date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-03-18,32.3,32.5199,32.29,32.29,1500,23.3672879647618,23.5263736187386,23.3600535102836,23.3600535102836,2073.41134636862,0.0,1.0
2013-03-19,32.33,32.47,32.21,32.36,5800,23.3889913281966,23.4902736908921,23.3021778744575,23.4106946916313,8017.19053929198,0.0,1.0
2013-03-20,32.52,32.54,32.44,32.49,1700,23.5264459632834,23.5409148722399,23.4685703274574,23.5047425998487,2349.8661925511,0.0,1.0
2013-03-21,32.3999,32.41,32.3999,32.41,800,23.5112536088791,23.5185827568533,23.5112536088791,23.5185827568533,1102.44738248288,0.0991,1.0
2013-03-22,32.49,32.49,32.49,32.49,100,23.5766354140748,23.5766354140748,23.5766354140748,23.5766354140748,137.80592281036,0.0,1.0
2013-03-25,32.3799,32.3799,32.3799,32.3799,200,23.4967404445737,23.4967404445737,23.4967404445737,23.4967404445737,275.611845620721,0.0,1.0
2013-03-26,32.38,32.38,32.38,32.38,0,23.4968130103952,23.4968130103952,23.4968130103952,23.4968130103952,0,0.0,1.0
2013-03-27,32.78,32.78,32.78,32.78,200,23.7870762965027,23.7870762965027,23.7870762965027,23.7870762965027,275.61184562072,0.0,1.0
2013-03-28,32.78,32.78,32.78,32.78,0,23.7870762965027,23.7870762965027,23.7870762965027,23.7870762965027,0,0.0,1.0
2013-04-01,32.15,32.15,31.93,31.93,2100,23.3299116208835,23.3299116208835,23.1702668135244,23.1702668135244,2893.92437901757,0.0,1.0
2013-04-02,32.3199,32.3199,32.3199,32.3199,200,23.4532009516576,23.4532009516576,23.4532009516576,23.4532009516576,275.611845620721,0.0,1.0
2013-04-03,32.32,32.32,32.32,32.32,0,23.4532735174791,23.4532735174791,23.4532735174791,23.4532735174791,0,0.0,1.0
2013-04-04,32.13,32.32,31.94,32.15,42900,23.3153984565781,23.4532735174791,23.1775233956771,23.3299116208835,59118.7408856447,0.0,1.0
2013-04-05,32.13,32.13,32.13,32.13,0,23.3153984565781,23.3153984565781,23.3153984565781,23.3153984565781,0,0.0,1.0
2013-04-08,32.13,32.13,32.13,32.13,0,23.3153984565781,23.3153984565781,23.3153984565781,23.3153984565781,0,0.0,1.0
2013-04-09,32.33,32.36,31.95,32.08,2500,23.4605300996318,23.4822998460899,23.1847799778298,23.2791155458147,3445.14807025901,0.0,1.0
2013-04-10,32.33,32.33,32.33,32.33,0,23.4605300996318,23.4605300996318,23.4605300996318,23.4605300996318,0,0.0,1.0
2013-04-11,32.33,32.33,32.33,32.33,0,23.4605300996318,23.4605300996318,23.4605300996318,23.4605300996318,0,0.0,1.0
2013-04-12,32.33,32.33,32.33,32.33,0,23.4605300996318,23.4605300996318,23.4605300996318,23.4605300996318,0,0.0,1.0
2013-04-15,32.04,32.04,32.04,32.04,1700,23.2500892172039,23.2500892172039,23.2500892172039,23.2500892172039,2342.70068777613,0.0,1.0
2013-04-16,32.2605,32.2605,32.2605,32.2605,200,23.4100968536706,23.4100968536706,23.4100968536706,23.4100968536706,275.611845620722,0.0,1.0
2013-04-17,31.9,31.9,31.9,31.9,200,23.1484970670663,23.1484970670663,23.1484970670663,23.1484970670663,275.611845620721,0.0,1.0
2013-04-18,31.666,31.73,31.666,31.73,2400,22.9786930446935,23.0251351704707,22.9786930446935,23.0251351704707,3307.34214744865,0.0,1.0
2013-04-19,31.67,31.67,31.67,31.67,0,22.9815956775546,22.9815956775546,22.9815956775546,22.9815956775546,0,0.0,1.0
2013-04-22,32.5399,32.5399,32.5399,32.5399,200,23.6128457590167,23.6128457590167,23.6128457590167,23.6128457590167,275.611845620721,0.0,1.0
2013-04-23,32.54,32.54,32.54,32.54,0,23.6129183248382,23.6129183248382,23.6129183248382,23.6129183248382,0,0.0,1.0
2013-04-24,33.1099,33.1099,33.1099,33.1099,200,24.0264709417197,24.0264709417197,24.0264709417197,24.0264709417197,275.611845620721,0.0,1.0
2013-04-25,33.11,33.11,33.11,33.11,0,24.0265435075413,24.0265435075413,24.0265435075413,24.0265435075413,0,0.0,1.0
2013-04-26,33.3099,33.3099,33.3099,33.3099,200,24.1716025847734,24.1716025847734,24.1716025847734,24.1716025847734,275.611845620722,0.0,1.0
2013-04-29,33.31,33.31,33.31,33.31,0,24.171675150595,24.171675150595,24.171675150595,24.171675150595,0,0.0,1.0
2013-04-30,33.87,33.87,33.87,33.87,200,24.5780437511454,24.5780437511454,24.5780437511454,24.5780437511454,275.61184562072,0.0,1.0
2013-05-01,33.8,33.85,33.34,33.8159,1300,24.5272476760766,24.56353058684,24.193444897053,24.5387856416993,1791.47699653468,0.0,1.0
2013-05-02,33.8,33.8,33.8,33.8,0,24.5272476760766,24.5272476760766,24.5272476760766,24.5272476760766,0,0.0,1.0
2013-05-03,34.24,34.24,34.24,34.24,200,24.8465372907947,24.8465372907947,24.8465372907947,24.8465372907947,275.611845620721,0.0,1.0
2013-05-06,34.24,34.24,34.24,34.24,0,24.8465372907947,24.8465372907947,24.8465372907947,24.8465372907947,0,0.0,1.0
2013-05-07,34.24,34.24,34.24,34.24,0,24.8465372907947,24.8465372907947,24.8465372907947,24.8465372907947,0,0.0,1.0
2013-05-08,34.24,34.24,34.24,34.24,0,24.8465372907947,24.8465372907947,24.8465372907947,24.8465372907947,0,0.0,1.0
2013-05-09,34.54,34.54,34.54,34.54,1100,25.0642347553753,25.0642347553753,25.0642347553753,25.0642347553753,1515.86515091396,0.0,1.0
2013-05-10,33.86,34.1,33.85,34.1,9600,24.5707871689927,24.7449451406571,24.56353058684,24.7449451406571,13229.3685897946,0.0,1.0
2013-05-13,33.8,33.8,33.8,33.8,2300,24.5272476760766,24.5272476760766,24.5272476760766,24.5272476760766,3169.53622463829,0.0,1.0
2013-05-14,33.76,33.79,33.76,33.79,2700,24.4982213474658,24.5199910939239,24.4982213474658,24.5199910939239,3720.75991587974,0.0,1.0
2013-05-15,33.56,33.56,33.56,33.56,400,24.3530897044121,24.3530897044121,24.3530897044121,24.3530897044121,551.223691241442,0.0,1.0
2013-05-16,33.56,33.56,33.56,33.56,0,24.3530897044121,24.3530897044121,24.3530897044121,24.3530897044121,0,0.0,1.0
2013-05-17,33.56,33.56,33.56,33.56,0,24.3530897044121,24.3530897044121,24.3530897044121,24.3530897044121,0,0.0,1.0
2013-05-20,33.56,33.56,33.56,33.56,0,24.3530897044121,24.3530897044121,24.3530897044121,24.3530897044121,0,0.0,1.0
2013-05-21,34.12,34.12,33.9505,33.9505,2700,24.7594583049625,24.7594583049625,24.6364592374745,24.6364592374745,3720.75991587973,0.0,1.0
2013-05-22,34.12,34.12,34.12,34.12,0,24.7594583049625,24.7594583049625,24.7594583049625,24.7594583049625,0,0.0,1.0
2013-05-23,32.639,32.639,32.56,32.56,400,23.6847584881498,23.6847584881498,23.6274314891436,23.6274314891436,551.223691241442,0.0,1.0
2013-05-24,32.56,32.56,32.527,32.56,600,23.6274314891436,23.6274314891436,23.6034847680397,23.6274314891436,826.835536862162,0.0,1.0
2013-05-28,32.7,32.7,32.7,32.7,100,23.7290236392812,23.7290236392812,23.7290236392812,23.7290236392812,137.80592281036,0.0,1.0
2013-05-29,32.669,32.669,32.35,32.669,700,23.7065282346078,23.7065282346078,23.4750432639372,23.7065282346078,964.641459672525,0.0,1.0
2013-05-30,32.5881,32.5893,32.5881,32.5893,300,23.6478224849926,23.6486932748509,23.6478224849926,23.6486932748509,413.417768431082,0.0,1.0
2013-05-31,32.45,32.5,32.45,32.5,200,23.547609085464,23.5838919962275,23.547609085464,23.5838919962275,275.611845620721,0.0,1.0
2013-06-03,32.192,32.27,32.192,32.27,1300,23.3603892659247,23.4169906067157,23.3603892659247,23.4169906067157,1791.47699653469,0.0,1.0
2013-06-04,32.19,32.19,32.19,32.19,0,23.3589379494942,23.3589379494942,23.3589379494942,23.3589379494942,0,0.0,1.0
2013-06-05,31.97,32.15,31.97,32.15,600,23.1992931421351,23.3299116208835,23.1992931421351,23.3299116208835,826.835536862164,0.0,1.0
