989325120748,421.192934505061,0.0,1.0
2023-06-07,44.95,44.95,44.95,44.95,107,42.6882754363581,42.6882754363581,42.6882754363581,42.6882754363581,112.669109980104,0.0,1.0
2023-06-08,45.52,45.52,45.36,45.37,659,43.2295950581318,43.2295950581318,43.0776456906164,43.0871425260861,693.915359597087,0.0,1.0
2023-06-09,44.9564,44.9564,44.9564,44.9564,659,42.6943534110588,42.6943534110588,42.6943534110588,42.6943534110588,693.915359597087,0.0,1.0
2023-06-12,45.0938,45.0938,45.0938,45.0938,98,42.8248399304126,42.8248399304126,42.8248399304126,42.8248399304126,103.19226895374,0.0,1.0
2023-06-13,45.3452,45.3452,45.3452,45.3452,98,43.0635903741212,43.0635903741212,43.0635903741212,43.0635903741212,103.19226895374,0.0,1.0
2023-06-14,45.3978,45.65,41.43,45.65,738,43.1135437286919,43.353053919238,39.3453893510193,43.353053919238,777.100964161837,0.0,1.0
2023-06-15,45.895,45.895,45.68,45.68,210,43.585726388246,43.585726388246,43.3815444256472,43.3815444256472,221.126290615157,0.0,1.0
2023-06-16,45.9402,46.2752,45.65,46.15,1599,43.6286520845691,43.9467960728044,43.353053919238,43.8278956927236,1683.71875568398,0.0,1.0
2023-06-20,45.1484,45.1484,45.1,45.1,557,42.8766926520772,42.8766926520772,42.8307279684038,42.8307279684038,586.511161298298,0.0,1.0
2023-06-21,44.392,44.392,44.392,44.392,4,42.7189720576469,42.7189720576469,42.7189720576469,42.7189720576469,4.15665432586678,0.590323,1.0
2023-06-22,44.3361,44.3361,44.3361,44.3361,1,42.6651787944909,42.6651787944909,42.6651787944909,42.6651787944909,1.03916358146669,0.0,1.0
2023-06-23,44.1142,44.1142,44.1142,44.1142,4,42.4516416729466,42.4516416729466,42.4516416729466,42.4516416729466,4.15665432586678,0.0,1.0
2023-06-26,43.9539,43.9539,43.9539,43.9539,61,42.297382995238,42.297382995238,42.297382995238,42.297382995238,63.3889784694684,0.0,1.0
2023-06-27,44.1139,44.1699,43.7721,43.79,419,42.4513529792266,42.5052424736227,42.1224346009309,42.1396599928896,435.409540634546,0.0,1.0
2023-06-28,44.2696,44.2696,44.2696,44.2696,45,42.6011850198956,42.6011850198956,42.6011850198956,42.6011850198956,46.7623611660012,0.0,1.0
2023-06-29,43.83,43.83,43.71,43.74,4556,42.1781524888868,42.1781524888868,42.0626750008953,42.0915443728932,4734.42927716226,0.0,1.0
2023-06-30,44.6308,44.6442,44.6308,44.6442,1204,42.9487722587499,42.961667244909,42.9487722587499,42.961667244909,1251.1529520859,0.0,1.0
2023-07-03,44.3548,44.3548,44.26,44.34,1055,42.6831740363695,42.6831740363695,42.5919468208563,42.6689318128506,1096.31757844736,0.0,1.0
2023-07-05,43.8836,43.99,43.85,43.97,1103,42.229732433523,42.3321224728754,42.1973987368854,42.3128762248769,1146.19743035776,0.0,1.0
2023-07-06,43.3449,43.3449,43.2781,43.2793,346,41.7113347436813,41.7113347436813,41.647052275366,41.6482070502459,359.550599187476,0.0,1.0
2023-07-07,43.3156,43.47,43.23,43.23,683,41.6831389903633,41.8317200249124,41.6007650489294,41.6007650489294,709.748726141753,0.0,1.0
2023-07-10,43.5263,43.5263,43.5263,43.5263,16,41.8858982130284,41.8858982130284,41.8858982130284,41.8858982130284,16.6266173034671,0.0,1.0
2023-07-11,43.9173,43.9173,43.9173,43.9173,8,42.2621623614006,42.2621623614006,42.2621623614006,42.2621623614006,8.31330865173356,0.0,1.0
2023-07-12,44.9055,44.9055,44.9055,44.9055,16,43.2131194750104,43.2131194750104,43.2131194750104,43.2131194750104,16.6266173034671,0.0,1.0
2023-07-13,45.58,45.58,45.58,45.58,264,43.8621991887625,43.8621991887625,43.8621991887625,43.8621991887625,274.339185507207,0.0,1.0
2023-07-14,45.7396,45.89,45.7396,45.89,617,44.0157842477912,44.1605160327405,44.0157842477912,44.1605160327405,641.16392976495,0.0,1.0
2023-07-17,45.7086,45.7086,45.7086,45.7086,5,43.9859525633934,43.9859525633934,43.9859525633934,43.9859525633934,5.19581790733347,0.0,1.0
2023-07-18,45.932,45.932,45.932,45.932,188,44.2009331535375,44.2009331535375,44.2009331535375,44.2009331535375,195.362753315739,0.0,1.0
2023-07-19,46.1665,46.1665,46.1665,46.1665,4,44.4265954113208,44.4265954113208,44.4265954113208,44.4265954113208,4.15665432586678,0.0,1.0
2023-07-20,45.9365,45.9365,45.9365,45.9365,4,44.2052635593372,44.2052635593372,44.2052635593372,44.2052635593372,4.15665432586678,0.0,1.0
2023-07-21,46.145,46.145,46.0828,46.0828,1400,44.4059056947224,44.4059056947224,44.3460498634468,44.3460498634468,1454.82901405337,0.0,1.0
2023-07-24,45.7632,45.7632,45.7526,45.7526,244,44.0384948204295,44.0384948204295,44.0282943089902,44.0282943089902,253.555913877873,0.0,1.0
2023-07-25,45.9065,45.9065,45.59,45.598,492,44.1763941873393,44.1763941873393,43.8718223127618,43.8795208119612,511.268482081614,0.0,1.0
2023-07-26,45.9362,45.9362,45.9362,45.9362,215,44.2049748656172,44.2049748656172,44.2049748656172,44.2049748656172,223.420170015339,0.0,1.0
2023-07-27,45.9804,45.9804,45.9804,45.9804,1,44.2475090736941,44.2475090736941,44.2475090736941,44.2475090736941,1.03916358146669,0.0,1.0
2023-07-28,46.0186,46.0186,46.0186,46.0186,2,44.2842694073713,44.2842694073713,44.2842694073713,44.2842694073713,2.07832716293339,0.0,1.0
2023-07-31,46.027,46.04,46.027,46.04,306,44.2923528315308,44.3048628927298,44.2923528315308,44.3048628927298,317.984055928808,0.0,1.0
2023-08-01,45.5211,45.5211,45.4961,45.4961,199,43.8055189884067,43.8055189884067,43.7814611784085,43.7814611784085,206.793552711872,0.0,1.0
2023-08-02,44.9334,44.9334,44.9334,44.9334,101,43.2399679909684,43.2399679909684,43.2399679909684,43.2399679909684,104.955521728136,0.0,1.0
2023-08-03,44.79,44.79,44.7205,44.7205,204,43.1019723928186,43.1019723928186,43.0350916810236,43.0350916810236,211.989370619206,0.0,1.0
2023-08-04,44.7528,45.1261,44.7528,45.1261,1776,43.0661743715413,43.4254055904347,43.0661743715413,43.4254055904347,1845.55452068485,0.0,1.0
2023-08-07,45.1791,45.1791,45.1791,45.1791,4,43.476408147631,43.476408147631,43.476408147631,43.476408147631,4.15665432586678,0.0,1.0
2023-08-08,45.0995,45.0995,45.0995,45.0995,27,43.3998080805966,43.3998080805966,43.3998080805966,43.3998080805966,28.0574166996008,0.0,1.0
2023-08-09,45.179,45.28,45.179,45.24,1186,43.476311916391,43.5735054687838,43.476311916391,43.5350129727867,1232.4480076195,0.0,1.0
2023-08-10,45.3386,45.3386,45.3386,45.3386,6,43.6298969754196,43.6298969754196,43.6298969754196,43.6298969754196,6.23498148880018,0.0,1.0
2023-08-11,45.0693,45.26,45.0693,45.26,1105,43.3707462461188,43.5542592207852,43.3707462461188,43.5542592207852,1148.2757575207,0.0,1.0
2023-08-14,44.976,44.976,44.976,44.976,31,43.2809624992054,43.2809624992054,43.2809624992054,43.2809624992054,32.2140710254675,0.0,1.0
2023-08-15,44.5146,44.56,44.5146,44.56,5399,42.8369515578782,42.880640540835,42.8369515578782,42.880640540835,5610.44417633868,0.0,1.0
2023-08-16,44.248,44.248,44.248,44.248,3,42.5803990720571,42.5803990720571,42.5803990720571,42.5803990720571,3.11749074440009,0.0,1.0
2023-08-17,43.7193,43.86,43.7193,43.86,110,42.0716245062147,42.2070218608847,42.0716245062147,42.2070218608847,114.307993961336,0.0,1.0
2023-08-18,43.62,43.62,43.62,43.62,20,41.9760668849017,41.9760668849017,41.9760668849017,41.9760668849017,20.7832716293339,0.0,1.0
2023-08-21,43.7472,43.7472,43.727,43.727,342,42.0984730221727,42.0984730221727,42.0790343116941,42.0790343116941,355.393944861609,0.0,1.0
2023-08-22,43.5779,43.5779,43.5779,43.5779,342,41.9355535328647,41.9355535328647,41.9355535328647,41.9355535328647,355.39394486161,0.0,1.0
2023-08-23,44.0507,44.0507,44.0507,44.0507,5,42.3905348355511,42.3905348355511,42.3905348355511,42.3905348355511,5.19581790733348,0.0,1.0
2023-08-24,43.6328,43.6328,43.6328,43.6328,3,41.9883844836208,41.9883844836208,41.9883844836208,41.9883844836208,3.11749074440009,0.0,1.0
2023-08-25,43.8826,43.8826,43.8826,43.8826,1,42.2287701211231,42.2287701211231,42.2287701211231,42.2287701211231,1.03916358146669,0.0,1.0
2023-08-28,44.19,44.19,43.94,43.94,1909,42.5245849528612,42.5245849528612,42.284006852879,42.284006852879,1983.76327701992,0.0,1.0
2023-08-29,44.8088,44.8088,44.8088,44.8088,2,43.1200638659373,43.1200638659373,43.1200638659373,43.1200638659373,2.07832716293339,0.0,1.0
2023-08-30,44.9563,44.9563,44.85,44.85,5231,43.2620049449268,43.2620049449268,43.1597111368144,43.1597111368144,5435.86469465228,0.0,1.0
2023-08-31,44.7274,44.7274,44.7274,44.7274,2,43.0417316365831,43.0417316365831,43.0417316365831,43.0417316365831,2.07832716293339,0.0,1.0
2023-09-01,44.4281,44.4281,44.4281,44.4281,145,42.7537115352843,42.7537115352843,42.7537115352843,42.7537115352843,150.678719312671,0.0,1.0
2023-09-05,43.7997,43.7997,43.7997,43.7997,4,42.148994423169,42.148994423169,42.148994423169,42.148994423169,4.15665432586677,0.0,1.0
2023-09-06,43.6725,43.6725,43.62,43.67,454,42.026588285898,42.026588285898,41.9760668849017,42.0241825048982,471.780265985879,0.0,1.0
2023-09-07,43.725,43.73,43.725,43.73,197,42.0771096868943,42.0819212488939,42.0771096868943,42.0819212488939,204.715225548939,0.0,1.0
2023-09-08,43.6988,43.77,43.67,43.67,376,42.0518971020161,42.1204137448911,42.0241825048982,42.0241825048982,390.725506631477,0.0,1.0
2023-09-11,43.9801,43.9801,43.9801,43.9801,4,42.3225955801161,42.3225955801161,42.3225955801161,42.3225955801161,4.15665432586678,0.0,1.0
2023-09-12,43.6747,43.72,43.6747,43.72,100,42.0287053731778,42.0722981248946,42.0287053731778,42.0722981248946,103.91635814667,0.0,1.0
2023-09-13,43.5769,43.6499,43.5769,43.6048,277,41.9345912204648,42.0048400256596,41.9345912204648,41.9614397364228,287.848312066274,0.0,1.0
2023-09-14,43.9636,43.9636,43.9636,43.9636,184,42.3067174255173,42.3067174255173,42.3067174255173,42.3067174255173,191.206098989872,0.0,1.0
2023-09-15,44.0575,44.2021,44.0575,44.2021,118,42.3970785598706,42.5362289329004,42.3970785598706,42.5362289329004,122.62130261307,0.0,1.0
2023-09-18,43.803,43.803,43.803,43.803,4,42.1521700540887,42.1521700540887,42.1521700540887,42.1521700540887,4.15665432586678,0.0,1.0
2023-09-19,43.5964,43.5964,43.4982,43.5,1050,41.9533563122634,41.9533563122634,41.8588572345904,41.8605893969102,1091.12176054003,0.0,1.0
2023-09-20,43.767,43.767,43.767,43.767,9,42.2812825464748,42.2812825464748,42.2812825464748,42.2812825464748,9.31625003491862,0.170169,1.0
2023-09-21,43.0582,43.0582,43.0582,43.0582,11,41.5965435177787,41.5965435177787,41.5965435177787,41.5965435177787,11.3865278204561,0.0,1.0
2023-09-22,42.7446,42.7446,42.7446,42.7446,4,41.2935890039538,41.2935890039538,41.2935890039538,41.2935890039538,4.14055557107495,0.0,1.0