2013-06-06,31.97,31.97,31.97,31.97,0,23.1992931421351,23.1992931421351,23.1992931421351,23.1992931421351,0,0.0,1.0
2013-06-07,31.97,31.97,31.97,31.97,0,23.1992931421351,23.1992931421351,23.1992931421351,23.1992931421351,0,0.0,1.0
2013-06-10,31.97,31.97,31.97,31.97,0,23.1992931421351,23.1992931421351,23.1992931421351,23.1992931421351,0,0.0,1.0
2013-06-11,31.97,31.97,31.97,31.97,0,23.1992931421351,23.1992931421351,23.1992931421351,23.1992931421351,0,0.0,1.0
2013-06-12,31.97,31.97,31.97,31.97,0,23.1992931421351,23.1992931421351,23.1992931421351,23.1992931421351,0,0.0,1.0
2013-06-13,31.97,31.97,31.97,31.97,0,23.1992931421351,23.1992931421351,23.1992931421351,23.1992931421351,0,0.0,1.0
2013-06-14,31.97,31.97,31.97,31.97,0,23.1992931421351,23.1992931421351,23.1992931421351,23.1992931421351,0,0.0,1.0
2013-06-17,32.2161,32.2161,32.2161,32.2161,400,23.3778776289127,23.3778776289127,23.3778776289127,23.3778776289127,551.223691241442,0.0,1.0
2013-06-18,32.22,32.22,32.22,32.22,0,23.3807076959523,23.3807076959523,23.3807076959523,23.3807076959523,0,0.0,1.0
2013-06-19,32.22,32.22,32.22,32.22,0,23.3807076959523,23.3807076959523,23.3807076959523,23.3807076959523,0,0.0,1.0
2013-06-20,32.22,32.22,32.22,32.22,0,23.3807076959523,23.3807076959523,23.3807076959523,23.3807076959523,0,0.0,1.0
2013-06-21,32.22,32.22,32.22,32.22,0,23.5842548253351,23.5842548253351,23.5842548253351,23.5842548253351,0,0.2805,1.0
2013-06-24,32.22,32.22,32.22,32.22,0,23.5842548253351,23.5842548253351,23.5842548253351,23.5842548253351,0,0.0,1.0
2013-06-25,32.22,32.22,32.22,32.22,0,23.5842548253351,23.5842548253351,23.5842548253351,23.5842548253351,0,0.0,1.0
2013-06-26,32.22,32.22,32.22,32.22,0,23.5842548253351,23.5842548253351,23.5842548253351,23.5842548253351,0,0.0,1.0
2013-06-27,32.22,32.22,32.22,32.22,0,23.5842548253351,23.5842548253351,23.5842548253351,23.5842548253351,0,0.0,1.0
2013-06-28,32.22,32.22,32.22,32.22,0,23.5842548253351,23.5842548253351,23.5842548253351,23.5842548253351,0,0.0,1.0
2013-07-01,32.22,32.22,32.22,32.22,0,23.5842548253351,23.5842548253351,23.5842548253351,23.5842548253351,0,0.0,1.0
2013-07-02,32.22,32.22,32.22,32.22,0,23.5842548253351,23.5842548253351,23.5842548253351,23.5842548253351,0,0.0,1.0
2013-07-03,32.22,32.22,32.22,32.22,0,23.5842548253351,23.5842548253351,23.5842548253351,23.5842548253351,0,0.0,1.0
2013-07-05,32.22,32.22,32.22,32.22,0,23.5842548253351,23.5842548253351,23.5842548253351,23.5842548253351,0,0.0,1.0
2013-07-08,31.2201,31.2201,31.22,31.22,700,22.8523523920684,22.8523523920684,22.8522791945053,22.8522791945053,956.315989927808,0.0,1.0
2013-07-09,31.22,31.22,31.22,31.22,0,22.8522791945053,22.8522791945053,22.8522791945053,22.8522791945053,0,0.0,1.0
2013-07-10,31.71,31.71,31.71,31.71,300,23.2109472536119,23.2109472536119,23.2109472536119,23.2109472536119,409.849709969061,0.0,1.0
2013-07-11,32.271,32.271,32.271,32.271,300,23.6215855825074,23.6215855825074,23.6215855825074,23.6215855825074,409.849709969061,0.0,1.0
2013-07-12,32.27,32.27,32.27,32.27,0,23.6208536068766,23.6208536068766,23.6208536068766,23.6208536068766,0,0.0,1.0
2013-07-15,32.33,32.33,32.33,32.33,1700,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,2322.48168982467,0.0,1.0
2013-07-16,32.33,32.33,32.33,32.33,0,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,0,0.0,1.0
2013-07-17,32.33,32.33,32.33,32.33,0,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,0,0.0,1.0
2013-07-18,32.33,32.33,32.33,32.33,0,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,0,0.0,1.0
2013-07-19,32.33,32.33,32.33,32.33,0,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,0,0.0,1.0
2013-07-22,32.33,32.33,32.33,32.33,0,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,0,0.0,1.0
2013-07-23,32.33,32.33,32.33,32.33,0,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,0,0.0,1.0
2013-07-24,32.33,32.33,32.33,32.33,0,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,0,0.0,1.0
2013-07-25,32.33,32.33,32.33,32.33,0,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,0,0.0,1.0
2013-07-26,32.33,32.33,32.33,32.33,0,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,0,0.0,1.0
2013-07-29,32.33,32.33,32.33,32.33,0,23.6647721447264,23.6647721447264,23.6647721447264,23.6647721447264,0,0.0,1.0
2013-07-30,32.2399,32.2399,32.2399,32.2399,100,23.5988211403886,23.5988211403886,23.5988211403886,23.5988211403886,136.616569989687,0.0,1.0
2013-07-31,32.1473,32.2,32.1473,32.2,400,23.5310401969738,23.5696153127185,23.5310401969738,23.5696153127185,546.466279958746,0.0,1.0
2013-08-01,32.15,32.15,32.15,32.15,0,23.533016531177,23.533016531177,23.533016531177,23.533016531177,0,0.0,1.0
2013-08-02,32.95,32.97,32.82,32.92,8900,24.1185970358408,24.1332365484574,24.023440203833,24.0966377669159,12158.8747290821,0.0,1.0
2013-08-05,32.81,32.81,32.81,32.81,500,24.0161204475247,24.0161204475247,24.0161204475247,24.0161204475247,683.082849948433,0.0,1.0
2013-08-06,33.0,33.07,32.7261,33.05,3100,24.1551958173823,24.2064341115404,23.954707692098,24.1917945989238,4235.11366968029,0.0,1.0
2013-08-07,33.0,33.0,33.0,33.0,0,24.1551958173823,24.1551958173823,24.1551958173823,24.1551958173823,0,0.0,1.0
2013-08-08,32.98,32.98,32.98,32.98,500,24.1405563047657,24.1405563047657,24.1405563047657,24.1405563047657,683.082849948434,0.0,1.0
2013-08-09,33.05,33.05,33.05,33.05,100,24.1917945989238,24.1917945989238,24.1917945989238,24.1917945989238,136.616569989687,0.0,1.0
2013-08-12,33.05,33.05,33.05,33.05,0,24.1917945989238,24.1917945989238,24.1917945989238,24.1917945989238,0,0.0,1.0
2013-08-13,33.05,33.05,33.05,33.05,0,24.1917945989238,24.1917945989238,24.1917945989238,24.1917945989238,0,0.0,1.0
2013-08-14,32.76,32.76,32.76,32.76,300,23.9795216659832,23.9795216659832,23.9795216659832,23.9795216659832,409.84970996906,0.0,1.0
2013-08-15,32.76,32.76,32.76,32.76,0,23.9795216659832,23.9795216659832,23.9795216659832,23.9795216659832,0,0.0,1.0
2013-08-16,32.76,32.76,32.76,32.76,0,23.9795216659832,23.9795216659832,23.9795216659832,23.9795216659832,0,0.0,1.0
2013-08-19,32.76,32.76,32.76,32.76,0,23.9795216659832,23.9795216659832,23.9795216659832,23.9795216659832,0,0.0,1.0
2013-08-20,32.76,32.76,32.76,32.76,0,23.9795216659832,23.9795216659832,23.9795216659832,23.9795216659832,0,0.0,1.0
2013-08-21,32.46,32.46,32.38,32.38,3600,23.7599289767342,23.7599289767342,23.7013709262679,23.7013709262679,4918.19651962873,0.0,1.0
2013-08-22,32.43,32.8,32.4,32.71,4800,23.7379697078093,24.0088006912164,23.7160104388845,23.9429228844417,6557.59535950498,0.0,1.0
2013-08-23,32.67,32.82,32.67,32.68,2400,23.9136438592085,24.023440203833,23.9136438592085,23.9209636155168,3278.79767975248,0.0,1.0
2013-08-26,32.67,32.67,32.67,32.67,0,23.9136438592085,23.9136438592085,23.9136438592085,23.9136438592085,0,0.0,1.0
2013-08-27,32.67,32.67,32.67,32.67,0,23.9136438592085,23.9136438592085,23.9136438592085,23.9136438592085,0,0.0,1.0
2013-08-28,32.0,32.37,32.0,32.37,33400,23.4232201865525,23.6940511699596,23.4232201865525,23.6940511699596,45629.9343765555,0.0,1.0
2013-08-29,32.21,32.37,32.06,32.37,8200,23.5769350690268,23.6940511699596,23.4671387244023,23.6940511699596,11202.5587391543,0.0,1.0
2013-08-30,31.83,32.0264,31.75,32.01,11600,23.2987843293115,23.4425443432065,23.2402262788451,23.4305399428608,15847.5221188037,0.0,1.0
2013-09-03,32.38,32.895,32.112,32.4,12600,23.7013709262679,24.0783383761452,23.5052014572055,23.7160104388845,17213.6878187005,0.0,1.0
2013-09-04,32.82,33.006,32.5,32.5,5700,24.023440203833,24.1595876711673,23.7892080019674,23.7892080019674,7787.14448941213,0.0,1.0
2013-09-05,32.9,33.0299,32.78,33.0299,1100,24.0819982542993,24.1770818887441,23.9941611785998,24.1770818887441,1502.78226988656,0.0,1.0
2013-09-06,33.14,33.14,33.14,33.14,100,24.2576724056985,24.2576724056985,24.2576724056985,24.2576724056985,136.616569989687,0.0,1.0
2013-09-09,33.86,33.9001,33.65,33.8399,19500,24.7846948598959,24.8140470826922,24.6309799774217,24.7699821497162,26640.2311479889,0.0,1.0
2013-09-10,34.19,34.265,34.1,34.265,7800,25.0262468180697,25.081144990382,24.9603690112951,25.081144990382,10656.0924591956,0.0,1.0
2013-09-11,34.3,34.335,34.05,34.335,7600,25.106764137461,25.1323832845401,24.9237702297536,25.1323832845401,10382.8593192162,0.0,1.0
2013-09-12,34.18,34.4,34.1,34.36,2800,25.0189270617614,25.179961700544,24.9603690112951,25.1506826753108,3825.26395971124,0.0,1.0
2013-09-13,34.4573,34.4573,34.4573,34.4573,300,25.2219039041905,25.2219039041905,25.2219039041905,25.2219039041905,409.849709969061,0.0,1.0
2013-09-16,34.46,34.46,34.46,34.46,0,25.2238802383938,25.2238802383938,25.2238802383938,25.2238802383938,0,0.0,1.0
2013-09-17,34.74,34.865,34.6235,34.86,3600,25.4288334150261,25.5203303688798,25.3435582540344,25.5166704907257,4918.19651962873,0.0,1.0
2013-09-18,35.81,35.81,34.85,34.9,13000,26.212047340014,26.212047340014,25.5093507344174,25.5459495159589,17760.1540986593,0.0,1.0
2013-09-19,35.73,35.75,35.5,35.62,1500,26.1534892895476,26.1681288021642,25.9851348944567,26.0729719701563,2049.2485498453,0.0,1.0
2013-09-20,35.24,35.425,35.16,35.425,3100,25.846864697793,25.9825534029318,25.7881885009762,25.9825534029318,4226.5861363575,0.0711,1.0
2013-09-23,35.24,35.24,35.24,35.24,0,25.846864697793,25.846864697793,25.846864697793,25.846864697793,0,0.0,1.0
2013-09-24,35.09,35.09,35.09,35.09,100,25.7368468287615,25.7368468287615,25.7368468287615,25.7368468287615,136.341488269597,0.0,1.0
2013-09-25,35.0034,35.0034,35.0034,35.0034,100,25.6733298457074,25.6733298457074,25.6733298457074,25.6733298457074,136.341488269597,0.0,1.0
2013-09-26,35.406,35.406,35.406,35.406,200,25.9686178061878,25.9686178061878,25.9686178061878,25.9686178061878,272.682976539194,0.0,1.0
2013-09-27,35.41,35.41,35.41,35.41,0,25.9715516160287,25.9715516160287,25.9715516160287,25.9715516160287,0,0.0,1.0
2013-09-30,35.41,35.41,35.41,35.41,0,25.9715516160287,25.9715516160287,25.9715516160287,25.9715516160287,0,0.0,1.0
2013-10-01,35.4099,35.4099,35.4099,35.4099,400,25.9714782707826,25.9714782707826,25.9714782707826,25.9714782707826,545.365953078388,0.0,1.0
2013-10-02,35.41,35.41,35.41,35.41,0,25.9715516160287,25.9715516160287,25.9715516160287,25.9715516160287,0,0.0,1.0
2013-10-03,35.41,35.41,35.41,35.41,0,25.9715516160287,25.9715516160287,25.9715516160287,25.9715516160287,0,0.0,1.0
2013-10-04,35.26,35.3,35.15,35.15,3100,25.8615337469972,25.8908718454056,25.7808539763741,25.7808539763741,4226.5861363575,0.0,1.0
2013-10-07,34.88,35.1949,34.88,35.1949,500,25.5828218121175,25.8137859918375,25.5828218121175,25.8137859918375,681.707441347983,0.0,1.0
2013-10-08,34.82,35.13,34.82,35.13,4500,25.5388146645049,25.7661849271699,25.5388146645049,25.7661849271699,6135.36697213185,0.0,1.0
2013-10-09,34.82,34.82,34.82,34.82,0,25.5388146645049,25.5388146645049,25.5388146645049,25.5388146645049,0,0.0,1.0
2013-10-10,35.4573,35.5,35.4573,35.5,1200,26.0062439173966,26.0375623374475,26.0062439173966,26.0375623374475,1636.09785923516,0.0,1.0
2013-10-11,35.46,35.46,35.46,35.46,0,26.0082242390391,26.0082242390391,26.0082242390391,26.0082242390391,0,0.0,1.0
2013-10-14,35.6,35.65,35.35,35.58,1700,26.1109075834685,26.147580206479,25.9275444684161,26.0962385342643,2317.80530058315,0.0,1.0
2013-10-15,35.6,35.6,35.6,35.6,0,26.1109075834685,26.1109075834685,26.1109075834685,26.1109075834685,0,0.0,1.0
2013-10-16,35.55,35.79,35.55,35.79,800,26.074234960458,26.2502635509084,26.074234960458,26.2502635509084,1090.73190615678,0.0,1.0
2013-10-17,35.88,35.96,35.86,35.96,600,26.3162742723273,26.374950469144,26.3016052231231,26.374950469144,818.04892961758,0.0,1.0
2013-10-18,36.534,36.58,36.5199,36.5199,1100,26.7959521813045,26.8296909944741,26.7856105016155,26.7856105016155,1499.75637096556,0.0,1.0
2013-10-21,36.55,36.7011,36.5,36.66,15000,26.8076874206678,26.9185120874055,26.7710147976573,26.8883671912909,20451.2232404395,0.0,1.0
2013-10-22,36.63,36.63,36.63,36.63,900,26.8663636174846,26.8663636174846,26.8663636174846,26.8663636174846,1227.07339442637,0.0,1.0
2013-10-23,36.63,36.63,36.63,36.63,300,26.8663636174846,26.8663636174846,26.8663636174846,26.8663636174846,409.024464808791,0.0,1.0
2013-10-24,36.9528,37.1,36.9528,37.1,900,27.1031220716403,27.2110862737832,27.1031220716403,27.2110862737832,1227.07339442637,0.0,1.0
2013-10-25,36.7572,36.8499,36.7572,36.8292,600,26.9596587704233,27.0276498134847,26.9596587704233,27.0124673475584,818.04892961758,0.0,1.0
2013-10-28,36.76,36.76,36.76,36.76,0,26.9617124373119,26.9617124373119,26.9617124373119,26.9617124373119,0,0.0,1.0
2013-10-29,36.76,36.76,36.76,36.76,0,26.9617124373119,26.9617124373119,26.9617124373119,26.9617124373119,0,0.0,1.0
2013-10-30,36.85,36.85,36.85,36.85,100,27.0277231587308,27.0277231587308,27.0277231587308,27.0277231587308,136.341488269597,0.0,1.0
2013-10-31,36.4403,36.4403,36.4403,36.4403,100,26.7272276857828,26.7272276857828,26.7272276857828,26.7272276857828,136.341488269597,0.0,1.0
2013-11-01,36.2,36.2,36.19,36.19,200,26.5509790595944,26.5509790595944,26.5436445349923,26.5436445349923,272.682976539194,0.0,1.0
2013-11-04,36.2,36.2,36.2,36.2,0,26.5509790595944,26.5509790595944,26.5509790595944,26.5509790595944,0,0.0,1.0
2013-11-05,36.58,36.58,36.58,36.58,200,26.8296909944741,26.8296909944741,26.8296909944741,26.8296909944741,272.682976539194,0.0,1.0
2013-11-06,36.77,36.77,36.77,36.77,300,26.969046961914,26.969046961914,26.969046961914,26.969046961914,409.02446480879,0.0,1.0
2013-11-07,35.99,36.26,35.99,36.26,500,26.3969540429503,26.594986207207,26.3969540429503,26.594986207207,681.707441347985,0.0,1.0
2013-11-08,36.28,36.28,36.28,36.28,100,26.6096552564112,26.6096552564112,26.6096552564112,26.6096552564112,136.341488269597,0.0,1.0
2013-11-11,35.938,36.01,35.938,36.01,900,26.3588145150194,26.4116230921545,26.3588145150194,26.4116230921545,1227.07339442637,0.0,1.0
2013-11-12,36.02,36.07,36.02,36.07,700,26.4189576167566,26.4556302397671,26.4189576167566,26.4556302397671,954.390417887179,0.0,1.0
2013-11-13,35.9,35.9499,35.9,35.94,5100,26.3309433215315,26.3675425992959,26.3309433215315,26.3602814199398,6953.41590174943,0.0,1.0
2013-11-14,36.459,36.48,36.28,36.35,1700,26.7409432467887,26.7563457484531,26.6096552564112,26.6609969286259,2317.80530058315,0.0,1.0
2013-11-15,36.73,36.73,36.6552,36.6963,1600,26.9397088635056,26.9397088635056,26.8848466194819,26.9149915155965,2181.46381231355,0.0,1.0
2013-11-18,36.83,36.83,36.78,36.78,600,27.0130541095266,27.0130541095266,26.9763814865161,26.9763814865161,818.04892961758,0.0,1.0