2023-09-25,42.3802,42.4104,42.3802,42.4104,230,40.9415589502619,40.9707337790805,40.9415589502619,40.9707337790805,238.081945336809,0.0,1.0
2023-09-26,41.9236,42.28,41.91,42.28,1919,40.5004587238191,40.8447603460359,40.4873203903114,40.8447603460359,1986.4315352232,0.0,1.0
2023-09-27,41.55,41.55,41.4099,41.4099,270,40.1395409739308,40.1395409739308,40.0041968177226,40.0041968177226,279.487501047558,0.0,1.0
2023-09-28,41.82,41.92,41.82,41.92,658,40.4003755362162,40.4969809296553,40.4003755362162,40.4969809296553,681.121391441829,0.0,1.0
2023-09-29,42.05,42.05,42.05,42.05,105,40.6225679411261,40.6225679411261,40.6225679411261,40.6225679411261,108.689583740717,0.0,1.0
2023-10-02,41.45,41.45,41.45,41.45,34,40.0429355804917,40.0429355804917,40.0429355804917,40.0429355804917,35.194722354137,0.0,1.0
2023-10-03,41.062,41.062,41.062,41.062,8,39.6681066539481,39.6681066539481,39.6681066539481,39.6681066539481,8.28111114214989,0.0,1.0
2023-10-04,41.3291,41.3291,41.3291,41.3291,2,39.9261396598239,39.9261396598239,39.9261396598239,39.9261396598239,2.07027778553747,0.0,1.0
2023-10-05,41.6129,41.6129,41.46,41.46,202,40.2003057664039,40.2003057664039,40.0525961198356,40.0525961198356,209.098056339285,0.0,1.0
2023-10-06,41.9446,41.9446,41.9446,41.9446,50,40.5207458564413,40.5207458564413,40.5207458564413,40.5207458564413,51.7569446384368,0.0,1.0
2023-10-09,41.783,41.783,41.5,41.5,121,40.3646315406438,40.3646315406438,40.0912382772112,40.0912382772112,125.251806025017,0.0,1.0
2023-10-10,42.334,42.334,42.334,42.334,4,40.896927258493,40.896927258493,40.896927258493,40.896927258493,4.14055557107495,0.0,1.0
2023-10-11,42.3339,42.3339,42.3339,42.3339,11,40.8968306530996,40.8968306530996,40.8968306530996,40.8968306530996,11.3865278204561,0.0,1.0
2023-10-12,41.9461,41.9461,41.9461,41.9461,3,40.5221949373429,40.5221949373429,40.5221949373429,40.5221949373429,3.10541667830621,0.0,1.0
2023-10-13,41.6684,41.6684,41.6684,41.6684,31,40.2539217597626,40.2539217597626,40.2539217597626,40.2539217597626,32.0893056758308,0.0,1.0
2023-10-16,41.8891,41.8891,41.8891,41.8891,12,40.4671298630826,40.4671298630826,40.4671298630826,40.4671298630826,12.4216667132248,0.0,1.0
2023-10-17,41.5774,41.5774,41.5774,41.5774,4,40.1660108517331,40.1660108517331,40.1660108517331,40.1660108517331,4.14055557107494,0.0,1.0
2023-10-18,40.8766,40.8766,40.8766,40.8766,16,39.4890002545121,39.4890002545121,39.4890002545121,39.4890002545121,16.5622222842998,0.0,1.0
2023-10-19,40.62,40.65,40.57,40.57,1482,39.2411108149475,39.2700924329792,39.1928081182279,39.1928081182279,1534.07583908327,0.0,1.0
2023-10-20,40.3966,40.63,40.3966,40.62,422,39.0252943660046,39.2507713542914,39.0252943660046,39.2411108149475,436.828612748407,0.0,1.0
2023-10-23,40.5377,40.5377,40.5377,40.5377,23,39.1616045761471,39.1616045761471,39.1616045761471,39.1616045761471,23.8081945336809,0.0,1.0
2023-10-24,40.587,40.587,40.587,40.587,203,39.2092310351126,39.2092310351126,39.2092310351126,39.2092310351126,210.133195232053,0.0,1.0
2023-10-25,40.3317,40.3317,40.3317,40.3317,118,38.9625974656627,38.9625974656627,38.9625974656627,38.9625974656627,122.146389346711,0.0,1.0
2023-10-26,40.2405,40.2405,40.2405,40.2405,164,38.8744933468462,38.8744933468462,38.8744933468462,38.8744933468462,169.762778414073,0.0,1.0
2023-10-27,39.9209,39.97,39.9209,39.97,102,38.565742509415,38.6131757575936,38.565742509415,38.6131757575936,105.584167062411,0.0,1.0
2023-10-30,40.5386,40.5386,40.5386,40.5386,3,39.1624740246881,39.1624740246881,39.1624740246881,39.1624740246881,3.10541667830621,0.0,1.0
2023-10-31,40.6345,40.6345,40.6345,40.6345,3,39.2551185969961,39.2551185969961,39.2551185969961,39.2551185969961,3.10541667830621,0.0,1.0
2023-11-01,40.9609,40.9609,40.9609,40.9609,3,39.5704386011812,39.5704386011812,39.5704386011812,39.5704386011812,3.10541667830621,0.0,1.0
2023-11-02,41.9506,41.9506,41.9506,41.9506,5,40.5265421800477,40.5265421800477,40.5265421800477,40.5265421800477,5.17569446384367,0.0,1.0
2023-11-03,42.2266,42.2266,42.2266,42.2266,106,40.7931730659395,40.7931730659395,40.7931730659395,40.7931730659395,109.724722633486,0.0,1.0
2023-11-06,41.8947,41.8947,41.8947,41.8947,5,40.4725397651152,40.4725397651152,40.4725397651152,40.4725397651152,5.17569446384368,0.0,1.0
2023-11-07,41.8278,41.8278,41.8278,41.8278,24,40.4079107569045,40.4079107569045,40.4079107569045,40.4079107569045,24.8433334264497,0.0,1.0
2023-11-08,42.1034,42.1034,42.1034,42.1034,3,40.6741552212225,40.6741552212225,40.6741552212225,40.6741552212225,3.10541667830621,0.0,1.0
2023-11-09,42.0116,42.0794,42.0116,42.0794,701,40.5854714700455,40.6509699267972,40.5854714700455,40.6509699267972,725.632363830884,0.0,1.0
2023-11-10,41.9815,41.9815,41.9815,41.9815,20,40.5563932466203,40.5563932466203,40.5563932466203,40.5563932466203,20.7027778553747,0.0,1.0
2023-11-13,42.1689,42.1689,41.7,41.7,1114,40.7374317539251,40.7374317539251,40.2844490640894,40.2844490640894,1153.14472654437,0.0,1.0
2023-11-14,43.513,43.513,43.513,43.513,98,42.0359048471396,42.0359048471396,42.0359048471396,42.0359048471396,101.443611491336,0.0,1.0
2023-11-15,43.3902,43.3902,43.3902,43.3902,2,41.9172734239964,41.9172734239964,41.9172734239964,41.9172734239964,2.07027778553747,0.0,1.0
2023-11-16,43.3511,43.3511,43.3511,43.3511,89,41.8795007151617,41.8795007151617,41.8795007151617,41.8795007151617,92.1273614564176,0.0,1.0
2023-11-17,43.8639,43.8639,43.8639,43.8639,20,42.3748931727173,42.3748931727173,42.3748931727173,42.3748931727173,20.7027778553747,0.0,1.0
2023-11-20,44.0018,44.0018,44.0018,44.0018,11,42.5081120102697,42.5081120102697,42.5081120102697,42.5081120102697,11.3865278204561,0.0,1.0
2023-11-21,43.8905,43.892,43.8404,43.87,487,42.400590207372,42.4020392882736,42.3521909052591,42.380786101717,504.112640778375,0.0,1.0
2023-11-22,43.9918,43.9918,43.9918,43.9918,3,42.4984514709258,42.4984514709258,42.4984514709258,42.4984514709258,3.10541667830621,0.0,1.0
2023-11-24,44.505,44.505,44.505,44.505,157,42.9942303500551,42.9942303500551,42.9942303500551,42.9942303500551,162.516806164692,0.0,1.0
2023-11-27,44.4849,44.4849,44.4849,44.4849,36,42.9748126659738,42.9748126659738,42.9748126659738,42.9748126659738,37.2650001396745,0.0,1.0
2023-11-28,44.4175,44.4175,44.4175,44.4175,42,42.9097006307959,42.9097006307959,42.9097006307959,42.9097006307959,43.4758334962869,0.0,1.0
2023-11-29,44.5033,44.5033,44.45,44.45,887,42.9925880583666,42.9925880583666,42.9410973836636,42.9410973836636,918.168197885869,0.0,1.0
2023-11-30,44.547,44.5579,44.547,44.5579,107,43.0348046152995,43.0453346031843,43.0348046152995,43.0453346031843,110.759861526255,0.0,1.0
2023-12-01,45.02,45.02,45.02,45.02,277,43.4917481262663,43.4917481262663,43.4917481262663,43.4917481262663,286.73347329694,0.0,1.0
2023-12-04,44.8293,44.8293,44.73,44.73,111,43.307521640978,43.307521640978,43.211592485293,43.211592485293,114.90041709733,0.0,1.0
2023-12-05,44.734,44.734,44.734,44.734,5,43.2154567010305,43.2154567010305,43.2154567010305,43.2154567010305,5.17569446384368,0.0,1.0
2023-12-06,44.8814,44.8814,44.8814,44.8814,1,43.3578530509597,43.3578530509597,43.3578530509597,43.3578530509597,1.03513889276874,0.0,1.0
2023-12-07,45.0703,45.0703,45.0703,45.0703,41,43.5403406391661,43.5403406391661,43.5403406391661,43.5403406391661,42.4406946035182,0.0,1.0
2023-12-08,45.2757,45.2757,45.2757,45.2757,6,43.7387681172899,43.7387681172899,43.7387681172899,43.7387681172899,6.21083335661242,0.0,1.0
2023-12-11,45.3435,45.3435,45.14,45.14,2211,43.8042665740416,43.8042665740416,43.6076745983931,43.6076745983931,2288.69209191168,0.0,1.0
2023-12-12,45.5866,45.5866,45.5866,45.5866,2,44.039114285492,44.039114285492,44.039114285492,44.039114285492,2.07027778553747,0.0,1.0
2023-12-13,46.33,46.33,45.75,45.75,1202,44.757278780318,44.757278780318,44.1969674983714,44.1969674983714,1244.23694910802,0.0,1.0
2023-12-14,47.0411,47.0411,47.0411,47.0411,10,45.4442397330632,45.4442397330632,45.4442397330632,45.4442397330632,10.3513889276874,0.0,1.0
2023-12-15,46.3934,46.59,46.3934,46.59,844,44.8185265997583,45.0084528032596,44.8185265997583,45.0084528032596,873.657225496814,0.0,1.0
2023-12-18,46.56,46.56,46.4658,46.4658,1523,44.9794711852278,44.9794711852278,44.8884689046082,44.8884689046082,1576.51653368679,0.0,1.0
2023-12-19,46.9914,46.9914,46.9914,46.9914,3,45.3962268525239,45.3962268525239,45.3962268525239,45.3962268525239,3.10541667830621,0.0,1.0
2023-12-20,46.4225,46.4225,46.4225,46.4225,2,44.957323432728,44.957323432728,44.957323432728,44.957323432728,2.06518077391615,0.114574,1.0
2023-12-21,46.9937,46.9937,46.9937,46.9937,11,45.5104953460195,45.5104953460195,45.5104953460195,45.5104953460195,11.3584942565388,0.0,1.0
2023-12-22,47.0663,47.21,47.0663,47.21,1128,45.5808039610492,45.7199685337732,45.5808039610492,45.7199685337732,1164.76195648871,0.0,1.0
2023-12-26,47.3578,47.3578,47.3578,47.3578,21,45.8631037032139,45.8631037032139,45.8631037032139,45.8631037032139,21.6843981261196,0.0,1.0
2023-12-27,47.6142,47.69,47.54,47.67,2037,46.111411263732,46.184818881077,46.0395531475446,46.165450116606,2103.3866182336,0.0,1.0
2023-12-28,47.3188,47.61,47.3188,47.61,161,45.8253346124954,46.1073438231931,45.8253346124954,46.1073438231931,166.24705230025,0.0,1.0
2023-12-29,47.4562,47.4562,47.4562,47.4562,27,45.9583980244111,45.9583980244111,45.9583980244111,45.9583980244111,27.8799404478681,0.0,1.0
2024-01-02,46.6261,46.83,46.6261,46.81,7414,45.1544974550427,45.3519620088244,45.1544974550427,45.3325932443534,7655.62512890718,0.0,1.0
2024-01-03,46.4056,46.4056,46.3486,46.349,1011,44.94095682675,44.94095682675,44.8857558480077,44.8861432232971,1043.94888121462,0.0,1.0
2024-01-04,46.5238,46.5238,46.5238,46.5238,119,45.0554262247736,45.0554262247736,45.0554262247736,45.0554262247736,122.878256048011,0.0,1.0
2024-01-05,46.3438,46.3438,46.3438,46.3438,107,44.8811073445346,44.8811073445346,44.8811073445346,44.8811073445346,110.487171404514,0.0,1.0
2024-01-08,46.9302,46.9302,46.8,46.8,400,45.4489995188241,45.4489995188241,45.3229088621179,45.3229088621179,413.03615478323,0.0,1.0
2024-01-09,46.5201,46.5201,46.5201,46.5201,684,45.0518430033464,45.0518430033464,45.0518430033464,45.0518430033464,706.291824679325,0.0,1.0
2024-01-10,46.78,46.78,46.78,46.78,157,45.3035400976469,45.3035400976469,45.3035400976469,45.3035400976469,162.116690752418,0.0,1.0
2024-01-11,46.69,46.69,46.69,46.69,220,45.2163806575275,45.2163806575275,45.2163806575275,45.2163806575275,227.169885130777,0.0,1.0
2024-01-12,46.9827,47.11,46.9827,47.11,176,45.4998425255604,45.6231247114183,45.4998425255604,45.6231247114183,181.735908104622,0.0,1.0
2024-01-16,46.3116,46.3116,46.3116,46.3116,16,44.8499236337363,44.8499236337363,44.8499236337363,44.8499236337363,16.5214461913292,0.0,1.0
2024-01-17,46.11,46.11,45.74,45.74,1930,44.6546864878688,44.6546864878688,44.2963643451554,44.2963643451554,1992.89944682909,0.0,1.0
2024-01-18,46.22,46.22,45.87,45.87,634,44.7612146924592,44.7612146924592,44.4222613142169,44.4222613142169,654.662305331421,0.0,1.0
2024-01-19,46.27,46.27,46.27,46.27,103,44.8096366036367,44.8096366036367,44.8096366036367,44.8096366036367,106.356809856682,0.0,1.0
2024-01-22,46.45,46.45,46.14,46.14,796,44.9839554838756,44.9839554838756,44.6837396345752,44.6837396345752,821.941948018629,0.0,1.0
2024-01-23,46.1639,46.1639,46.1639,46.1639,134,44.7068853081181,44.7068853081181,44.7068853081181,44.7068853081181,138.367111852382,0.0,1.0
2024-01-24,46.5916,46.5916,46.5916,46.5916,27,45.1210863363302,45.1210863363302,45.1210863363302,45.1210863363302,27.8799404478681,0.0,1.0
2024-01-25,46.8349,46.8349,46.8349,46.8349,6,45.3567073561198,45.3567073561198,45.3567073561198,45.3567073561198,6.19554232174846,0.0,1.0
2024-01-26,47.3005,47.58,47.3005,47.32,20023,45.8076121930045,46.0782906764866,45.8076121930045,45.8264967383637,20675.5573180616,0.0,1.0
2024-01-29,47.3723,47.3723,47.3723,47.3723,14,45.8771460574553,45.8771460574553,45.8771460574553,45.8771460574553,14.4562654174131,0.0,1.0
2024-01-30,47.3682,47.3682,47.3682,47.3682,47,45.8731754607388,45.8731754607388,45.8731754607388,45.8731754607388,48.5317481870296,0.0,1.0
2024-01-31,47.1519,47.1519,47.1519,47.1519,12,45.663702272985,45.663702272985,45.663702272985,45.663702272985,12.3910846434969,0.0,1.0
2024-02-01,47.6497,47.6497,47.6497,47.6497,4,46.145790820668,46.145790820668,46.145790820668,46.145790820668,4.1303615478323,0.0,1.0
2024-02-02,46.9476,46.9476,46.9476,46.9476,6,45.4658503439138,45.4658503439138,45.4658503439138,45.4658503439138,6.19554232174847,0.0,1.0
2024-02-05,46.8161,46.8161,46.8161,46.8161,12,45.3385007175171,45.3385007175171,45.3385007175171,45.3385007175171,12.3910846434969,0.0,1.0
2024-02-06,47.1173,47.1173,47.1173,47.1173,2,45.6301943104502,45.6301943104502,45.6301943104502,45.6301943104502,2.06518077391615,0.0,1.0
2024-02-07,47.143,47.143,47.143,47.143,2,45.6550831727954,45.6550831727954,45.6550831727954,45.6550831727954,2.06518077391615,0.0,1.0
2024-02-08,47.1481,47.1481,47.0839,47.0839,513,45.6600222077355,45.6600222077355,45.5978484737836,45.5978484737836,529.718868509494,0.0,1.0
2024-02-09,47.3214,47.3214,47.22,47.22,377,45.8278525518767,45.8278525518767,45.7296529160087,45.7296529160087,389.286575883195,0.0,1.0
2024-02-12,47.2625,47.2625,47.2625,47.2625,15,45.7708115405096,45.7708115405096,45.7708115405096,45.7708115405096,15.4888558043711,0.0,1.0
2024-02-13,46.2253,46.2253,46.2253,46.2253,10,44.766347415044,44.766347415044,44.766347415044,44.766347415044,10.3259038695808,0.0,1.0
2024-02-14,46.9652,46.9652,46.9652,46.9652,29,45.4828948566483,45.4828948566483,45.4828948566483,45.4828948566483,29.9451212217842,0.0,1.0
2024-02-15,47.3048,47.3048,47.245,47.245,124,45.8117764773657,45.8117764773657,45.7538638715975,45.7538638715975,128.041207982802,0.0,1.0
2024-02-16,47.4523,47.4523,47.4523,47.4523,2,45.9546211153393,45.9546211153393,45.9546211153393,45.9546211153393,2.06518077391615,0.0,1.0
2024-02-20,47.7191,47.7408,47.7191,47.7408,1050,46.2130004333823,46.2340155428333,46.2130004333823,46.2340155428333,1084.21990630598,0.0,1.0
2024-02-21,47.692,47.692,47.692,47.692,11,46.1867557575241,46.1867557575241,46.1867557575241,46.1867557575241,11.3584942565388,0.0,1.0
2024-02-22,48.1712,48.1712,47.8518,47.91,453,46.650831354249,46.650831354249,46.3415121856473,46.3978752902579,467.763445292009,0.0,1.0
2024-02-23,48.2963,48.2963,48.2963,48.2963,142,46.7719829760151,46.7719829760151,46.7719829760151,46.7719829760151,146.627834948047,0.0,1.0
2024-02-26,48.1573,48.1573,48.1573,48.1573,5,46.6373700629417,46.6373700629417,46.6373700629417,46.6373700629417,5.16295193479038,0.0,1.0
2024-02-27,47.9677,47.9677,47.9272,47.9272,368,46.4537541757567,46.4537541757567,46.414532427703,46.414532427703,379.993262400572,0.0,1.0
2024-02-28,47.7117,47.7117,47.7117,47.7117,3,46.205833990528,46.205833990528,46.205833990528,46.205833990528,3.09777116087423,0.0,1.0
2024-02-29,47.9687,47.97,47.8,47.97,619,46.4547226139803,46.4559815836709,46.2913470856675,46.4559815836709,639.173449527049,0.0,1.0
2024-03-01,48.1569,48.1569,48.1569,48.1569,5,46.6369826876523,46.6369826876523,46.6369826876523,46.6369826876523,5.16295193479038,0.0,1.0
2024-03-04,48.1862,48.1862,43.8,43.8,956,46.6653579276023,46.6653579276023,42.4175941914693,42.4175941914693,987.156409931921,0.0,1.0
2024-03-05,47.9093,47.9093,47.9093,47.9093,12,46.3971973835014,46.3971973835014,46.3971973835014,46.3971973835014,12.3910846434969,0.0,1.0
2024-03-06,48.4163,48.4163,48.4163,48.4163,42,46.888195562841,46.888195562841,46.888195562841,46.888195562841,43.3687962522393,0.0,1.0
2024-03-07,49.037,49.037,48.9307,48.9561,3123,47.4893051681982,47.4893051681982,47.3863601850349,47.4109585159131,3224.77977847008,0.0,1.0
2024-03-08,48.9089,48.9089,48.9089,48.9089,10,47.3652482317615,47.3652482317615,47.3652482317615,47.3652482317615,10.3259038695808,0.0,1.0
2024-03-11,48.779,48.779,48.779,48.779,5,47.2394481065225,47.2394481065225,47.2394481065225,47.2394481065225,5.16295193479038,0.0,1.0
2024-03-12,49.0466,49.0466,49.0466,49.0466,11,47.4986021751443,47.4986021751443,47.4986021751443,47.4986021751443,11.3584942565388,0.0,1.0
2024-03-13,48.95,49.02,48.95,49.02,200,47.4050510427494,47.4728417183979,47.4050510427494,47.4728417183979,206.518077391615,0.0,1.0
2024-03-14,48.4673,48.4673,48.4673,48.4673,3,46.9375859122421,46.9375859122421,46.9375859122421,46.9375859122421,3.09777116087423,0.0,1.0
2024-03-15,48.3167,48.3167,48.3167,48.3167,8,46.7917391157755,46.7917391157755,46.7917391157755,46.7917391157755,8.26072309566461,0.0,1.0
2024-03-18,48.1531,48.1531,48.1531,48.1531,35,46.6333026224028,46.6333026224028,46.6333026224028,46.6333026224028,36.1406635435327,0.0,1.0
2024-03-19,48.1489,48.1489,47.75,47.75,2817,46.6292351818639,46.6292351818639,46.24292517449,46.24292517449,2908.8071200609,0.0,1.0
2024-03-20,48.8672,48.87,48.8,48.8,282,47.3427678752783,47.3454805281426,47.2776642065349,47.2776642065349,291.080370212068,0.018487,1.0
2024-03-21,48.708,48.71,48.67,48.67,20009,47.1885341838504,47.1904717930392,47.1517196092634,47.1517196092634,20653.28768643,0.0,1.0
2024-03-22,48.7541,48.8599,48.7541,48.8599,147,47.2331960756521,47.3356956017392,47.2331960756521,47.3356956017392,151.733384472248,0.0,1.0
2024-03-25,48.6239,48.6239,48.49,48.49,203,47.1070577174617,47.1070577174617,46.977334782272,46.977334782272,209.536578556914,0.0,1.0
2024-03-26,48.5313,48.6201,48.5313,48.6201,210,47.0173464120206,47.103376260003,47.0173464120206,47.103376260003,216.761977817497,0.0,1.0
2024-03-27,48.6778,48.6778,48.5603,48.5603,352,47.1592762850996,47.1592762850996,47.0454417452581,47.0454417452581,363.334362817901,0.0,1.0
2024-03-28,48.8961,48.8961,48.6149,48.685,3682,47.3707663280563,47.3707663280563,47.0983384761121,47.1662516781793,3800.56001106679,0.0,1.0
2024-04-01,48.7285,48.8572,48.7285,48.8572,620,47.2083946780355,47.3330798293343,47.2083946780355,47.3330798293343,639.963934508802,0.0,1.0
2024-04-02,48.1153,48.1153,48.1153,48.1153,40,46.6143237007518,46.6143237007518,46.6143237007518,46.6143237007518,41.2879957747614,0.0,1.0
2024-04-03,48.3133,48.3133,48.3133,48.3133,40,46.8061470104422,46.8061470104422,46.8061470104422,46.8061470104422,41.2879957747614,0.0,1.0
2024-04-04,47.85,47.85,47.83,47.83,343,46.3572998418585,46.3572998418585,46.3379237499705,46.3379237499705,354.044563768579,0.0,1.0
2024-04-05,47.918,47.918,47.75,47.75,205,46.4231785542774,46.4231785542774,46.2604193824188,46.2604193824188,211.600978345652,0.0,1.0
2024-04-08,47.9624,47.9624,47.9624,47.9624,77,46.4661934782686,46.4661934782686,46.4661934782686,46.4661934782686,79.4793918664157,0.0,1.0
2024-04-09,48.0411,48.0411,48.0411,48.0411,12,46.5424383998476,46.5424383998476,46.5424383998476,46.5424383998476,12.3863987324284,0.0,1.0
2024-04-10,47.422,47.422,47.422,47.422,3,45.9426514754569,45.9426514754569,45.9426514754569,45.9426514754569,3.0965996831071,0.0,1.0
2024-04-11,47.6125,47.6486,47.6125,47.6486,1437,46.1272087506894,46.1621825965471,46.1272087506894,46.1621825965471,1483.2712482083,0.0,1.0
2024-04-12,46.853,46.853,46.853,46.853,50,45.3914016612455,45.3914016612455,45.3914016612455,45.3914016612455,51.6099947184517,0.0,1.0
2024-04-15,46.7506,46.7506,46.7506,46.7506,7,45.2921960707793,45.2921960707793,45.2921960707793,45.2921960707793,7.22539926058324,0.0,1.0
2024-04-16,46.5278,46.5278,46.5278,46.5278,6,45.0763464071478,45.0763464071478,45.0763464071478,45.0763464071478,6.19319936621421,0.0,1.0
2024-04-17,46.6084,46.77,46.6084,46.77,405,45.1544320574561,45.3109908799106,45.1544320574561,45.3109908799106,418.04095721946,0.0,1.0
2024-04-18,46.2596,46.2596,46.2596,46.2596,23,44.8165130149307,44.8165130149307,44.8165130149307,44.8165130149307,23.7405975704878,0.0,1.0
2024-04-19,46.3848,46.545,46.3848,46.545,621,44.9378073501491,45.0930098461714,44.9378073501491,45.0930098461714,640.996134403171,0.0,1.0
2024-04-22,46.9527,46.9527,46.9527,46.9527,13,45.4879914793067,45.4879914793067,45.4879914793067,45.4879914793067,13.4185986267975,0.0,1.0
2024-04-23,47.7068,47.7068,47.37,47.37,109,46.2185670239409,46.2185670239409,45.8922736365483,45.8922736365483,112.509788486225,0.0,1.0
2024-04-24,47.148,47.148,47.11,47.11,102,45.6771990165923,45.6771990165923,45.6403844420053,45.6403844420053,105.284389225642,0.0,1.0
2024-04-25,46.8773,46.8773,46.8773,46.8773,8,45.4149436128893,45.4149436128893,45.4149436128893,45.4149436128893,8.25759915495228,0.0,1.0
2024-04-26,47.2741,47.2741,47.21,47.21,199,45.7993652759457,45.7993652759457,45.7372649014449,45.7372649014449,205.407778979438,0.0,1.0
2024-04-29,47.3506,47.3506,47.3506,47.3506,25,45.873478827417,45.873478827417,45.873478827417,45.873478827417,25.8049973592259,0.0,1.0
2024-04-30,46.8152,46.9448,46.8152,46.9448,345,45.3547808475773,45.480337923011,45.3547808475773,45.480337923011,356.108963557317,0.0,1.0