2013-11-19,36.53,36.68,36.48,36.65,8600,26.7930183714636,26.9030362404951,26.7563457484531,26.8810326666888,11725.3679911853,0.0,1.0
2013-11-20,36.49,36.5799,36.49,36.5799,1100,26.7636802730552,26.8296176492281,26.7636802730552,26.8296176492281,1499.75637096557,0.0,1.0
2013-11-21,36.33,36.365,36.07,36.2499,11500,26.6463278794217,26.671998715529,26.4556302397671,26.5875783373589,15679.2711510036,0.0,1.0
2013-11-22,36.3214,36.35,36.27,36.27,900,26.6400201882639,26.6609969286259,26.6023207318091,26.6023207318091,1227.07339442637,0.0,1.0
2013-11-25,36.32,36.32,36.32,36.32,0,26.6389933548196,26.6389933548196,26.6389933548196,26.6389933548196,0,0.0,1.0
2013-11-26,36.31,36.31,36.27,36.27,2200,26.6316588302175,26.6316588302175,26.6023207318091,26.6023207318091,2999.51274193113,0.0,1.0
2013-11-27,36.42,36.42,36.42,36.42,100,26.7123386008405,26.7123386008405,26.7123386008405,26.7123386008405,136.341488269597,0.0,1.0
2013-11-29,36.5349,36.56,36.52,36.54,4500,26.7966122885186,26.8150219452699,26.7856838468615,26.8003528960657,6135.36697213187,0.0,1.0
2013-12-02,36.459,36.89,36.11,36.89,1900,26.7409432467887,27.0570612571391,26.4849683381755,27.0570612571391,2590.48827712234,0.0,1.0
2013-12-03,36.12,36.12,36.12,36.12,800,26.4923028627776,26.4923028627776,26.4923028627776,26.4923028627776,1090.73190615678,0.0,1.0
2013-12-04,35.8878,35.8878,35.88,35.88,400,26.3219952015169,26.3219952015169,26.3162742723273,26.3162742723273,545.365953078387,0.0,1.0
2013-12-05,35.77,35.84,35.77,35.83,800,26.2355945017042,26.2869361739189,26.2355945017042,26.2796016493168,1090.73190615677,0.0,1.0
2013-12-06,36.1,36.1,36.08,36.09,2500,26.4776338135734,26.4776338135734,26.4629647643692,26.4702992889713,3408.53720673992,0.0,1.0
2013-12-09,36.07,36.13,36.055,36.13,1100,26.4556302397671,26.4996373873797,26.444628452864,26.4996373873797,1499.75637096557,0.0,1.0
2013-12-10,36.07,36.07,36.07,36.07,400,26.4556302397671,26.4556302397671,26.4556302397671,26.4556302397671,545.365953078388,0.0,1.0
2013-12-11,35.775,35.8099,35.775,35.788,1300,26.2392617640052,26.2648592548666,26.2392617640052,26.248796645988,1772.43934750476,0.0,1.0
2013-12-12,35.642,35.642,35.642,35.642,300,26.1417125867973,26.1417125867973,26.1417125867973,26.1417125867973,409.024464808791,0.0,1.0
2013-12-13,35.69,35.7099,35.69,35.7099,400,26.1769183048874,26.1915140088456,26.1769183048874,26.1915140088456,545.365953078387,0.0,1.0
2013-12-16,35.77,35.77,35.7204,35.7204,600,26.2355945017042,26.2355945017042,26.1992152596778,26.1992152596778,818.04892961758,0.0,1.0
2013-12-17,35.77,35.77,35.77,35.77,197,26.2355945017042,26.2355945017042,26.2355945017042,26.2355945017042,268.592731891106,0.0,1.0
2013-12-18,35.84,35.9,35.4958,35.77,4100,26.4427948217134,26.4870628934016,26.1888436504625,26.3911487380773,5557.05253513284,0.2125,1.0
2013-12-19,35.4375,35.494,35.38,35.4862,2200,26.1458298408055,26.1875156083119,26.1034062721044,26.1817607589924,2981.83306763225,0.0,1.0
2013-12-20,35.605,35.65,35.5572,35.5572,2100,26.2694115409349,26.302612594701,26.2341446438234,26.2341446438234,2846.29520092169,0.0,1.0
2013-12-23,35.6495,35.91,35.6495,35.8921,600,26.3022436941036,26.4944409053496,26.3022436941036,26.4812342639626,813.227200263342,0.0,1.0
2013-12-24,35.8006,35.8006,35.8006,35.8006,200,26.4137254546382,26.4137254546382,26.4137254546382,26.4137254546382,271.075733421114,0.0,1.0
2013-12-26,36.33,36.36,35.9201,35.9201,3600,26.8043174071666,26.8264514430106,26.5018926974171,26.5018926974171,4879.36320158004,0.0,1.0
2013-12-27,36.66,36.66,36.6039,36.65,2400,27.0477918014513,27.0477918014513,27.0064011544229,27.0404137895033,3252.90880105337,0.0,1.0
2013-12-30,36.91,36.91,36.909,36.909,900,27.2322421001519,27.2322421001519,27.2315042989571,27.2315042989571,1219.84080039501,0.0,1.0
2013-12-31,37.09,37.09,37.09,37.09,200,27.3650463152163,27.3650463152163,27.3650463152163,27.3650463152163,271.075733421114,0.0,1.0
2014-01-02,36.6114,36.66,36.6114,36.66,800,27.0119346633839,27.0477918014513,27.0119346633839,27.0477918014513,1084.30293368446,0.0,1.0
2014-01-03,36.7299,36.7299,36.7299,36.7299,300,27.099364104968,27.099364104968,27.099364104968,27.099364104968,406.61360013167,0.0,1.0
2014-01-06,36.89,36.9555,36.89,36.9555,500,27.2174860762558,27.2658120545154,27.2174860762558,27.2658120545154,677.689333552785,0.0,1.0
2014-01-07,37.02,37.02,36.924,36.924,400,27.3134002315801,27.3134002315801,27.2425713168791,27.2425713168791,542.151466842228,0.0,1.0
2014-01-08,37.135,37.1799,37.041,37.1799,1300,27.3982473689824,27.431374642629,27.328894056671,27.431374642629,1761.99226723724,0.0,1.0
2014-01-09,37.0814,37.13,37.0814,37.13,1500,27.358701224941,27.3945583630084,27.358701224941,27.3945583630084,2033.06800065835,0.0,1.0
2014-01-10,37.63,37.63,37.474,37.474,800,27.7634589604095,27.7634589604095,27.6483619740204,27.6483619740204,1084.30293368446,0.0,1.0
2014-01-13,37.4,37.66,37.4,37.66,600,27.593764685605,27.7855929962536,27.593764685605,27.7855929962536,813.227200263341,0.0,1.0
2014-01-14,37.5754,37.6,37.46,37.46,700,27.7231750151733,27.7413249245654,27.6380327572931,27.6380327572931,948.765066973898,0.0,1.0
2014-01-15,37.709,37.709,37.67,37.67,500,27.8217452547989,27.8217452547989,27.7929710082016,27.7929710082016,677.689333552784,0.0,1.0
2014-01-16,37.6,37.68,37.56,37.68,1700,27.7413249245654,27.8003490201496,27.7118128767734,27.8003490201496,2304.14373407947,0.0,1.0
2014-01-17,37.676,37.7773,37.55,37.774,1900,27.7973978153704,27.8721370764039,27.7044348648253,27.869702332461,2575.21946750058,0.0,1.0
2014-01-21,37.795,37.8124,37.79,37.8124,8000,27.8851961575519,27.8980338983414,27.8815071515779,27.8980338983414,10843.0293368445,0.0,1.0
2014-01-22,37.95,38.01,37.8664,38.01,2800,27.9995553427462,28.0438234144344,27.9378751628608,28.0438234144344,3795.0602678956,0.0,1.0
2014-01-23,37.4444,37.81,37.05,37.81,15200,27.6265230586542,27.8962631754739,27.3355342674242,27.8962631754739,20601.7557400047,0.0,1.0
2014-01-24,36.825,37.11,36.825,37.11,2200,27.1695289985937,27.3798023391123,27.1695289985937,27.3798023391123,2981.83306763225,0.0,1.0
2014-01-27,36.4635,36.66,36.164,36.66,2000,26.9028138666727,27.0477918014513,26.6818424088294,27.0477918014513,2710.75733421113,0.0,1.0
2014-01-28,36.6,36.74,36.6,36.69,2400,27.0035237297632,27.1068158970355,27.0035237297632,27.0699258372954,3252.90880105336,0.0,1.0
2014-01-29,36.78,37.0,36.78,36.78,6300,27.1363279448276,27.2986442076841,27.1363279448276,27.1363279448276,8538.88560276508,0.0,1.0
2014-01-30,36.74,36.83,36.65,36.76,2400,27.1068158970355,27.1732180045677,27.0404137895033,27.1215719209315,3252.90880105336,0.0,1.0
2014-01-31,36.37,36.37,36.1599,36.1599,800,26.8338294549586,26.8338294549586,26.6788174239307,26.6788174239307,1084.30293368446,0.0,1.0
2014-02-03,35.35,36.35,33.08,36.35,3300,26.0812722362603,26.8190734310626,24.4064635240592,26.8190734310626,4472.74960144838,0.0,1.0
2014-02-04,35.494,35.5,34.91,34.91,1800,26.1875156083119,26.1919424154807,25.7566397105473,25.7566397105473,2439.68160079002,0.0,1.0
2014-02-05,35.5103,35.5103,35.29,35.29,400,26.1995417677871,26.1995417677871,26.0370041645722,26.0370041645722,542.151466842228,0.0,1.0
2014-02-06,35.5103,35.5103,35.5103,35.5103,1,26.1995417677871,26.1995417677871,26.1995417677871,26.1995417677871,1.35537866710557,0.0,1.0