2024-05-01,46.6633,46.6633,46.6633,46.6633,3,45.2076194296885,45.2076194296885,45.2076194296885,45.2076194296885,3.0965996831071,0.0,1.0
2024-05-02,46.9643,46.9643,46.9643,46.9643,7,45.4992296126018,45.4992296126018,45.4992296126018,45.4992296126018,7.22539926058324,0.0,1.0
2024-05-03,47.529,47.529,47.529,47.529,5,46.0463135670573,46.0463135670573,46.0463135670573,46.0463135670573,5.16099947184517,0.0,1.0
2024-05-06,47.7939,47.7939,47.7939,47.7939,4,46.3029499041128,46.3029499041128,46.3029499041128,46.3029499041128,4.12879957747614,0.0,1.0
2024-05-07,48.1479,48.1479,48.1479,48.1479,6,46.6459067305291,46.6459067305291,46.6459067305291,46.6459067305291,6.19319936621421,0.0,1.0
2024-05-08,48.2775,48.2775,48.2775,48.2775,12,46.7714638059629,46.7714638059629,46.7714638059629,46.7714638059629,12.3863987324284,0.0,1.0
2024-05-09,48.55,48.55,48.55,48.55,107,47.0354630579358,47.0354630579358,47.0354630579358,47.0354630579358,110.445388697487,0.0,1.0
2024-05-10,48.77,48.77,48.77,48.77,102,47.248600068703,47.248600068703,47.248600068703,47.248600068703,105.284389225642,0.0,1.0
2024-05-13,48.7,48.7,48.7,48.7,103,47.1807837470952,47.1807837470952,47.1807837470952,47.1807837470952,106.316589120011,0.0,1.0
2024-05-14,49.1,49.1,49.1,49.1,140,47.5683055848537,47.5683055848537,47.5683055848537,47.5683055848537,144.507985211665,0.0,1.0
2024-05-15,49.58,49.58,49.58,49.58,160,48.0333317901639,48.0333317901639,48.0333317901639,48.0333317901639,165.151983099046,0.0,1.0
2024-05-16,49.3789,49.3789,49.3789,49.3789,17,47.8385051862308,47.8385051862308,47.8385051862308,47.8385051862308,17.5473982042736,0.0,1.0
2024-05-17,49.4041,49.4041,49.4041,49.4041,52,47.8629190620096,47.8629190620096,47.8629190620096,47.8629190620096,53.6743945071898,0.0,1.0
2024-05-20,49.4713,49.53,49.4706,49.52,388,47.928022730753,47.9848915604441,47.927344567537,47.9752035145001,400.493559015186,0.0,1.0
2024-05-21,49.3985,49.3985,49.3331,49.3331,302,47.857493756281,47.857493756281,47.7941339358075,47.7941339358075,311.724368099449,0.0,1.0
2024-05-22,49.1467,49.1467,49.1467,49.1467,2,47.613548759412,47.613548759412,47.613548759412,47.613548759412,2.06439978873807,0.0,1.0
2024-05-23,48.7223,48.7223,48.7223,48.7223,55,47.2023880895503,47.2023880895503,47.2023880895503,47.2023880895503,56.7709941902969,0.0,1.0
2024-05-24,48.957,48.957,48.957,48.957,22,47.4297665278551,47.4297665278551,47.4297665278551,47.4297665278551,22.7083976761188,0.0,1.0
2024-05-28,48.6958,48.6958,48.6958,48.6958,22,47.1767147677988,47.1767147677988,47.1767147677988,47.1767147677988,22.7083976761188,0.0,1.0
2024-05-29,48.0901,48.0901,48.0901,48.0901,21,46.589909824973,46.589909824973,46.589909824973,46.589909824973,21.6761977817497,0.0,1.0
2024-05-30,48.4035,48.4035,48.4035,48.4035,36,46.8935331848568,46.8935331848568,46.8935331848568,46.8935331848568,37.1591961972852,0.0,1.0
2024-05-31,48.6061,48.6061,48.6061,48.6061,40,47.0898129956814,47.0898129956814,47.0898129956814,47.0898129956814,41.2879957747614,0.0,1.0
2024-06-03,48.811,48.811,48.811,48.811,47,47.2883210570732,47.2883210570732,47.2883210570732,47.2883210570732,48.5133950353447,0.0,1.0
2024-06-04,49.0162,49.0162,49.0162,49.0162,2,47.4871197598433,47.4871197598433,47.4871197598433,47.4871197598433,2.06439978873807,0.0,1.0
2024-06-05,49.4269,49.4269,49.4269,49.4269,5,47.8850078067618,47.8850078067618,47.8850078067618,47.8850078067618,5.16099947184518,0.0,1.0
2024-06-06,49.7836,49.7836,49.59,49.59,205,48.230580405583,48.230580405583,48.0430198361079,48.0430198361079,211.600978345652,0.0,1.0
2024-06-07,49.1579,49.1579,49.1579,49.1579,7,47.6243993708693,47.6243993708693,47.6243993708693,47.6243993708693,7.22539926058324,0.0,1.0
2024-06-10,49.0598,49.0598,49.0598,49.0598,103,47.529359640159,47.529359640159,47.529359640159,47.529359640159,106.316589120011,0.0,1.0
2024-06-11,48.6744,48.6744,48.6744,48.6744,26,47.1559823494787,47.1559823494787,47.1559823494787,47.1559823494787,26.8371972535949,0.0,1.0
2024-06-12,49.4814,49.4814,49.4814,49.4814,3,47.9378076571564,47.9378076571564,47.9378076571564,47.9378076571564,3.09659968310711,0.0,1.0
2024-06-13,49.123,49.123,49.123,49.123,2,47.5905880905248,47.5905880905248,47.5905880905248,47.5905880905248,2.06439978873807,0.0,1.0
2024-06-14,48.6244,48.6244,48.6244,48.6244,5,47.1075421197589,47.1075421197589,47.1075421197589,47.1075421197589,5.16099947184517,0.0,1.0
2024-06-17,48.63,48.63,48.56,48.56,216,47.1129674254875,47.1129674254875,47.0451511038798,47.0451511038798,222.955177183712,0.0,1.0
2024-06-18,48.91,48.91,48.91,48.91,115,47.3842327119184,47.3842327119184,47.3842327119184,47.3842327119184,118.702987852439,0.0,1.0
2024-06-20,48.91,48.91,48.91,48.91,126,47.3842327119184,47.3842327119184,47.3842327119184,47.3842327119184,130.057186690499,0.0,1.0
2024-06-21,48.62,48.65,48.62,48.65,336,47.1032793795435,47.1323435173754,47.1032793795435,47.1323435173754,346.819164507996,0.0,1.0
2024-06-24,49.04,49.14,48.99,49.14,338,47.5101773091899,47.6070577686296,47.4617370794701,47.6070577686296,348.883564296734,0.0,1.0
2024-06-25,48.86,48.86,48.86,48.86,102,47.3357924821986,47.3357924821986,47.3357924821986,47.3357924821986,105.284389225642,0.0,1.0
2024-06-26,47.93,47.93,47.93,47.93,111,47.0628414757735,47.0628414757735,47.0628414757735,47.0628414757735,113.045235544027,0.64826,1.0
2024-06-27,47.89,47.89,47.89,47.89,289,47.0235651632546,47.0235651632546,47.0235651632546,47.0235651632546,294.324982632646,0.0,1.0
2024-06-28,47.69,47.69,47.69,47.69,112,46.82718360066,46.82718360066,46.82718360066,46.82718360066,114.063661089468,0.0,1.0
2024-07-01,47.71,47.71,47.71,47.71,314,46.8468217569195,46.8468217569195,46.8468217569195,46.8468217569195,319.785621268688,0.0,1.0
2024-07-02,47.81,47.81,47.58,47.58,364,46.9450125382168,46.9450125382168,46.7191737412331,46.7191737412331,370.706898540772,0.0,1.0
2024-07-03,48.41,48.46,48.41,48.46,403,47.5341572260003,47.5832526166489,47.5341572260003,47.5832526166489,410.425494812998,0.0,1.0
2024-07-05,48.9338,48.9338,48.9338,48.9338,37,48.0484805384353,48.0484805384353,48.0484805384353,48.0484805384353,37.6817451813422,0.0,1.0
2024-07-08,48.69,48.69,48.69,48.69,103,47.8090914136326,47.8090914136326,47.8090914136326,47.8090914136326,104.897831180493,0.0,1.0
2024-07-09,48.49,48.63,48.38,48.38,2415,47.6127098510381,47.7501769448542,47.5046999916111,47.5046999916111,2459.49769224166,0.0,1.0
2024-07-10,49.07,49.07,49.07,49.07,145,48.1822163825621,48.1822163825621,48.1822163825621,48.1822163825621,147.671704089044,0.0,1.0
2024-07-11,49.01,49.35,47.4,49.35,2427,48.1233019137838,48.4571505701945,46.542430334898,48.4571505701945,2471.71879878696,0.0,1.0
2024-07-12,49.56,49.78,49.56,49.78,3575,48.6633512109187,48.8793709297726,48.6633512109187,48.8793709297726,3640.87132495401,0.0,1.0
2024-07-15,48.91,49.16,48.47,49.16,2160,48.0251111324865,48.2705880857297,47.5930716947786,48.2705880857297,2199.79917815403,0.0,1.0
2024-07-16,49.15,49.3346,49.15,49.18,2453,48.2607690075999,48.4420291898747,48.2607690075999,48.2902262419891,2498.19786296845,0.0,1.0
2024-07-17,49.17,49.265,48.38,49.265,2223,48.2804071638594,48.3736884060918,47.5046999916111,48.3736884060918,2263.95998751686,0.0,1.0
2024-07-18,48.93,48.95,48.33,48.95,2533,48.044749288746,48.0643874450054,47.4556046009625,48.0643874450054,2579.67190660378,0.0,1.0
2024-07-19,48.68,48.68,48.67,48.67,201,47.7992723355028,47.7992723355028,47.7894532573731,47.7894532573731,204.703534633778,0.0,1.0
2024-07-22,49.37,49.37,49.19,49.19,2343,48.4767887264539,48.4767887264539,48.3000453201188,48.3000453201188,2386.17105296986,0.0,1.0
2024-07-23,48.29,49.13,48.29,49.07,2060,47.4163282884436,48.2411308513405,47.4163282884436,48.1822163825621,2097.95662360986,0.0,1.0
2024-07-24,48.77,49.07,48.77,49.01,1909,47.8876440386704,48.1822163825621,47.8876440386704,48.1233019137838,1944.17436624817,0.0,1.0
2024-07-25,49.0502,49.0502,49.0502,49.0502,77,48.1627746078653,48.1627746078653,48.1627746078653,48.1627746078653,78.4187669990095,0.0,1.0
2024-07-26,49.4916,49.4916,49.23,49.23,108,48.5961887165114,48.5961887165114,48.3393216326377,48.3393216326377,109.989958907702,0.0,1.0
2024-07-29,49.3418,49.3418,49.3418,49.3418,51,48.4490989261281,48.4490989261281,48.4490989261281,48.4490989261281,51.9397028175258,0.0,1.0
2024-07-30,49.3525,49.3525,49.3525,49.3525,18,48.4596053397269,48.4596053397269,48.4596053397269,48.4596053397269,18.3316598179503,0.0,1.0
2024-07-31,49.9468,49.9468,49.9468,49.9468,5,49.0431531529765,49.0431531529765,49.0431531529765,49.0431531529765,5.09212772720841,0.0,1.0
2024-08-01,49.1734,49.31,49.1734,49.31,348,48.2837456504235,48.4178742576755,48.2837456504235,48.4178742576755,354.412089813705,0.0,1.0
2024-08-02,49.1326,49.1326,49.1326,49.1326,1,48.2436838116542,48.2436838116542,48.2436838116542,48.2436838116542,1.01842554544168,0.0,1.0
2024-08-05,47.9039,47.9039,47.35,47.35,129,47.0372136818549,47.0372136818549,46.4933349442494,46.4933349442494,131.376895361977,0.0,1.0
2024-08-06,47.9799,47.9799,47.9799,47.9799,7,47.1118386756408,47.1118386756408,47.1118386756408,47.1118386756408,7.12897881809177,0.0,1.0
2024-08-07,48.1084,48.1084,48.1084,48.1084,42,47.2380138296078,47.2380138296078,47.2380138296078,47.2380138296078,42.7738729085506,0.0,1.0
2024-08-08,48.41,48.41,48.41,48.41,101,47.5341572260003,47.5341572260003,47.5341572260003,47.5341572260003,102.86098008961,0.0,1.0
2024-08-09,48.762,48.762,48.762,48.762,6,47.8797887761666,47.8797887761666,47.8797887761666,47.8797887761666,6.11055327265009,0.0,1.0
2024-08-12,48.6008,48.6008,48.6008,48.6008,22,47.7215052367154,47.7215052367154,47.7215052367154,47.7215052367154,22.405361999717,0.0,1.0
2024-08-13,49.3351,49.3351,49.3351,49.3351,24,48.4425201437812,48.4425201437812,48.4425201437812,48.4425201437812,24.4422130906003,0.0,1.0
2024-08-14,49.5356,49.5356,49.5356,49.5356,32,48.6393926602821,48.6393926602821,48.6393926602821,48.6393926602821,32.5896174541339,0.0,1.0
2024-08-15,49.796,49.796,49.796,49.796,12,48.8950814547802,48.8950814547802,48.8950814547802,48.8950814547802,12.2211065453002,0.0,1.0
2024-08-16,49.8933,49.8933,49.8933,49.8933,4,48.9906210849824,48.9906210849824,48.9906210849824,48.9906210849824,4.07370218176673,0.0,1.0
2024-08-19,50.4405,50.4405,50.4405,50.4405,7,49.527921040241,49.527921040241,49.527921040241,49.527921040241,7.12897881809178,0.0,1.0
2024-08-20,50.284,50.284,50.284,50.284,24,49.3742524675108,49.3742524675108,49.3742524675108,49.3742524675108,24.4422130906004,0.0,1.0
2024-08-21,50.7297,50.7297,50.7297,50.7297,1,49.8118887797526,49.8118887797526,49.8118887797526,49.8118887797526,1.01842554544168,0.0,1.0
2024-08-22,50.4643,50.5661,50.4643,50.5661,113,49.5512904461897,49.6512486615503,49.5512904461897,49.6512486615503,115.08208663491,0.0,1.0
2024-08-23,51.1867,51.1867,51.1867,51.1867,4,50.2606206502811,50.2606206502811,50.2606206502811,50.2606206502811,4.07370218176673,0.0,1.0
2024-08-26,51.0028,51.0028,51.0028,51.0028,32,50.0800478034754,50.0800478034754,50.0800478034754,50.0800478034754,32.5896174541339,0.0,1.0
2024-08-27,51.3286,51.3286,51.3286,51.3286,7,50.3999533689419,50.3999533689419,50.3999533689419,50.3999533689419,7.12897881809178,0.0,1.0
2024-08-28,51.3625,51.3625,51.3625,51.3625,2,50.4332400438017,50.4332400438017,50.4332400438017,50.4332400438017,2.03685109088336,0.0,1.0
2024-08-29,51.6725,51.6725,51.6725,51.6725,4,50.7376314658231,50.7376314658231,50.7376314658231,50.7376314658231,4.07370218176673,0.0,1.0
2024-08-30,51.6966,51.6966,51.6966,51.6966,5,50.7612954441158,50.7612954441158,50.7612954441158,50.7612954441158,5.09212772720841,0.0,1.0
2024-09-03,51.0636,51.0636,51.0636,51.0636,145,50.1397477985042,50.1397477985042,50.1397477985042,50.1397477985042,147.671704089044,0.0,1.0
2024-09-04,51.074,51.074,51.074,51.074,37,50.1499596397591,50.1499596397591,50.1499596397591,50.1499596397591,37.6817451813422,0.0,1.0
2024-09-05,50.7707,50.7707,50.7707,50.7707,7,49.8521470000845,49.8521470000845,49.8521470000845,49.8521470000845,7.12897881809178,0.0,1.0
2024-09-06,50.4829,50.4829,50.4829,50.4829,53,49.569553931511,49.569553931511,49.569553931511,49.569553931511,53.9765539084092,0.0,1.0
2024-09-09,51.016,51.016,51.016,51.016,4,50.0930089866067,50.0930089866067,50.0930089866067,50.0930089866067,4.07370218176673,0.0,1.0
2024-09-10,51.077,51.077,51.077,51.077,4,50.152905363198,50.152905363198,50.152905363198,50.152905363198,4.07370218176673,0.0,1.0
2024-09-11,51.1108,51.1108,50.62,50.62,793,50.1860938472765,50.1860938472765,49.7041734926696,49.7041734926696,807.611457535254,0.0,1.0
2024-09-12,51.6266,51.6266,51.6266,51.6266,110,50.6925618972077,50.6925618972077,50.6925618972077,50.6925618972077,112.026809998585,0.0,1.0
2024-09-13,51.858,51.858,51.38,51.72,5705,50.9197753651296,50.9197753651296,50.4504234305287,50.7842720869393,5810.11773674479,0.0,1.0
2024-09-16,52.1716,52.1716,52.1716,52.1716,65,51.2277016552777,51.2277016552777,51.2277016552777,51.2277016552777,66.1976604537094,0.0,1.0
2024-09-17,51.9543,51.9543,51.9543,51.9543,112,51.0143330875188,51.0143330875188,51.0143330875188,51.0143330875188,114.063661089468,0.0,1.0
2024-09-18,51.6384,51.6384,51.6384,51.6384,13,50.7041484094008,50.7041484094008,50.7041484094008,50.7041484094008,13.2395320907419,0.0,1.0
2024-09-19,52.4492,52.4492,52.4492,52.4492,11,51.5002792641589,51.5002792641589,51.5002792641589,51.5002792641589,11.2026809998585,0.0,1.0
2024-09-20,51.6125,51.6125,51.6125,51.6125,2,50.6787169970448,50.6787169970448,50.6787169970448,50.6787169970448,2.03685109088336,0.0,1.0
2024-09-23,51.9907,51.9907,51.9907,51.9907,149,51.050074531911,51.050074531911,51.050074531911,51.050074531911,151.745406270811,0.0,1.0
2024-09-24,52.2365,52.2365,52.2365,52.2365,50,51.2914274723397,51.2914274723397,51.2914274723397,51.2914274723397,50.9212772720841,0.0,1.0
2024-09-25,51.9988,51.9988,51.9988,51.9988,35,51.1745480396381,51.1745480396381,51.1745480396381,51.1745480396381,35.5637337254121,0.118667,1.0
2024-09-26,52.6528,52.6528,52.6528,52.6528,63,51.8181812469029,51.8181812469029,51.8181812469029,51.8181812469029,64.0147207057419,0.0,1.0
2024-09-27,52.8114,52.8114,52.8114,52.8114,155,51.9742672204078,51.9742672204078,51.9742672204078,51.9742672204078,157.496535069682,0.0,1.0
2024-09-30,52.3636,52.3636,52.3636,52.3636,4,51.5335654616721,51.5335654616721,51.5335654616721,51.5335654616721,4.06442671147567,0.0,1.0
2024-10-01,52.0445,52.0445,52.0445,52.0445,58,51.2195236322558,51.2195236322558,51.2195236322558,51.2195236322558,58.9341873163973,0.0,1.0
2024-10-02,51.7868,51.7868,51.7868,51.7868,71,50.9659085290263,50.9659085290263,50.9659085290263,50.9659085290263,72.1435741286931,0.0,1.0
2024-10-03,51.1231,51.1231,51.1231,51.1231,33,50.3127290800023,50.3127290800023,50.3127290800023,50.3127290800023,33.5315203696743,0.0,1.0
2024-10-04,51.2226,51.2226,51.2226,51.2226,83,50.410651869181,50.410651869181,50.410651869181,50.410651869181,84.3368542631201,0.0,1.0
2024-10-07,50.7567,50.7567,50.7567,50.7567,8,49.9521370201524,49.9521370201524,49.9521370201524,49.9521370201524,8.12885342295134,0.0,1.0
2024-10-08,50.878,50.9,50.878,50.9,377,50.0715142495732,50.0931655195424,50.0715142495732,50.0931655195424,383.072217556582,0.0,1.0
2024-10-09,51.0193,51.0193,51.0193,51.0193,18,50.2105744516933,50.2105744516933,50.2105744516933,50.2105744516933,18.2899202016405,0.0,1.0
2024-10-10,50.7437,50.7437,50.7437,50.7437,35,49.9393430878979,49.9393430878979,49.9393430878979,49.9393430878979,35.5637337254121,0.0,1.0
2024-10-11,51.0078,51.0078,51.0078,51.0078,81,50.1992567423912,50.1992567423912,50.1992567423912,50.1992567423912,82.3046409073824,0.0,1.0
2024-10-14,51.3852,51.3852,51.3852,51.3852,11,50.5706744372257,50.5706744372257,50.5706744372257,50.5706744372257,11.1771734565581,0.0,1.0
2024-10-15,50.8848,50.8848,50.8848,50.8848,30,50.0782064602909,50.0782064602909,50.0782064602909,50.0782064602909,30.4832003360676,0.0,1.0
2024-10-16,50.9593,50.9593,50.9593,50.9593,22,50.1515255335956,50.1515255335956,50.1515255335956,50.1515255335956,22.3543469131162,0.0,1.0
2024-10-17,51.0286,51.0286,51.0286,51.0286,2,50.2197270339984,50.2197270339984,50.2197270339984,50.2197270339984,2.03221335573784,0.0,1.0
2024-10-18,51.1069,51.1069,51.1069,51.1069,205,50.2967858721159,50.2967858721159,50.2967858721159,50.2967858721159,208.301868963128,0.0,1.0
2024-10-21,50.535,50.535,50.535,50.535,34,49.7339512677814,49.7339512677814,49.7339512677814,49.7339512677814,34.5476270475432,0.0,1.0
2024-10-22,50.3112,50.3112,50.3112,50.3112,39,49.513698803277,49.513698803277,49.513698803277,49.513698803277,39.6281604368878,0.0,1.0
2024-10-23,50.0498,50.0498,50.0498,50.0498,38,49.2564423500981,49.2564423500981,49.2564423500981,49.2564423500981,38.6120537590188,0.0,1.0
2024-10-24,50.0656,50.0656,50.0656,50.0656,92,49.2719918985305,49.2719918985305,49.2719918985305,49.2719918985305,93.4818143639403,0.0,1.0
2024-10-25,49.9052,49.9052,49.9052,49.9052,33,49.1141344574826,49.1141344574826,49.1141344574826,49.1141344574826,33.5315203696743,0.0,1.0
2024-10-28,50.3689,50.3689,50.3689,50.3689,551,49.5704841795143,49.5704841795143,49.5704841795143,49.5704841795143,559.874779505773,0.0,1.0
2024-10-29,49.8543,49.8543,49.8543,49.8543,61,49.0640412919631,49.0640412919631,49.0640412919631,49.0640412919631,61.9825073500039,0.0,1.0
2024-10-30,49.4643,49.4643,49.4643,49.4643,10,48.6802233243281,48.6802233243281,48.6802233243281,48.6802233243281,10.1610667786892,0.0,1.0
2024-10-31,48.9385,48.9385,48.9385,48.9385,9,48.1627579720653,48.1627579720653,48.1627579720653,48.1627579720653,9.14496010082026,0.0,1.0
2024-11-01,49.303,49.4697,49.303,49.4697,1011,48.5214801495088,48.6855377269569,48.5214801495088,48.6855377269569,1027.28385132548,0.0,1.0
2024-11-04,49.1592,49.43,49.1592,49.43,187,48.3799595758013,48.6464670261489,48.3799595758013,48.6464670261489,190.011948761488,0.0,1.0
2024-11-05,49.6134,49.6134,49.6134,49.6134,14,48.8269598858008,48.8269598858008,48.8269598858008,48.8269598858008,14.2254934901649,0.0,1.0
2024-11-06,48.8434,48.8434,48.8434,48.8434,34,48.0691654368805,48.0691654368805,48.0691654368805,48.0691654368805,34.5476270475432,0.0,1.0
2024-11-07,49.4606,49.4606,49.4606,49.4606,44,48.6765819743787,48.6765819743787,48.6765819743787,48.6765819743787,44.7086938262324,0.0,1.0
2024-11-08,49.1421,49.1615,49.1421,49.1615,191,48.3631306341435,48.3822231176617,48.3631306341435,48.3822231176617,194.076375472963,0.0,1.0
2024-11-11,49.1354,49.28,49.1354,49.28,107,48.3565368382892,48.4988447309047,48.3565368382892,48.4988447309047,108.723414531974,0.0,1.0
2024-11-12,48.3488,48.3488,47.19,48.34,1821,47.5824055220285,47.5824055220285,46.441974083835,47.5737450140408,1850.3302603993,0.0,1.0
2024-11-13,47.8881,47.8881,47.72,47.72,328,47.1290082459017,47.1290082459017,46.9635728603647,46.9635728603647,333.282990341005,0.0,1.0
2024-11-14,47.821,48.29,47.821,48.29,195,47.0629718724958,47.5245375822927,47.0629718724958,47.5245375822927,198.140802184439,0.0,1.0
2024-11-15,47.2854,47.2854,47.2854,47.2854,13,46.5358618636104,46.5358618636104,46.5358618636104,46.5358618636104,13.2093868122959,0.0,1.0
2024-11-18,47.5486,47.5571,47.5486,47.5571,822,46.7948897843323,46.8032550477294,46.7948897843323,46.8032550477294,835.23968920825,0.0,1.0
2024-11-19,47.5808,47.5808,47.5808,47.5808,114,46.826579370378,46.826579370378,46.826579370378,46.826579370378,115.836161277057,0.0,1.0
2024-11-20,47.8112,47.8112,47.6385,47.6385,141,47.0533272158732,47.0533272158732,46.8833647466153,46.8833647466153,143.271041579517,0.0,1.0
2024-11-21,47.7539,47.7539,47.7539,47.7539,6,46.9969354990899,46.9969354990899,46.9969354990899,46.9969354990899,6.0966400672135,0.0,1.0
2024-11-22,48.2379,48.2379,48.2379,48.2379,5,47.4732634384113,47.4732634384113,47.4732634384113,47.4732634384113,5.08053338934458,0.0,1.0
2024-11-25,48.3547,48.4001,48.16,48.16,1035,47.5882119989748,47.632892347002,47.3965982597477,47.3965982597477,1051.67041159433,0.0,1.0
2024-11-26,48.1334,48.1334,47.95,48.1,723,47.3704199060578,47.3704199060578,47.1899270464058,47.3375493416501,734.645128099227,0.0,1.0
2024-11-27,48.5193,48.5193,48.3,48.3,806,47.7502028642894,47.7502028642894,47.5343790686424,47.5343790686424,818.981982362348,0.0,1.0
2024-11-29,48.85,48.85,48.85,48.85,16,48.0756608178712,48.0756608178712,48.0756608178712,48.0756608178712,16.2577068459027,0.0,1.0
2024-12-02,48.7343,48.7343,48.54,48.6058,458,47.9617948208062,47.9617948208062,47.7705747410331,47.8353317212136,465.376858463964,0.0,1.0
2024-12-03,48.721,48.721,48.721,48.721,20,47.9487056439612,47.9487056439612,47.9487056439612,47.9487056439612,20.3221335573783,0.0,1.0
2024-12-04,49.0741,49.0741,49.0741,49.0741,40,48.2962085269661,48.2962085269661,48.2962085269661,48.2962085269661,40.6442671147567,0.0,1.0
2024-12-05,49.2152,49.2152,49.2152,49.2152,197,48.4350718993592,48.4350718993592,48.4350718993592,48.4350718993592,200.173015540177,0.0,1.0