2014-02-07,36.3299,36.3299,36.3299,36.3299,300,26.8042436270471,26.8042436270471,26.8042436270471,26.8042436270471,406.61360013167,0.0,1.0
2014-02-10,36.5399,36.69,36.5371,36.6765,2000,26.9591818779556,27.0699258372954,26.9571160346101,27.0599655211655,2710.75733421113,0.0,1.0
2014-02-11,37.052,37.0899,37.052,37.0899,600,27.3370098698138,27.3649725350968,27.3370098698138,27.3649725350968,813.227200263341,0.0,1.0
2014-02-12,37.034,37.24,37.02,37.24,900,27.3237294483074,27.4757164944366,27.3134002315801,27.4757164944366,1219.84080039501,0.0,1.0
2014-02-13,37.13,37.13,36.8711,36.88,2800,27.3945583630084,27.3945583630084,27.2035416336741,27.2101080643078,3795.06026789559,0.0,1.0
2014-02-14,37.24,37.245,37.1157,37.12,3100,27.4757164944366,27.4794055004106,27.3840078059227,27.3871803510603,4201.67386802727,0.0,1.0
2014-02-18,37.37,37.38,37.33,37.38,2100,27.5716306497609,27.5790086617089,27.5421186019688,27.5790086617089,2846.2952009217,0.0,1.0
2014-02-19,37.0027,37.315,37.0027,37.305,2600,27.30063627091,27.5310515840468,27.30063627091,27.5236735720988,3523.98453447448,0.0,1.0
2014-02-20,37.1,37.1,36.8526,36.91,2000,27.3724243271643,27.3724243271643,27.1898923115702,27.2322421001519,2710.75733421114,0.0,1.0
2014-02-21,37.17,37.25,37.16,37.235,2900,27.4240704108005,27.4830945063846,27.4166923988524,27.4720274884626,3930.59813460614,0.0,1.0
2014-02-24,37.56,37.68,37.56,37.64,3100,27.7118128767734,27.8003490201496,27.7118128767734,27.7708369723575,4201.67386802726,0.0,1.0
2014-02-25,37.35,37.35,37.315,37.315,6200,27.5568746258649,27.5568746258649,27.5310515840468,27.5310515840468,8403.34773605452,0.0,1.0
2014-02-26,37.05,37.06,37.05,37.06,500,27.3355342674242,27.3429122793722,27.3355342674242,27.3429122793722,677.689333552784,0.0,1.0
2014-02-27,37.344,37.344,37.307,37.307,200,27.5524478186961,27.5524478186961,27.5251491744884,27.5251491744884,271.075733421113,0.0,1.0
2014-02-28,37.53,37.63,37.48,37.63,1100,27.6896788409293,27.7634589604095,27.6527887811892,27.7634589604095,1490.91653381612,0.0,1.0
2014-03-03,36.57,36.57,36.5603,36.5603,400,26.9813896939191,26.9813896939191,26.9742330223295,26.9742330223295,542.151466842228,0.0,1.0
2014-03-04,37.99,37.99,37.5349,37.5349,1100,28.0290673905383,28.0290673905383,27.6932940667838,27.6932940667838,1490.91653381613,0.0,1.0
2014-03-05,37.99,37.99,37.99,37.99,0,28.0290673905383,28.0290673905383,28.0290673905383,28.0290673905383,0,0.0,1.0
2014-03-06,37.99,37.99,37.99,37.99,183,28.0290673905383,28.0290673905383,28.0290673905383,28.0290673905383,248.034296080319,0.0,1.0
2014-03-07,37.85,37.85,37.8196,37.82,1900,27.925775223266,27.925775223266,27.903346066944,27.9036411874219,2575.21946750058,0.0,1.0
2014-03-10,37.85,37.85,37.85,37.85,20,27.925775223266,27.925775223266,27.925775223266,27.925775223266,27.1075733421114,0.0,1.0
2014-03-11,37.6299,37.88,37.624,37.88,13800,27.76338518029,27.9479092591101,27.7590321532407,27.9479092591101,18704.2256060569,0.0,1.0
2014-03-12,37.4799,37.4944,37.472,37.472,600,27.6527150010697,27.6634131183943,27.6468863716307,27.6468863716307,813.227200263341,0.0,1.0
2014-03-13,37.04,37.09,37.01,37.05,600,27.3281562554762,27.3650463152163,27.3060222196321,27.3355342674242,813.22720026334,0.0,1.0
2014-03-14,37.04,37.04,37.04,37.04,70,27.3281562554762,27.3281562554762,27.3281562554762,27.3281562554762,94.8765066973897,0.0,1.0
2014-03-17,37.04,37.04,37.04,37.04,10,27.3281562554762,27.3281562554762,27.3281562554762,27.3281562554762,13.5537866710557,0.0,1.0
2014-03-18,37.47,37.4899,37.145,37.145,2800,27.6454107692411,27.6600930130177,27.4056253809304,27.4056253809304,3795.0602678956,0.0,1.0
2014-03-19,36.94,37.4,36.91,37.4,5500,27.2543761359959,27.593764685605,27.2322421001519,27.593764685605,7454.58266908064,0.0,1.0
2014-03-20,35.77,36.59,35.77,36.59,5900,26.3911487380773,26.9961457178151,26.3911487380773,26.9961457178151,7996.73413592285,0.0,1.0
2014-03-21,36.53,36.768,36.51,36.755,4800,26.951877646127,27.1274743304899,26.937121622231,27.1178829149575,6505.81760210673,0.0,1.0
2014-03-24,36.5601,36.69,36.45,36.61,900,26.9740854620906,27.0699258372954,26.8928535505428,27.0109017417112,1219.84080039501,0.0,1.0
2014-03-25,36.2801,36.52,36.2553,36.52,1800,26.8423879488184,27.019881640096,26.824039288778,27.019881640096,2432.87520188287,0.1015,1.0
2014-03-26,36.3,36.3,36.09,36.15,5600,26.8571112687701,26.8571112687701,26.7017395506863,26.7461314701388,7568.94507252451,0.0,1.0
2014-03-27,36.02,36.02,36.02,36.02,1100,26.6499489779917,26.6499489779917,26.6499489779917,26.6499489779917,1486.75706781732,0.0,1.0
2014-03-28,36.02,36.02,36.02,36.02,67,26.6499489779917,26.6499489779917,26.6499489779917,26.6499489779917,90.5570214034183,0.0,1.0
2014-03-31,36.02,36.02,36.02,36.02,11,26.6499489779917,26.6499489779917,26.6499489779917,26.6499489779917,14.8675706781732,0.0,1.0
2014-04-01,37.44,37.44,37.14,37.41,900,27.7005577383678,27.7005577383678,27.4785981411053,27.6783617786416,1216.43760094144,0.0,1.0
2014-04-02,37.53,37.58,37.53,37.58,2700,27.7671456175466,27.804138883757,27.7671456175466,27.804138883757,3649.31280282432,0.0,1.0
2014-04-03,37.4496,37.45,37.156,37.37,7700,27.7076604454802,27.7079563916099,27.4904359862926,27.6487671656732,10407.2994747212,0.0,1.0
2014-04-04,37.28,37.28,37.28,37.28,200,27.5821792864945,27.5821792864945,27.5821792864945,27.5821792864945,270.319466875875,0.0,1.0
2014-04-07,36.9673,36.97,36.7001,36.97,1300,27.3508233996145,27.3528210359898,27.1531313849859,27.3528210359898,1757.07653469319,0.0,1.0
2014-04-08,36.725,36.725,36.725,36.725,400,27.1715540315587,27.1715540315587,27.1715540315587,27.1715540315587,540.638933751752,0.0,1.0
2014-04-09,36.98,37.14,36.55,37.14,1500,27.3602196892319,27.4785981411053,27.0420775998222,27.4785981411053,2027.39600156907,0.0,1.0
2014-04-10,36.57,36.57,36.57,36.57,1800,27.0568749063064,27.0568749063064,27.0568749063064,27.0568749063064,2432.87520188288,0.0,1.0
2014-04-11,36.1999,36.1999,36.1999,36.1999,200,26.7830507498168,26.7830507498168,26.7830507498168,26.7830507498168,270.319466875876,0.0,1.0
2014-04-14,36.26,36.3099,36.26,36.3099,600,26.8275166558018,26.8644359354798,26.8275166558018,26.8644359354798,810.958400627625,0.0,1.0
2014-04-15,36.0992,36.0992,36.0992,36.0992,400,26.708546311669,26.708546311669,26.708546311669,26.708546311669,540.638933751751,0.0,1.0
2014-04-16,36.4467,36.659,36.39,36.64,1600,26.9656495118315,27.122722920161,26.9236991479489,27.108665479001,2162.555735007,0.0,1.0
2014-04-17,36.81,36.81,36.81,36.81,200,27.2344425841165,27.2344425841165,27.2344425841165,27.2344425841165,270.319466875875,0.0,1.0
2014-04-21,36.78,36.78,36.78,36.78,800,27.2122466243902,27.2122466243902,27.2122466243902,27.2122466243902,1081.2778675035,0.0,1.0
2014-04-22,36.78,36.78,36.78,36.78,59,27.2122466243902,27.2122466243902,27.2122466243902,27.2122466243902,79.7442427283833,0.0,1.0
2014-04-23,36.93,36.9375,36.69,36.74,2200,27.3232264230215,27.328775412953,27.1456587452114,27.1826520114219,2973.51413563463,0.0,1.0
2014-04-24,37.05,37.05,37.0,37.035,1100,27.4120102619265,27.4120102619265,27.3750169957161,27.4009122820634,1486.75706781732,0.0,1.0
2014-04-25,37.05,37.05,37.05,37.05,96,27.4120102619265,27.4120102619265,27.4120102619265,27.4120102619265,129.75334410042,0.0,1.0
2014-04-28,36.88,37.04,36.88,37.04,600,27.2862331568111,27.4046116086844,27.2862331568111,27.4046116086844,810.958400627625,0.0,1.0
2014-04-29,37.2,37.2,36.6478,36.73,1400,27.5229900605578,27.5229900605578,27.1144364285298,27.1752533581798,1892.23626813113,0.0,1.0
2014-04-30,37.2,37.2,37.2,37.2,278,27.5229900605578,27.5229900605578,27.5229900605578,27.5229900605578,375.744058957467,0.0,1.0
2014-05-01,37.28,37.38,36.97,37.29,3500,27.5821792864945,27.6561658189153,27.3528210359898,27.5895779397366,4730.59067032782,0.0,1.0
2014-05-02,37.28,37.28,37.28,37.28,175,27.5821792864945,27.5821792864945,27.5821792864945,27.5821792864945,236.529533516391,0.0,1.0
2014-05-05,37.3,37.3,37.3,37.3,500,27.5969765929786,27.5969765929786,27.5969765929786,27.5969765929786,675.79866718969,0.0,1.0
2014-05-06,37.13,37.27,37.13,37.27,3000,27.4711994878632,27.5747806332524,27.4711994878632,27.5747806332524,4054.79200313813,0.0,1.0
2014-05-07,36.77,36.9,36.7575,36.7575,1000,27.2048479711481,27.3010304632952,27.1955996545955,27.1955996545955,1351.59733437938,0.0,1.0
2014-05-08,36.77,36.77,36.77,36.77,58,27.2048479711481,27.2048479711481,27.2048479711481,27.2048479711481,78.3926453940039,0.0,1.0
2014-05-09,36.62,36.62,36.62,36.62,100,27.0938681725168,27.0938681725168,27.0938681725168,27.0938681725168,135.159733437938,0.0,1.0
2014-05-12,36.61,36.72,36.61,36.67,2000,27.0864695192748,27.1678547049377,27.0864695192748,27.1308614387273,2703.19466875875,0.0,1.0
2014-05-13,36.789,36.8,36.778,36.795,700,27.2189054123081,27.2270439308744,27.2107668937418,27.2233446042533,946.118134065563,0.0,1.0
2014-05-14,36.798,36.86,36.798,36.86,1600,27.225564200226,27.2714358503269,27.225564200226,27.2714358503269,2162.555735007,0.0,1.0
2014-05-15,36.47,36.47,36.47,36.47,300,26.9828883738856,26.9828883738856,26.9828883738856,26.9828883738856,405.479200313812,0.0,1.0
2014-05-16,35.9101,35.9101,35.9101,35.9101,400,26.5686377788612,26.5686377788612,26.5686377788612,26.5686377788612,540.638933751751,0.0,1.0
2014-05-19,35.91,35.91,35.91,35.91,0,26.5685637923288,26.5685637923288,26.5685637923288,26.5685637923288,0,0.0,1.0
2014-05-20,35.8599,35.9,35.6,35.9,2400,26.5314965395859,26.5611651390867,26.3392055418241,26.5611651390867,3243.83360251051,0.0,1.0
2014-05-21,36.27,36.27,35.67,35.68,3300,26.8349153090439,26.8349153090439,26.3909961145187,26.3983947677608,4460.27120345194,0.0,1.0
2014-05-22,36.35,36.43,36.35,36.43,400,26.8941045349805,26.9532937609172,26.8941045349805,26.9532937609172,540.638933751751,0.0,1.0
2014-05-23,36.62,36.62,36.5,36.5,1100,27.0938681725168,27.0938681725168,27.0050843336118,27.0050843336118,1486.75706781732,0.0,1.0
2014-05-27,36.9999,36.9999,36.778,36.844,1800,27.3749430091837,27.3749430091837,27.2107668937418,27.2595980051396,2432.87520188287,0.0,1.0
2014-05-28,37.18,37.18,37.0799,37.16,4800,27.5081927540736,27.5081927540736,27.4341322351203,27.4933954475894,6487.66720502101,0.0,1.0
2014-05-29,37.34,37.3576,37.34,37.3576,500,27.626571205947,27.6395928356531,27.626571205947,27.6395928356531,675.798667189688,0.0,1.0
2014-05-30,37.45,37.45,37.45,37.45,500,27.7079563916099,27.7079563916099,27.7079563916099,27.7079563916099,675.798667189689,0.0,1.0
2014-06-02,37.6,37.6117,37.6,37.6117,600,27.8189361902412,27.8275926145344,27.8189361902412,27.8275926145344,810.958400627626,0.0,1.0
2014-06-03,37.28,37.52,37.28,37.52,500,27.5821792864945,27.7597469643045,27.5821792864945,27.7597469643045,675.798667189688,0.0,1.0
2014-06-04,37.56,37.56,37.56,37.56,200,27.7893415772729,27.7893415772729,27.7893415772729,27.7893415772729,270.319466875875,0.0,1.0
2014-06-05,37.662,37.662,37.66,37.66,600,27.8648078403421,27.8648078403421,27.8633281096937,27.8633281096937,810.958400627627,0.0,1.0
2014-06-06,37.86,37.86,37.86,37.86,400,28.0113011745354,28.0113011745354,28.0113011745354,28.0113011745354,540.638933751751,0.0,1.0
2014-06-09,37.978,37.978,37.5855,37.9001,900,28.098605282792,28.098605282792,27.8082081430402,28.0409697740362,1216.43760094144,0.0,1.0
2014-06-10,37.978,37.978,37.978,37.978,46,28.098605282792,28.098605282792,28.098605282792,28.098605282792,62.1734773814514,0.0,1.0
2014-06-11,37.84,37.8999,37.84,37.8999,1300,27.9965038680513,28.0408218009714,27.9965038680513,28.0408218009714,1757.07653469319,0.0,1.0
2014-06-12,37.98,37.99,37.98,37.99,200,28.1000850134405,28.1074836666825,28.1000850134405,28.1074836666825,270.319466875875,0.0,1.0
2014-06-13,37.66,37.745,37.66,37.67,4600,27.8633281096937,27.9262166622514,27.8633281096937,27.8707267629358,6217.34773814514,0.0,1.0
2014-06-16,37.79,37.8976,37.79,37.83,1700,27.9595106018408,28.0391201107257,27.9595106018408,27.9891052148092,2297.71546844494,0.0,1.0
2014-06-17,37.85,37.85,37.85,37.85,300,28.0039025212933,28.0039025212933,28.0039025212933,28.0039025212933,405.479200313814,0.0,1.0
2014-06-18,37.85,37.85,37.85,37.85,68,28.0039025212933,28.0039025212933,28.0039025212933,28.0039025212933,91.9086187377978,0.0,1.0
2014-06-19,38.43,38.4301,38.3699,38.3865,1700,28.4330244093343,28.4330983958667,28.3885585033494,28.4008402677312,2297.71546844494,0.0,1.0
2014-06-20,38.43,38.49,38.19,38.49,2400,28.4330244093343,28.4774163287868,28.2554567315242,28.4774163287868,3243.8336025105,0.0,1.0
2014-06-23,38.39,38.39,38.39,38.39,300,28.403429796366,28.403429796366,28.403429796366,28.403429796366,405.479200313812,0.0,1.0
2014-06-24,37.865,38.16,37.865,38.07,1300,28.263669236623,28.4838668445671,28.263669236623,28.4166879133299,1741.61746615039,0.3361,1.0
2014-06-25,37.71,37.76,37.58,37.76,900,28.1479721883811,28.1852938168462,28.0509359543719,28.1852938168462,1205.73516887335,0.0,1.0
2014-06-26,37.99,37.99,37.942,37.942,900,28.3569733077857,28.3569733077857,28.3211445444592,28.3211445444592,1205.73516887335,0.0,1.0
2014-06-27,37.99,37.99,37.99,37.99,114,28.3569733077857,28.3569733077857,28.3569733077857,28.3569733077857,152.726454723957,0.0,1.0
2014-06-30,37.99,37.99,37.99,37.99,88,28.3569733077857,28.3569733077857,28.3569733077857,28.3569733077857,117.89410540095,0.0,1.0
2014-07-01,38.6299,38.6299,38.6299,38.6299,300,28.8346155088821,28.8346155088821,28.8346155088821,28.8346155088821,401.911722957783,0.0,1.0
2014-07-02,38.3868,38.5793,38.28,38.35,8100,28.6531577512848,28.7968460208754,28.5734387528833,28.6256890327345,10851.6165198601,0.0,1.0
2014-07-03,38.52,38.6963,38.52,38.6963,600,28.7525825695158,28.8841786314838,28.7525825695158,28.8841786314838,803.823445915565,0.0,1.0
2014-07-07,38.24,38.4798,38.24,38.4798,1100,28.5435814501112,28.7225759802299,28.5435814501112,28.7225759802299,1473.67631751187,0.0,1.0
2014-07-08,38.24,38.24,38.24,38.24,115,28.5435814501112,28.5435814501112,28.5435814501112,28.5435814501112,154.06616046715,0.0,1.0
2014-07-09,38.38,38.4245,38.2416,38.2416,1700,28.6480820098135,28.6812982591475,28.5447757422221,28.5447757422221,2277.49976342744,0.0,1.0
2014-07-10,37.89,37.89,37.71,37.81,2500,28.2823300508555,28.2823300508555,28.1479721883811,28.2226154453114,3349.26435798152,0.0,1.0
2014-07-11,37.89,37.89,37.89,37.89,5,28.2823300508555,28.2823300508555,28.2823300508555,28.2823300508555,6.69852871596304,0.0,1.0