2024-12-06,49.0901,49.0901,49.0901,49.0901,1,48.3119549051255,48.3119549051255,48.3119549051255,48.3119549051255,1.01610667786892,0.0,1.0
2024-12-09,48.8164,48.8164,48.8164,48.8164,12,48.0425934237365,48.0425934237365,48.0425934237365,48.0425934237365,12.193280134427,0.0,1.0
2024-12-10,48.533,48.533,48.49,48.49,244,47.7636857005884,47.7636857005884,47.721367309285,47.721367309285,247.930029400016,0.0,1.0
2024-12-11,48.6094,48.6094,48.5617,48.5617,387,47.8388746562995,47.8388746562995,47.7919307664118,47.7919307664118,393.233284335271,0.0,1.0
2024-12-12,48.1233,48.4543,48.12,48.42,2320,47.3604800048447,47.6862332030169,47.3572323143493,47.6524769048377,2357.36749265589,0.0,1.0
2024-12-13,48.0554,48.0554,47.78,47.96,438,47.2936563125308,47.2936563125308,47.0226217784624,47.1997685327554,445.054724906586,0.0,1.0
2024-12-16,48.0325,48.0325,48.0325,48.0325,218,47.2711193087901,47.2711193087901,47.2711193087901,47.2711193087901,221.511255775424,0.0,1.0
2024-12-17,47.9212,47.9711,47.91,47.91,458,47.1615835657189,47.2106925826035,47.1505611010074,47.1505611010074,465.376858463964,0.0,1.0
2024-12-18,46.8207,47.8339,46.8,47.8339,748,46.0785279929438,47.0756673898868,46.0581561162,47.0756673898868,760.04779504595,0.0,1.0
2024-12-19,46.562,46.84,46.562,46.84,548,45.8239287410792,46.0975220615985,45.8239287410792,46.0975220615985,556.826459472167,0.0,1.0
2024-12-20,46.6013,46.69,46.3903,46.5,3293,45.8626057824332,45.9498997663543,45.6549504204563,45.7629115257116,3346.03929022234,0.0,1.0
2024-12-23,46.6445,46.6445,46.6445,46.6445,15,46.0122760909868,46.0122760909868,46.0122760909868,46.0122760909868,15.2061049667798,0.108881,1.0
2024-12-24,46.9396,46.9396,46.9396,46.9396,113,46.3033762780281,46.3033762780281,46.3033762780281,46.3033762780281,114.552657416408,0.0,1.0
2024-12-26,46.9965,47.0001,46.98,46.98,1106,46.3595050501144,46.3630562553782,46.3432286926553,46.3432286926553,1121.19680621723,0.0,1.0
2024-12-27,46.8663,46.9499,46.6,46.9499,1181,46.2310697930734,46.3135366708662,45.9683792481425,46.3135366708662,1197.22733105113,0.0,1.0
2024-12-30,46.6334,46.67,46.38,46.38,3614,46.0013265414234,46.0374304616054,45.7513611486878,45.7513611486878,3663.65755666282,0.0,1.0
2024-12-31,46.6078,46.6078,46.6078,46.6078,29,45.9760735262141,45.9760735262141,45.9760735262141,45.9760735262141,29.398469602441,0.0,1.0
2025-01-02,46.3984,46.3984,46.3,46.3,220,45.7695117533694,45.7695117533694,45.6724454761588,45.6724454761588,223.022872846105,0.0,1.0
2025-01-03,46.4338,46.4338,46.4338,46.4338,11,45.8044319384635,45.8044319384635,45.8044319384635,45.8044319384635,11.1511436423052,0.0,1.0
2025-01-06,46.857,46.857,46.857,46.857,46,46.2218958461419,46.2218958461419,46.2218958461419,46.2218958461419,46.6320552314583,0.0,1.0
2025-01-07,46.842,46.9999,46.842,46.9999,930,46.2070991575427,46.3628589661969,46.2070991575427,46.3628589661969,942.778507940352,0.0,1.0
2025-01-08,46.6174,46.6174,46.6174,46.6174,46,45.9855434069176,45.9855434069176,45.9855434069176,45.9855434069176,46.6320552314582,0.0,1.0
2025-01-10,46.0056,46.0391,43.35,43.35,948,45.3820358012521,45.4150817391236,42.7624300516519,42.7624300516519,961.025833900486,0.0,1.0
2025-01-13,45.6497,45.6497,45.53,45.53,223,45.0309597030887,45.0309597030887,44.9128821280671,44.9128821280671,226.06409383946,0.0,1.0
2025-01-14,45.7548,45.7548,45.7548,45.7548,9,45.1346351678736,45.1346351678736,45.1346351678736,45.1346351678736,9.12366298006792,0.0,1.0
2025-01-15,46.4637,46.4637,46.26,46.26,417,45.8339266710712,45.8339266710712,45.6329876398943,45.6329876398943,422.72971807648,0.0,1.0
2025-01-16,46.7966,46.7966,46.7966,46.7966,52,46.1623145133825,46.1623145133825,46.1623145133825,46.1623145133825,52.7144972181702,0.0,1.0
2025-01-17,46.9396,46.9396,46.9396,46.9396,41,46.3033762780281,46.3033762780281,46.3033762780281,46.3033762780281,41.563353575865,0.0,1.0
2025-01-21,48.0566,48.0697,48.0566,48.0697,192,47.4052363557143,47.4181587970909,47.4052363557143,47.4181587970909,194.638143574782,0.0,1.0
2025-01-22,48.1231,48.21,48.1231,48.21,6195,47.470835008504,47.5565571577886,47.470835008504,47.5565571577886,6280.12135128008,0.0,1.0
2025-01-23,48.3504,48.3504,48.3504,48.3504,12,47.695054163077,47.695054163077,47.695054163077,47.695054163077,12.1648839734239,0.0,1.0
2025-01-24,48.4928,48.4928,48.4928,48.4928,12,47.8355240601787,47.8355240601787,47.8355240601787,47.8355240601787,12.1648839734239,0.0,1.0
2025-01-27,48.7265,48.7265,48.604,48.604,200,48.066056468554,48.066056468554,47.945216844994,47.945216844994,202.748066223731,0.0,1.0
2025-01-28,48.8871,48.8871,48.8871,48.8871,25,48.224479681156,48.224479681156,48.224479681156,48.224479681156,25.3435082779664,0.0,1.0
2025-01-29,48.8599,48.8599,48.82,48.82,412,48.1976483524961,48.1976483524961,48.1582891608223,48.1582891608223,417.661016420887,0.0,1.0
2025-01-30,49.4084,49.43,49.4084,49.43,405,48.7387139322731,48.7600211638559,48.7387139322731,48.7600211638559,410.564834103056,0.0,1.0
2025-01-31,48.9566,49.35,48.9566,49.15,226,48.2930376716655,48.6811054913269,48.2930376716655,48.4838163100044,229.105314832817,0.0,1.0
2025-02-03,48.3368,48.39,48.3368,48.35,6334,47.6816384987471,47.7341174209789,47.6816384987471,47.6946595847144,6421.03125730558,0.0,1.0
2025-02-04,48.7091,48.745,48.62,48.62,759,48.0488923097789,48.0843057178263,47.9609999794998,47.9609999794998,769.428911319061,0.0,1.0
2025-02-05,48.949,49.02,48.93,49.02,1225,48.2855406827753,48.3555783421448,48.2667982105496,48.3555783421448,1241.83190562035,0.0,1.0
2025-02-06,48.7564,48.7564,48.66,48.72,527,48.0955512011617,48.0955512011617,48.0004578157643,48.059644570161,534.241154499533,0.0,1.0
2025-02-07,48.2539,48.2539,48.2539,48.2539,6,47.5998621330889,47.5998621330889,47.5998621330889,47.5998621330889,6.08244198671195,0.0,1.0
2025-02-10,48.4904,48.4904,48.4904,48.4904,75,47.8331565900028,47.8331565900028,47.8331565900028,47.8331565900028,76.0305248338993,0.0,1.0
2025-02-11,48.8152,48.8152,48.8152,48.8152,5,48.1535542204705,48.1535542204705,48.1535542204705,48.1535542204705,5.06870165559329,0.0,1.0
2025-02-12,49.0079,49.08,48.92,48.92,1317,48.3436423466748,48.4147650965415,48.2569337514835,48.2569337514835,1335.09601608327,0.0,1.0
2025-02-13,49.7634,49.7634,49.56,49.56,110,49.0889022291205,49.0889022291205,48.8882591317155,48.8882591317155,111.511436423052,0.0,1.0
2025-02-14,49.7718,49.7756,49.7718,49.7756,149,49.097188374736,49.1009368691812,49.097188374736,49.1009368691812,151.04730933668,0.0,1.0
2025-02-18,49.7284,49.885,49.7284,49.885,295,49.0543766223891,49.2088540513646,49.0543766223891,49.2088540513646,299.053397680004,0.0,1.0
2025-02-19,49.1853,49.1853,49.1853,49.1853,6,48.5186378505078,48.5186378505078,48.5186378505078,48.5186378505078,6.08244198671194,0.0,1.0
2025-02-20,49.4246,49.4246,49.18,49.18,400,48.7546943559602,48.7546943559602,48.5134096872028,48.5134096872028,405.496132447463,0.0,1.0
2025-02-21,49.3533,49.3533,49.3533,49.3533,69,48.6843607628187,48.6843607628187,48.6843607628187,48.6843607628187,69.9480828471874,0.0,1.0
2025-02-24,49.569,49.74,49.569,49.67,832,48.897137144875,49.0658193949058,48.897137144875,48.9967681814429,843.431955490723,0.0,1.0
2025-02-25,49.892,49.892,49.84,49.89,269,49.2157591727109,49.2157591727109,49.164463985567,49.2137862808976,272.696149070919,0.0,1.0
2025-02-26,49.505,49.75,49.505,49.75,163,48.8340046068518,49.0756838539719,48.8340046068518,49.0756838539719,165.239673972341,0.0,1.0
2025-02-27,48.753,48.99,48.753,48.99,250,48.0921972850792,48.3259849649464,48.0921972850792,48.3259849649464,253.435082779664,0.0,1.0
2025-02-28,48.99,49.08,48.74,49.08,3563,48.3259849649464,48.4147650965415,48.0793734882933,48.4147650965415,3611.95679977577,0.0,1.0
2025-03-03,49.5855,49.77,49.43,49.77,247,48.9134135023341,49.0954127721041,48.7600211638559,49.0954127721041,250.393861786308,0.0,1.0
2025-03-04,49.9441,49.9441,49.38,49.73,1214,49.2671530044454,49.2671530044454,48.7106988685253,49.0559549358396,1230.68076197805,0.0,1.0
2025-03-05,50.6259,50.6259,50.41,50.41,596,49.9397118235738,49.9397118235738,49.7267381523361,49.7267381523361,604.189237346719,0.0,1.0
2025-03-06,50.44,50.69,50.17,50.38,13884,49.7563315295345,50.0029430061876,49.4899911347491,49.6971447751378,14074.7707572514,0.0,1.0
2025-03-07,51.1137,51.1137,50.82,50.82,378,50.4209001368194,50.4209001368194,50.1311809740473,50.1311809740473,383.193845162852,0.0,1.0
2025-03-10,50.19,50.19,50.19,50.19,29,49.5097200528814,49.5097200528814,49.5097200528814,49.5097200528814,29.3984696024411,0.0,1.0
2025-03-11,49.9741,49.9741,49.9741,49.9741,52,49.2967463816438,49.2967463816438,49.2967463816438,49.2967463816438,52.7144972181701,0.0,1.0
2025-03-12,50.1658,50.1658,50.0199,50.02,420,49.4858480619414,49.4858480619414,49.3419256041666,49.3420242487573,425.770939069836,0.0,1.0
2025-03-13,49.867,49.867,49.6914,49.6914,156,49.1910980250456,49.1910980250456,49.0178781238444,49.0178781238444,158.14349165451,0.0,1.0
2025-03-14,50.408,50.408,50.37,50.37,119,49.7247652605229,49.7247652605229,49.6872803160716,49.6872803160716,120.63509940312,0.0,1.0
2025-03-17,50.8836,50.8836,50.8836,50.8836,42,50.1939189337078,50.1939189337078,50.1939189337078,50.1939189337078,42.5770939069836,0.0,1.0
2025-03-18,50.8466,50.8466,50.7699,50.77,434,50.1574204351632,50.1574204351632,50.081760034126,50.0818586787166,439.963303705497,0.0,1.0
2025-03-19,50.777,50.85,50.67,50.67,986,50.0887638000629,50.1607743512456,49.9832140880554,49.9832140880554,999.547966482996,0.0,1.0
2025-03-20,50.6179,50.6179,50.6179,50.6179,13,49.9318202563209,49.9318202563209,49.9318202563209,49.9318202563209,13.1786243045425,0.0,1.0
2025-03-21,50.1033,50.1033,50.1033,50.1033,117,49.4241951927781,49.4241951927781,49.4241951927781,49.4241951927781,118.607618740883,0.0,1.0
2025-03-24,49.9782,50.08,49.95,50.08,754,49.3007908098609,49.401211003154,49.2729730352944,49.401211003154,764.360209663467,0.0,1.0
2025-03-25,50.0477,50.17,50.0477,50.17,167,49.3693488003704,49.4899911347491,49.3693488003704,49.4899911347491,169.294635296816,0.0,1.0
2025-03-26,49.5351,49.5351,49.5351,49.5351,5,48.9230214854645,48.9230214854645,48.9230214854645,48.9230214854645,5.06255526498065,0.06014,1.0
2025-03-27,49.6692,49.6692,49.6692,49.6692,7,49.0554644840898,49.0554644840898,49.0554644840898,49.0554644840898,7.08757737097291,0.0,1.0