2014-07-14,38.04,38.11,38.02,38.09,2900,28.3942949362508,28.446545216102,28.3793662848648,28.4316165647159,3885.14665525856,0.0,1.0
2014-07-15,37.7297,38.0181,37.7297,37.9483,600,28.1626769099964,28.3779480629831,28.1626769099964,28.3258470696458,803.823445915564,0.0,1.0
2014-07-16,38.12,38.12,37.93,38.03,1500,28.454009541795,28.454009541795,28.3121873536276,28.3868306105578,2009.55861478891,0.0,1.0
2014-07-17,37.9349,38.01,37.78,38.01,1800,28.3158448732172,28.3719019591718,28.2002224682323,28.3719019591718,2411.47033774669,0.0,1.0
2014-07-18,37.74,37.74,37.74,37.74,700,28.1703651654602,28.1703651654602,28.1703651654602,28.1703651654602,937.794020234825,0.0,1.0
2014-07-21,37.9001,37.94,37.76,37.84,24700,28.2898690198055,28.3196516793206,28.1852938168462,28.2450084223904,33090.7318568574,0.0,1.0
2014-07-22,37.94,38.18,37.91,38.18,3700,28.3196516793206,28.4987954959531,28.2972587022416,28.4987954959531,4956.91124981265,0.0,1.0
2014-07-23,38.14,38.18,38.05,38.0699,24500,28.468938193181,28.4987954959531,28.4017592619438,28.416613270073,32822.7907082189,0.0,1.0
2014-07-24,38.04,38.21,37.9,38.04,54400,28.3942949362508,28.5211884730322,28.2897943765485,28.3942949362508,72879.9924296779,0.0,1.0
2014-07-25,38.22,38.22,38.0805,38.17,3200,28.5286527987252,28.5286527987252,28.4245254553076,28.4913311702601,4287.05837821634,0.0,1.0
2014-07-28,38.29,38.29,38.08,38.08,2200,28.5809030785763,28.5809030785763,28.4241522390229,28.4241522390229,2947.35263502374,0.0,1.0
2014-07-29,37.94,37.94,37.94,37.94,600,28.3196516793206,28.3196516793206,28.3196516793206,28.3196516793206,803.823445915565,0.0,1.0
2014-07-30,37.67,37.817,37.66,37.66,7900,28.1181148856091,28.2278404732965,28.110650559916,28.110650559916,10583.6753712216,0.0,1.0
2014-07-31,37.52,37.6,37.36,37.6,600,28.0061500002138,28.0658646057579,27.8867207891254,28.0658646057579,803.823445915563,0.0,1.0
2014-08-01,37.3009,37.3009,37.3009,37.3009,100,27.8426066242797,27.8426066242797,27.8426066242797,27.8426066242797,133.970574319261,0.0,1.0
2014-08-04,37.3009,37.3009,37.3009,37.3009,0,27.8426066242797,27.8426066242797,27.8426066242797,27.8426066242797,0,0.0,1.0
2014-08-05,37.3009,37.3009,37.3009,37.3009,0,27.8426066242797,27.8426066242797,27.8426066242797,27.8426066242797,0,0.0,1.0
2014-08-06,36.67,36.67,36.67,36.67,500,27.371682316307,27.371682316307,27.371682316307,27.371682316307,669.852871596303,0.0,1.0
2014-08-07,36.52,36.5616,36.52,36.5616,300,27.2597174309117,27.2907690257946,27.2597174309117,27.2907690257946,401.911722957782,0.0,1.0
2014-08-08,36.6317,36.6317,36.6317,36.6317,200,27.3430939489027,27.3430939489027,27.3430939489027,27.3430939489027,267.941148638522,0.0,1.0
2014-08-11,37.03,37.03,37.03,37.03,400,27.6403980412557,27.6403980412557,27.6403980412557,27.6403980412557,535.882297277044,0.0,1.0
2014-08-12,36.848,36.958,36.848,36.958,1400,27.5045473136428,27.586654896266,27.5045473136428,27.586654896266,1875.58804046965,0.0,1.0
2014-08-13,37.1054,37.114,37.0862,37.0862,1000,27.6966790569811,27.7030983770771,27.6823475516505,27.6823475516505,1339.70574319261,0.0,1.0
2014-08-14,37.1054,37.1054,37.1054,37.1054,97,27.6966790569811,27.6966790569811,27.6966790569811,27.6966790569811,129.951457089683,0.0,1.0
2014-08-15,37.3399,37.51,37.2,37.51,1800,27.8717174944824,27.9986856745207,27.7672915780371,27.9986856745207,2411.4703377467,0.0,1.0
2014-08-18,37.584,37.82,37.489,37.82,1200,28.0539216846491,28.2300797710044,27.9830105905654,28.2300797710044,1607.64689183113,0.0,1.0
2014-08-19,37.79,37.79,37.79,37.79,100,28.2076867939253,28.2076867939253,28.2076867939253,28.2076867939253,133.970574319261,0.0,1.0
2014-08-20,37.74,37.74,37.74,37.74,1100,28.1703651654602,28.1703651654602,28.1703651654602,28.1703651654602,1473.67631751187,0.0,1.0
2014-08-21,37.74,37.74,37.74,37.74,0,28.1703651654602,28.1703651654602,28.1703651654602,28.1703651654602,0,0.0,1.0
2014-08-22,37.84,37.84,37.84,37.84,400,28.2450084223904,28.2450084223904,28.2450084223904,28.2450084223904,535.882297277043,0.0,1.0
2014-08-25,37.7301,37.7301,37.7301,37.7301,200,28.1629754830241,28.1629754830241,28.1629754830241,28.1629754830241,267.941148638522,0.0,1.0
2014-08-26,38.0184,38.0184,38.0184,38.0184,300,28.3781719927539,28.3781719927539,28.3781719927539,28.3781719927539,401.911722957782,0.0,1.0
2014-08-27,38.0184,38.0184,38.0184,38.0184,99,28.3781719927539,28.3781719927539,28.3781719927539,28.3781719927539,132.630868576068,0.0,1.0
2014-08-28,37.9699,37.9699,37.9699,37.9699,300,28.3419700131428,28.3419700131428,28.3419700131428,28.3419700131428,401.911722957782,0.0,1.0
2014-08-29,37.9699,37.9699,37.9699,37.9699,25,28.3419700131428,28.3419700131428,28.3419700131428,28.3419700131428,33.4926435798151,0.0,1.0
2014-09-02,37.8868,37.8868,37.66,37.7316,900,28.2799414666338,28.2799414666338,28.110650559916,28.1640951318781,1205.73516887334,0.0,1.0
2014-09-03,38.06,38.11,38.06,38.11,400,28.4092235876369,28.446545216102,28.4092235876369,28.446545216102,535.882297277042,0.0,1.0
2014-09-04,38.06,38.06,38.06,38.06,30,28.4092235876369,28.4092235876369,28.4092235876369,28.4092235876369,40.1911722957782,0.0,1.0
2014-09-05,37.76,37.76,37.745,37.75,2700,28.1852938168462,28.1852938168462,28.1740973283067,28.1778294911532,3617.20550662005,0.0,1.0
2014-09-08,37.538,37.715,37.538,37.7052,2300,28.0195857864612,28.1517043512277,28.0195857864612,28.1443893120485,3081.323209343,0.0,1.0
2014-09-09,37.538,37.538,37.538,37.538,0,28.0195857864612,28.0195857864612,28.0195857864612,28.0195857864612,0,0.0,1.0
2014-09-10,37.425,37.43,37.1701,37.1701,1100,27.9352389061301,27.9389710689766,27.744973244215,27.744973244215,1473.67631751187,0.0,1.0
2014-09-11,37.2099,37.2099,37.2099,37.2099,400,27.7746812604732,27.7746812604732,27.7746812604732,27.7746812604732,535.882297277042,0.0,1.0
2014-09-12,37.2099,37.2099,37.2099,37.2099,0,27.7746812604732,27.7746812604732,27.7746812604732,27.7746812604732,0,0.0,1.0
2014-09-15,36.885,36.885,36.8336,36.87,1800,27.5321653187069,27.5321653187069,27.4937986846448,27.5209688301674,2411.4703377467,0.0,1.0
2014-09-16,36.98,37.02,36.7399,36.8,2000,27.6030764127906,27.6329337155627,27.4238579529012,27.4687185503163,2679.41148638522,0.0,1.0
2014-09-17,36.84,36.84,36.84,36.84,300,27.4985758530883,27.4985758530883,27.4985758530883,27.4985758530883,401.911722957783,0.0,1.0
2014-09-18,36.89,36.89,36.89,36.89,300,27.5358974815534,27.5358974815534,27.5358974815534,27.5358974815534,401.911722957783,0.0,1.0
2014-09-19,36.7877,36.959,36.6,36.959,5900,27.4595374297138,27.5874013288353,27.3194320364558,27.5874013288353,7904.26388483639,0.0,1.0
2014-09-22,36.5,36.6101,36.5,36.52,391,27.2447887795256,27.3269710054058,27.2447887795256,27.2597174309117,523.82494558831,0.0,1.0
2014-09-23,36.47,36.54,36.4022,36.54,1389,27.252999537788,27.305308558014,27.2023345153404,27.305308558014,1858.76163575173,0.041,1.0
2014-09-24,36.56,36.56,36.4999,36.4999,450,27.3202539923643,27.3202539923643,27.2753429621417,27.2753429621417,602.190594735984,0.0,1.0
2014-09-25,36.56,36.56,36.56,36.56,180,27.3202539923643,27.3202539923643,27.3202539923643,27.3202539923643,240.876237894394,0.0,1.0
2014-09-26,36.56,36.56,36.56,36.56,147,27.3202539923643,27.3202539923643,27.3202539923643,27.3202539923643,196.715594280421,0.0,1.0