2025-03-28,49.7576,49.83,49.735,49.81,312,49.1427721729673,49.2142775652153,49.1204514289782,49.1945246944286,315.903448534792,0.0,1.0
2025-03-31,49.36,49.4,49.095,49.095,6591,48.7500851017264,48.7895908433,48.4883595638019,48.4883595638019,6673.4603502975,0.0,1.0
2025-04-01,49.3445,49.3445,49.3445,49.3445,200,48.7347766268667,48.7347766268667,48.7347766268667,48.7347766268667,202.502210599226,0.0,1.0
2025-04-02,49.4806,49.4806,49.37,49.37,200,48.8691949125706,48.8691949125706,48.7599615371198,48.7599615371198,202.502210599226,0.0,1.0
2025-04-03,49.5839,49.5839,49.5839,49.5839,77,48.9712184901842,48.9712184901842,48.9712184901842,48.9712184901842,77.9633510807021,0.0,1.0
2025-04-04,47.2498,48.61,47.2498,48.46,12591,46.6659597050153,48.0093524472229,46.6659597050153,47.8612059163222,12748.5266682743,0.0,1.0
2025-04-07,45.6424,47.85,45.17,45.17,1778,45.0784214798833,47.258743357326,44.6118586719,44.6118586719,1800.24465222712,0.0,1.0
2025-04-08,45.4228,46.45,45.4228,46.45,349,44.8615349586447,45.8760424022527,44.8615349586447,45.8760424022527,353.366357495649,0.0,1.0
2025-04-09,48.16,48.16,45.81,45.81,191,47.5649128545208,47.5649128545208,45.2439505370764,45.2439505370764,193.389611122261,0.0,1.0
2025-04-10,47.6054,47.6054,47.6054,47.6054,259,47.0171657476039,47.0171657476039,47.0171657476039,47.0171657476039,262.240362725998,0.0,1.0
2025-04-11,48.949,48.949,48.949,48.949,325,48.3441636070585,48.3441636070585,48.3441636070585,48.3441636070585,329.066092223742,0.0,1.0
2025-04-14,49.3489,49.37,49.1007,49.19,3495,48.7391222584398,48.7599615371198,48.4939891319761,48.582185700039,3538.72613022147,0.0,1.0
2025-04-15,49.9675,50.24,49.9675,50.0294,318,49.3500785518743,49.6192114163439,49.3500785518743,49.4112136869593,321.97851485277,0.0,1.0
2025-04-16,49.6128,49.6128,49.53,49.53,192,48.9997613884711,48.9997613884711,48.9179845034139,48.9179845034139,194.402122175257,0.0,1.0
2025-04-17,49.8795,49.99,49.8795,49.99,317,49.2631659204126,49.3723005315094,49.2631659204126,49.3723005315094,320.966003799773,0.0,1.0
2025-04-21,49.8164,49.8164,49.6,49.62,1225,49.2008456130803,49.2008456130803,48.9871195511676,49.0068724219543,1240.32603992026,0.0,1.0
2025-04-22,50.4401,51.095,50.4401,51.025,1314,49.8168388885655,50.463646642478,49.8168388885655,50.3945115947243,1330.43952363691,0.0,1.0
2025-04-23,50.4625,51.0,50.4625,50.79,1009,49.8389621038467,50.3698205062409,49.8389621038467,50.1624153629799,1021.62365247309,0.0,1.0
2025-04-24,51.28,51.28,50.63,50.79,1054,50.6463606972555,50.6463606972555,50.0043923966858,50.1624153629799,1067.18664985792,0.0,1.0
2025-04-25,51.1973,51.34,51.07,51.1,1050,50.5646825765523,50.7056193096158,50.4389555539945,50.4685848601747,1063.13660564594,0.0,1.0
2025-04-28,51.4566,51.4566,51.165,51.165,784,50.8207785463026,50.8207785463026,50.5327816902316,50.5327816902316,793.808665548966,0.0,1.0
2025-04-29,51.6269,51.6269,51.6269,51.6269,103,50.9889742410519,50.9889742410519,50.9889742410519,50.9889742410519,104.288638458601,0.0,1.0
2025-04-30,51.9737,52.1,51.79,51.99,6195,51.3314890204943,51.4562283995127,51.1500589023179,51.3475876101855,6272.50597331103,0.0,1.0
2025-05-01,51.7867,51.7867,51.7867,51.7867,81,51.1467996786381,51.1467996786381,51.1467996786381,51.1467996786381,82.0133952926866,0.0,1.0
2025-05-02,52.7577,52.89,52.5401,52.705,1426,52.1058015553354,52.2364667955898,51.8908903211754,52.0537527408122,1443.84076157248,0.0,1.0
2025-05-05,52.8965,53.11,52.8625,52.8625,791,52.2428864785955,52.4537483742442,52.209306598258,52.209306598258,800.896242919939,0.0,1.0
2025-05-06,52.7693,52.79,52.7693,52.79,182,52.1172582203917,52.137702441656,52.1172582203917,52.137702441656,184.277011645296,0.0,1.0
2025-05-07,52.4534,52.67,52.4534,52.475,5950,51.8052616263148,52.0191852169354,51.8052616263148,51.8265947267645,6024.44076532697,0.0,1.0
2025-05-08,52.0277,52.0277,52.0277,52.0277,8,51.3848217716186,51.3848217716186,51.3848217716186,51.3848217716186,8.10008842396904,0.0,1.0
2025-05-09,52.1282,52.135,52.1282,52.135,610,51.4840799473221,51.4907959233896,51.4840799473221,51.4907959233896,617.631742327639,0.0,1.0
2025-05-12,51.7452,51.7452,51.7452,51.7452,94,51.1058124717556,51.1058124717556,51.1058124717556,51.1058124717556,95.1760389816362,0.0,1.0
2025-05-13,52.0,52.07,51.78,51.92,5068,51.3574640455789,51.4265990933326,51.1401824669245,51.2784525624319,5131.40601658439,0.0,1.0
2025-05-14,51.7508,51.99,51.7508,51.835,751,51.1113432755759,51.3475876101855,51.1113432755759,51.1945028615881,760.395800800093,0.0,1.0
2025-05-15,52.3992,52.52,52.11,52.34,8059,51.7517313464827,51.8710386860347,51.4661048349061,51.6932628489539,8159.82657609581,0.0,1.0
2025-05-16,52.78,52.78,52.56,52.63,1284,52.1278260062626,52.1278260062626,51.9105444276082,51.9796794753619,1300.06419204703,0.0,1.0
2025-05-19,53.3033,54.89,52.93,53.04,5496,52.6446598703982,54.2117538742659,52.2759725371633,52.3846133264905,5564.76074726673,0.0,1.0
2025-05-20,53.6228,53.7599,53.465,53.5115,4562,52.9602119812167,53.09561791046,52.8043618307092,52.8502872552884,4619.07542376835,0.0,1.0
2025-05-21,53.5683,54.13,53.5683,54.0215,929,52.9063854083228,53.461144784369,52.9063854083228,53.3539854603508,940.622768233405,0.0,1.0
2025-05-22,53.5324,53.59,53.32,53.4,6866,52.8709290052606,52.9278172731264,52.6611535175051,52.7401650006522,6951.90088987142,0.0,1.0
2025-05-23,53.4523,54.02,53.27,53.41,10478,52.7918187577596,53.3525039950418,52.6117713405382,52.7500414360456,10609.0908132934,0.0,1.0
2025-05-27,54.22,54.34,54.065,54.27,4793,53.5500327029094,53.66854992763,53.396947954312,53.5994148798763,4852.96547701045,0.0,1.0
2025-05-28,53.6461,53.905,53.47,53.705,10052,52.9832240756833,53.2389249880179,52.8093000484059,53.0413962801503,10177.7611047171,0.0,1.0
2025-05-29,53.7738,53.88,53.6758,53.6758,7996,53.1093461556568,53.2142338995345,53.0125570888016,53.0125570888016,8096.03837975705,0.0,1.0
2025-05-30,54.03,54.04,53.84,53.9,18185,53.3623804304352,53.3722568658285,53.1747281579609,53.2339867703212,18412.5134987346,0.0,1.0
2025-06-02,54.2464,54.2464,54.2464,54.2464,175,53.5761064923479,53.5761064923479,53.5761064923479,53.5761064923479,177.189434274323,0.0,1.0
2025-06-03,53.8001,53.8001,53.8001,53.8001,10,53.1353211807414,53.1353211807414,53.1353211807414,53.1353211807414,10.1251105299613,0.0,1.0
2025-06-04,54.3401,54.48,54.28,54.48,1104,53.6686486919839,53.8068200231373,53.6092913152697,53.8068200231373,1117.81220250773,0.0,1.0
2025-06-05,54.3073,54.3073,54.3073,54.3073,87,53.6362539838936,53.6362539838936,53.6362539838936,53.6362539838936,88.0884616106633,0.0,1.0
2025-06-06,54.3874,54.48,54.33,54.33,1332,53.7153642313946,53.8068200231373,53.6586734922366,53.6586734922366,1348.66472259085,0.0,1.0
2025-06-09,54.4232,54.54,54.25,54.25,550,53.7507218701029,53.8660786354976,53.5796620090895,53.5796620090895,556.881079147872,0.0,1.0
2025-06-10,54.8637,54.92,54.84,54.84,742,54.1857788491813,54.241383180446,54.162371697299,54.162371697299,751.283201323129,0.0,1.0
2025-06-11,54.6517,54.6517,54.6517,54.6517,24,53.9763984188416,53.9763984188416,53.9763984188416,53.9763984188416,24.3002652719071,0.0,1.0
2025-06-12,55.3183,55.4,55.3183,55.37,720,54.6347616021644,54.7154520793283,54.6347616021644,54.6858227731482,729.007958157213,0.0,1.0
2025-06-13,54.4011,55.08,54.4011,54.63,2934,53.7288949478835,54.3994061467401,53.7288949478835,53.954966554038,2970.70742949065,0.0,1.0
2025-06-16,54.2049,54.46,54.2049,54.46,292,53.5351192854654,53.7870671523505,53.5351192854654,53.7870671523505,295.65322747487,0.0,1.0
2025-06-17,53.6368,53.9401,53.6368,53.9401,279,52.9740389907674,53.2735912762487,52.9740389907674,53.2735912762487,282.490583785921,0.0,1.0
2025-06-18,53.445,53.7,53.445,53.4865,1000,52.7846089599224,53.0364580624536,52.7846089599224,52.8255961668049,1012.51105299613,0.0,1.0
2025-06-20,53.0652,53.0652,53.0652,53.0652,100,52.4095019436818,52.4095019436818,52.4095019436818,52.4095019436818,101.251105299613,0.0,1.0
2025-06-23,53.8718,53.8718,53.8718,53.8718,134,53.2061352225119,53.2061352225119,53.2061352225119,53.2061352225119,135.676481101481,0.0,1.0
2025-06-24,54.3478,54.3478,54.2901,54.2901,306,53.6762535472368,53.6762535472368,53.619266515017,53.619266515017,309.828382216816,0.0,1.0
2025-06-25,53.4188,53.4188,53.4188,53.4188,28,53.270962169147,53.270962169147,53.270962169147,53.270962169147,28.0777057348944,0.518638,1.0
2025-06-26,54.101,54.101,53.9704,53.9704,203,53.9512741640213,53.9512741640213,53.8210356027041,53.8210356027041,203.563366577984,0.0,1.0
2025-06-27,54.3098,54.3098,54.28,54.28,665,54.1594963049327,54.1594963049327,54.1297787771589,54.1297787771589,666.845511203742,0.0,1.0
2025-06-30,54.3201,54.3201,54.3201,54.3201,236,54.1697677994317,54.1697677994317,54.1697677994317,54.1697677994317,236.654948336967,0.0,1.0
2025-07-01,54.4185,55.26,54.2136,54.31,1211,54.2678954750336,55.1070666032756,54.0635625407771,54.1596957514278,1214.36077303418,0.0,1.0
2025-07-02,54.2925,54.2925,53.794,53.794,1587,54.1422441831043,54.1422441831043,53.6451237940031,53.6451237940031,1591.40425004562,0.0,1.0
2025-07-03,54.0939,54.43,54.02,54.15,1320,53.9441938134443,54.2793636485033,53.8704983334953,54.0001385553271,1323.66327035931,0.0,1.0
2025-07-07,53.5742,53.63,53.5742,53.63,508,53.4259320958597,53.4815776679999,53.4259320958597,53.4815776679999,509.40980404737,0.0,1.0
2025-07-08,53.9239,53.96,53.62,53.62,357,53.7746642925873,53.8106643849575,53.4716053432436,53.4716053432436,357.990748119904,0.0,1.0
2025-07-09,54.1777,54.1777,54.1777,54.1777,54,54.027761894902,54.027761894902,54.027761894902,54.027761894902,54.1498610601535,0.0,1.0
2025-07-10,54.233,54.233,54.233,54.233,97,54.0829088508043,54.0829088508043,54.0829088508043,54.0829088508043,97.2691948673128,0.0,1.0
2025-07-11,53.5071,53.5071,53.5071,53.5071,10,53.359017796745,53.359017796745,53.359017796745,53.359017796745,10.0277520481766,0.0,1.0
2025-07-14,53.4779,54.305,53.4506,53.52,926,53.3298986084566,54.1547095890497,53.302674161872,53.3718820956806,928.569839661151,0.0,1.0
2025-07-15,53.0355,53.52,53.0355,53.52,826,52.8887229612382,53.3718820956806,52.8887229612382,53.3718820956806,828.292319179385,0.0,1.0
2025-07-16,53.2132,53.33,53.2132,53.33,275,53.0659311721576,53.1824079253111,53.0659311721576,53.1824079253111,275.763181324856,0.0,1.0
2025-07-17,53.3843,53.3843,53.3843,53.3843,81,53.2365576487378,53.2365576487378,53.2365576487378,53.2365576487378,81.2247915902302,0.0,1.0
2025-07-18,53.3866,53.3866,53.3866,53.3866,62,53.2388512834317,53.2388512834317,53.2388512834317,53.2388512834317,62.1720626986947,0.0,1.0
2025-07-21,53.4524,53.78,53.4524,53.78,232,53.3044691803281,53.6311625393443,53.3044691803281,53.6311625393443,232.643847517696,0.0,1.0
2025-07-22,53.615,53.615,53.615,53.615,41,53.4666191808654,53.4666191808654,53.4666191808654,53.4666191808654,41.113783397524,0.0,1.0
2025-07-23,54.2823,54.35,54.0,54.0,1005,54.1320724118529,54.199585050453,53.8505536839827,53.8505536839827,1007.78908084174,0.0,1.0
2025-07-24,53.8515,53.9572,53.8515,53.9572,317,53.7024646613518,53.8078721340258,53.7024646613518,53.8078721340258,317.879739927197,0.0,1.0
2025-07-25,53.8,53.8,53.8,53.8,185,53.6511071888568,53.6511071888568,53.6511071888568,53.6511071888568,185.513412891267,0.0,1.0
2025-07-28,52.8856,53.35,52.8856,53.35,153,52.7392378131414,53.2023525748237,52.7392378131414,53.2023525748237,153.424606337102,0.0,1.0
2025-07-29,52.5112,52.5112,52.4511,52.4511,243,52.3658739742658,52.3658739742658,52.3059403024805,52.3059403024805,243.674374770691,0.0,1.0
2025-07-30,51.4863,51.77,51.4863,51.71,1678,51.3438104099933,51.6267252633294,51.3438104099933,51.5668913147916,1682.65679368403,0.0,1.0
2025-07-31,50.9855,50.9855,50.9855,50.9855,27,50.8443963861982,50.8443963861982,50.8443963861982,50.8443963861982,27.0749305300767,0.0,1.0
2025-08-01,50.7145,50.76,49.59,50.76,4948,50.5741463853026,50.6195204629437,49.4527584664575,50.6195204629437,4961.73171343777,0.0,1.0
2025-08-04,51.1487,51.19,51.07,51.19,2915,51.0071447262209,51.0483304274644,50.9286625303888,51.0483304274644,2923.08972204347,0.0,1.0
2025-08-05,51.28,51.46,51.22,51.33,5936,51.138081350271,51.3175831958843,51.0782474017332,51.1879429740525,5952.47361579761,0.0,1.0
2025-08-06,51.051,51.13,50.99,51.06,8428,50.9097151133519,50.9884964789266,50.8488839323385,50.9186902056325,8451.38942620321,0.0,1.0
2025-08-07,51.6982,51.6982,51.51,51.59,5472,51.5551239715792,51.5551239715792,51.3674448196657,51.4472234177161,5487.18592076222,0.0,1.0
2025-08-08,51.7544,52.1,51.56,51.61,8122,51.6111684367095,51.955811980287,51.4173064434472,51.4671680672287,8144.54021352902,0.0,1.0
2025-08-11,51.575,51.575,51.53,51.53,107,51.4322649305816,51.4322649305816,51.3873894691783,51.3873894691783,107.296946915489,0.0,1.0
2025-08-12,51.8453,51.8453,51.8453,51.8453,61,51.7018168687442,51.7018168687442,51.7018168687442,51.7018168687442,61.1692874938771,0.0,1.0
2025-08-13,52.1833,52.1833,52.1833,52.1833,9,52.038881445507,52.038881445507,52.038881445507,52.038881445507,9.0249768433589,0.0,1.0
2025-08-14,52.3256,52.3256,52.3256,52.3256,11,52.180787626789,52.180787626789,52.180787626789,52.180787626789,11.0305272529942,0.0,1.0
2025-08-15,52.3895,52.3895,52.3895,52.3895,14,52.2445107819817,52.2445107819817,52.2445107819817,52.2445107819817,14.0388528674472,0.0,1.0
2025-08-18,52.3363,52.3363,52.24,52.24,379,52.1914580142782,52.1914580142782,52.0954245268751,52.0954245268751,380.051802625892,0.0,1.0
2025-08-19,52.4465,52.4465,52.4465,52.4465,26,52.3013530330926,52.3013530330926,52.3013530330926,52.3013530330926,26.0721553252591,0.0,1.0
2025-08-20,52.9372,52.9372,52.9372,52.9372,19,52.7906950088839,52.7906950088839,52.7906950088839,52.7906950088839,19.0527288915355,0.0,1.0
2025-08-21,52.4965,52.59,52.4965,52.5879,309,52.351214656874,52.4444558933454,52.351214656874,52.4423617051466,309.857538288656,0.0,1.0
2025-08-22,53.11,53.15,53.11,53.15,405,52.9630167806726,53.0029060796978,52.9630167806726,53.0029060796978,406.123957951151,0.0,1.0
2025-08-25,52.5305,52.5305,52.5305,52.5305,263,52.3851205610454,52.3851205610454,52.3851205610454,52.3851205610454,263.729878867044,0.0,1.0
2025-08-26,52.5939,52.5939,52.5939,52.5939,8,52.4483451000003,52.4483451000003,52.4483451000003,52.4483451000003,8.02220163854126,0.0,1.0
2025-08-27,52.6782,52.6782,52.6782,52.6782,151,52.5324117976959,52.5324117976959,52.5324117976959,52.5324117976959,151.419055927466,0.0,1.0
2025-08-28,52.725,52.795,52.725,52.795,223,52.5790822775553,52.6488885508494,52.5790822775553,52.6488885508494,223.618870674338,0.0,1.0
2025-08-29,52.4756,52.4756,52.4756,52.4756,19,52.3303724981334,52.3303724981334,52.3303724981334,52.3303724981334,19.0527288915355,0.0,1.0
2025-09-02,51.5712,51.85,51.415,51.85,733,51.4284754471742,51.7065038613797,51.2727077344809,51.7065038613797,735.034225131343,0.0,1.0
2025-09-03,51.9451,51.9451,51.9451,51.9451,17,51.801340669812,51.801340669812,51.801340669812,51.801340669812,17.0471784819002,0.0,1.0
2025-09-04,52.2091,52.25,52.2091,52.25,173,52.0646100433782,52.1053968516314,52.0646100433782,52.1053968516314,173.480110433455,0.0,1.0
2025-09-05,52.7167,52.7167,52.7167,52.7167,135,52.5708052480076,52.5708052480076,52.5708052480076,52.5708052480076,135.374652650384,0.0,1.0
2025-09-08,52.8962,52.8962,52.8962,52.8962,37,52.7498084773831,52.7498084773831,52.7498084773831,52.7498084773831,37.1026825782533,0.0,1.0
2025-09-09,52.7183,52.7183,52.7183,52.7183,6,52.5724008199686,52.5724008199686,52.5724008199686,52.5724008199686,6.01665122890594,0.0,1.0
2025-09-10,52.395,52.395,52.395,52.395,97,52.2499955605977,52.2499955605977,52.2499955605977,52.2499955605977,97.2691948673127,0.0,1.0
2025-09-11,52.8038,52.8038,52.8038,52.8038,63,52.6576641966349,52.6576641966349,52.6576641966349,52.6576641966349,63.1748379035124,0.0,1.0
2025-09-12,52.73,52.77,52.73,52.77,196,52.5840684399335,52.6239577389587,52.5840684399335,52.6239577389587,196.543940144261,0.0,1.0
2025-09-15,52.7706,52.8,52.7,52.8,777,52.624556078444,52.6538747132275,52.5541514656646,52.6538747132275,779.15633414332,0.0,1.0
2025-09-16,52.9994,53.005,52.7099,52.71,2381,52.852722868868,52.8583073707316,52.5640240671733,52.5641237904209,2387.60776267084,0.0,1.0
2025-09-17,52.8823,52.8823,52.8823,52.8823,262,52.7359469459718,52.7359469459718,52.7359469459718,52.7359469459718,262.727103662226,0.0,1.0
2025-09-18,53.12,53.12,53.12,53.12,516,52.9729891054289,52.9729891054289,52.9729891054289,52.9729891054289,517.432005685911,0.0,1.0
2025-09-19,52.7485,52.7485,52.74,52.74,294,52.6025172407326,52.6025172407326,52.5940407646898,52.5940407646898,294.815910216391,0.0,1.0
2025-09-22,52.8495,52.8495,52.8495,52.8495,132,52.7032377207712,52.7032377207712,52.7032377207712,52.7032377207712,132.366327035931,0.0,1.0
2025-09-23,52.6801,52.6801,52.6801,52.6801,84,52.5343065393996,52.5343065393996,52.5343065393996,52.5343065393996,84.2331172046832,0.0,1.0
2025-09-24,52.0585,52.0585,52.0585,52.0585,35,52.0585,52.0585,52.0585,52.0585,35,0.144473,1.0
2025-09-25,51.2457,51.4,51.2457,51.4,344,51.2457,51.4,51.2457,51.4,344,0.0,1.0
2025-09-26,51.6529,51.6529,51.63,51.63,269,51.6529,51.6529,51.63,51.63,269,0.0,1.0
2025-09-29,52.035,52.035,52.035,52.035,118,52.035,52.035,52.035,52.035,118,0.0,1.0
2025-09-30,52.5843,52.5843,52.5843,52.5843,66,52.5843,52.5843,52.5843,52.5843,66,0.0,1.0
2025-10-01,52.911,52.911,52.54,52.83,2144,52.911,52.911,52.54,52.83,2144,0.0,1.0
2025-10-02,53.2638,53.2638,53.2638,53.2638,134,53.2638,53.2638,53.2638,53.2638,134,0.0,1.0
2025-10-03,53.5444,53.5444,53.45,53.45,110,53.5444,53.5444,53.45,53.45,110,0.0,1.0
2025-10-06,53.546,53.546,53.546,53.546,51,53.546,53.546,53.546,53.546,51,0.0,1.0
2025-10-07,53.1755,53.1755,53.1755,53.1755,6,53.1755,53.1755,53.1755,53.1755,6,0.0,1.0
2025-10-08,53.1811,53.1811,53.1811,53.1811,44,53.1811,53.1811,53.1811,53.1811,44,0.0,1.0
2025-10-09,52.8106,52.8106,52.8106,52.8106,82,52.8106,52.8106,52.8106,52.8106,82,0.0,1.0
2025-10-10,52.3411,52.3411,52.3411,52.3411,10,52.3411,52.3411,52.3411,52.3411,10,0.0,1.0
2025-10-13,52.595,52.595,52.3602,52.3602,112,52.595,52.595,52.3602,52.3602,112,0.0,1.0
2025-10-14,52.7171,52.84,52.7171,52.84,110,52.7171,52.84,52.7171,52.84,110,0.0,1.0
2025-10-15,52.937,52.937,52.7,52.9302,261,52.937,52.937,52.7,52.9302,261,0.0,1.0
2025-10-16,53.4126,53.4126,53.39,53.39,214,53.4126,53.4126,53.39,53.39,214,0.0,1.0
2025-10-17,53.4971,53.4971,53.4971,53.4971,62,53.4971,53.4971,53.4971,53.4971,62,0.0,1.0
2025-10-20,53.6892,53.6892,53.6892,53.6892,30,53.6892,53.6892,53.6892,53.6892,30,0.0,1.0
2025-10-21,53.7656,54.98,53.62,53.62,3974,53.7656,54.98,53.62,53.62,3974,0.0,1.0
2025-10-22,53.7698,53.9,53.7698,53.9,111,53.7698,53.9,53.7698,53.9,111,0.0,1.0
2025-10-23,53.9249,53.96,53.76,53.76,210,53.9249,53.96,53.76,53.76,210,0.0,1.0
2025-10-24,53.9711,53.99,53.9711,53.99,113,53.9711,53.99,53.9711,53.99,113,0.0,1.0
2025-10-27,53.9447,53.9447,53.9447,53.9447,128,53.9447,53.9447,53.9447,53.9447,128,0.0,1.0
2025-10-28,53.4032,53.4032,53.4032,53.4032,82,53.4032,53.4032,53.4032,53.4032,82,0.0,1.0
2025-10-29,52.6306,52.6306,52.6306,52.6306,200,52.6306,52.6306,52.6306,52.6306,200,0.0,1.0
2025-10-30,52.3218,52.3218,52.32,52.32,223,52.3218,52.3218,52.32,52.32,223,0.0,1.0
2025-10-31,51.8549,51.8549,51.8549,51.8549,91,51.8549,51.8549,51.8549,51.8549,91,0.0,1.0
2025-11-03,51.5358,51.64,51.471,51.64,1016,51.5358,51.64,51.471,51.64,1016,0.0,1.0
2025-11-04,51.1844,51.1844,51.1844,51.1844,14,51.1844,51.1844,51.1844,51.1844,14,0.0,1.0
2025-11-05,51.6766,51.6766,51.58,51.58,1087,51.6766,51.6766,51.58,51.58,1087,0.0,1.0
2025-11-06,51.2267,51.2759,51.07,51.2759,2212,51.2267,51.2759,51.07,51.2759,2212,0.0,1.0
2025-11-07,51.4311,51.4311,51.4311,51.4311,63,51.4311,51.4311,51.4311,51.4311,63,0.0,1.0
2025-11-10,51.7476,51.7476,51.7476,51.7476,12,51.7476,51.7476,51.7476,51.7476,12,0.0,1.0
2025-11-11,52.3693,52.3693,52.151,52.151,112,52.3693,52.3693,52.151,52.151,112,0.0,1.0
2025-11-12,52.5052,52.5052,52.401,52.401,112,52.5052,52.5052,52.401,52.401,112,0.0,1.0
2025-11-13,52.2457,52.2457,52.2457,52.2457,55,52.2457,52.2457,52.2457,52.2457,55,0.0,1.0
2025-11-14,51.8488,51.8488,51.8488,51.8488,45,51.8488,51.8488,51.8488,51.8488,45,0.0,1.0
2025-11-17,51.1564,51.399,51.1564,51.399,655,51.1564,51.399,51.1564,51.399,655,0.0,1.0
2025-11-18,50.8071,50.8071,50.8071,50.8071,20,50.8071,50.8071,50.8071,50.8071,20,0.0,1.0
2025-11-19,50.7359,51.08,50.586,50.93,3049,50.7359,51.08,50.586,50.93,3049,0.0,1.0
2025-11-20,50.0623,51.1,50.0623,51.1,2764,50.0623,51.1,50.0623,51.1,2764,0.0,1.0
2025-11-21,50.789,50.789,50.4,50.4,728,50.789,50.789,50.4,50.4,728,0.0,1.0
2025-11-24,50.6663,50.75,49.65,50.654,25731,50.6663,50.75,49.65,50.654,25731,0.0,1.0
2025-11-25,51.3993,51.3993,51.3993,51.3993,11,51.3993,51.3993,51.3993,51.3993,11,0.0,1.0
2025-11-26,51.7462,51.755,51.66,51.755,653,51.7462,51.755,51.66,51.755,653,0.0,1.0