2014-09-29,35.98,35.99,35.61,35.94,1982,26.8868363962054,26.8943091133806,26.6103458607247,26.8569455275048,2652.3150194816,0.0,1.0
2014-09-30,35.8,35.9,35.61,35.8,723,26.7523274870526,26.8270546588042,26.6103458607247,26.7523274870526,967.51955554248,0.0,1.0
2014-10-01,35.8,35.8,35.8,35.8,3,26.7523274870526,26.7523274870526,26.7523274870526,26.7523274870526,4.01460396490656,0.0,1.0
2014-10-02,35.11,35.26,34.42,35.26,26055,26.236710001967,26.3488007595943,25.7210925168813,26.3488007595943,34866.8354352134,0.0,1.0
2014-10-03,35.43,35.43,35.0,35.2349,1251,26.4758369515719,26.4758369515719,26.1545101130403,26.3300442394846,1674.08985336603,0.0,1.0
2014-10-06,35.09,35.4098,35.08,35.39,924,26.2217645676167,26.4607420628781,26.2142918504415,26.4459460828713,1236.49802119122,0.0,1.0
2014-10-07,34.6364,35.22,34.6364,35.22,2442,25.8828021165517,26.3189098908937,25.8828021165517,26.3189098908937,3267.88762743393,0.0,1.0
2014-10-08,34.7199,34.7899,34.39,34.7899,1147,25.9451993049642,25.9975083251903,25.6986743653559,25.9975083251903,1534.91691591594,0.0,1.0
2014-10-09,34.0987,34.234,34.0987,34.234,446,25.4809941140436,25.5820999774234,25.4809941140436,25.5820999774234,596.837789449441,0.0,1.0
2014-10-10,33.67,33.6724,33.67,33.6724,698,25.1606387287447,25.1624321808668,25.1606387287447,25.1624321808668,934.064522501593,0.0,1.0
2014-10-13,33.63,33.69,33.272,33.69,7306,25.1307478600441,25.175584163095,24.8632245851736,25.175584163095,9776.8988558691,0.0,1.0
2014-10-14,33.28,33.44,33.22,33.22,1295,24.8692027589137,24.9887662337162,24.8243664558628,24.8243664558628,1732.970711518,0.0,1.0
2014-10-15,33.328,33.4174,32.9835,33.016,6631,24.9050718013545,24.9718778929003,24.6476366946704,24.6719230254896,8873.6129637651,0.0,1.0
2014-10-16,33.4199,33.4199,32.8696,32.8696,8305,24.9737460721941,24.9737460721941,24.5625224460454,24.5625224460454,11113.761976183,0.0,1.0
2014-10-17,33.51,33.7,33.42,33.44,2909,25.0410752539423,25.1830568802702,24.9738207993659,24.9887662337162,3892.82764463772,0.0,1.0
2014-10-20,34.044,34.044,33.862,33.862,1136,25.4401183510955,25.4401183510955,25.3041148985077,25.3041148985077,1520.19670137795,0.0,1.0
2014-10-21,34.2728,34.2919,34.2728,34.2919,571,25.611094120063,25.6253670098676,25.611094120063,25.6253670098676,764.112954653882,0.0,1.0
2014-10-22,34.48,34.74,34.48,34.6354,4744,25.7659288199322,25.9602194664863,25.7659288199322,25.8820548448341,6348.42706983891,0.0,1.0
2014-10-23,34.74,34.84,34.65,34.77,8939,25.9602194664863,26.0349466382378,25.8929650119099,25.9826376180117,11962.1816140999,0.0,1.0
2014-10-24,34.5299,34.5299,34.18,34.34,10369,25.8032176786363,25.8032176786363,25.5417473046776,25.6613107794801,13875.8095040387,0.0,1.0
2014-10-27,34.39,34.51,34.03,34.51,5396,25.6986743653559,25.7883469714577,25.4296565470503,25.7883469714577,7220.93433154524,0.0,1.0
2014-10-28,34.6113,34.6299,34.29,34.6299,1401,25.864045596442,25.8779448503878,25.6239471936043,25.8779448503878,1874.82005161136,0.0,1.0
2014-10-29,34.515,34.94,34.51,34.85,40862,25.7920833300453,26.1096738099893,25.7883469714577,26.042419355413,54681.5824046705,0.0,1.0
2014-10-30,34.42,34.42,34.1846,34.33,1047,25.7210925168813,25.7210925168813,25.5451847545782,25.6538380623049,1401.09678375239,0.0,1.0
2014-10-31,34.2701,34.28,34.2701,34.28,1199,25.6090764864257,25.6164744764292,25.6090764864257,25.6164744764292,1604.50338464099,0.0,1.0
2014-11-03,34.2701,34.2701,34.2701,34.2701,130,25.6090764864257,25.6090764864257,25.6090764864257,25.6090764864257,173.966171812618,0.0,1.0
2014-11-04,33.94,33.95,33.7904,33.7904,4860,25.3624020924739,25.3698748096491,25.2506102435336,25.2506102435336,6503.65842314862,0.0,1.0
2014-11-05,33.809,33.809,33.65,33.65,6375,25.2645094974794,25.2645094974794,25.1456932943944,25.1456932943944,8531.03342542642,0.0,1.0
2014-11-06,33.4699,33.4699,33.45,33.45,835,25.0111096580699,25.0111096580699,24.9962389508913,24.9962389508913,1117.39810356566,0.0,1.0
2014-11-07,33.23,33.26,33.23,33.26,636,24.8318391730379,24.8542573245634,24.8318391730379,24.8542573245634,851.096040560191,0.0,1.0
2014-11-10,33.39,33.91,33.3801,33.91,897,24.9514026478404,25.3399839409484,24.944004657837,25.3399839409484,1200.36658550706,0.0,1.0
2014-11-11,33.52,33.56,33.52,33.55,609,25.0485479711174,25.078438839818,25.0485479711174,25.0709661226429,814.964604876031,0.0,1.0
2014-11-12,33.07,33.07,33.07,33.07,544,24.7122756982355,24.7122756982355,24.7122756982355,24.7122756982355,727.981518969721,0.0,1.0
2014-11-13,33.26,33.41,33.26,33.36,1374,24.8542573245634,24.9663480821907,24.8542573245634,24.9289844963149,1838.6886159272,0.0,1.0
2014-11-14,33.36,33.37,32.998,33.17,4289,24.9289844963149,24.9364572134901,24.6584721345744,24.787002869987,5739.54546849475,0.0,1.0
2014-11-17,33.0299,33.0299,32.749,32.91,3975,24.6823101023631,24.6823101023631,24.472401476913,24.592712223433,5319.35025350118,0.0,1.0
2014-11-18,33.35,33.35,33.27,33.3,6957,24.9215117791398,24.9215117791398,24.8617300417386,24.884148193264,9309.8665946183,0.0,1.0
2014-11-19,32.84,33.139,32.84,32.85,4664,24.5404032032069,24.763837446744,24.5404032032069,24.5478759203821,6241.37096410806,0.0,1.0
2014-11-20,32.75,32.9899,32.711,32.929,6855,24.4731487486305,24.6524192336625,24.4440051516474,24.6069103860658,9173.37005981149,0.0,1.0
2014-11-21,33.08,33.1616,33.08,33.1616,626,24.7197484154106,24.7807257875599,24.7197484154106,24.7807257875599,837.714027343835,0.0,1.0
2014-11-24,33.19,33.19,33.16,33.16,1302,24.8019483043373,24.8019483043373,24.7795301528119,24.7795301528119,1742.33812076945,0.0,1.0
2014-11-25,33.26,33.26,32.972,33.01,13907,24.8542573245634,24.8542573245634,24.639043069919,24.6674393951845,18610.3657799851,0.0,1.0
2014-11-26,33.4699,33.4699,33.4699,33.4699,110,25.0111096580699,25.0111096580699,25.0111096580699,25.0111096580699,147.202145379907,0.0,1.0
2014-11-28,33.4699,33.4699,33.4699,33.4699,0,25.0111096580699,25.0111096580699,25.0111096580699,25.0111096580699,0,0.0,1.0
2014-12-01,32.7798,32.7798,32.7798,32.7798,117,24.4954174458125,24.4954174458125,24.4954174458125,24.4954174458125,156.569554631356,0.0,1.0
2014-12-02,33.026,33.0621,32.99,33.0399,2608,24.6793957426648,24.7063722516671,24.6524939608342,24.6897828195383,3490.02904682543,0.0,1.0
2014-12-03,33.119,33.119,32.8901,33.03,1141,24.7488920123937,24.7488920123937,24.5778415162544,24.6823848295349,1526.88770798613,0.0,1.0
2014-12-04,32.98,32.992,32.98,32.992,431,24.6450212436591,24.6539885042693,24.6450212436591,24.6539885042693,576.764769624908,0.0,1.0
2014-12-05,32.8134,32.8208,32.8134,32.8208,706,24.520525775521,24.5260555862306,24.520525775521,24.5260555862306,944.770133074676,0.0,1.0
2014-12-08,32.75,32.75,32.75,32.75,119,24.4731487486305,24.4731487486305,24.4731487486305,24.4731487486305,159.245957274627,0.0,1.0
2014-12-09,32.75,32.75,32.75,32.75,120,24.4731487486305,24.4731487486305,24.4731487486305,24.4731487486305,160.584158596262,0.0,1.0
2014-12-10,32.2999,32.2999,32.2999,32.2999,763,24.1368017485768,24.1368017485768,24.1368017485768,24.1368017485768,1021.0476084079,0.0,1.0
2014-12-11,31.8031,32.2,31.7038,32.04,72987,23.7655571593152,24.062149303997,23.6913530777659,23.9425858291946,97671.2998622114,0.0,1.0
2014-12-12,31.47,31.47,31.4601,31.4601,660,23.5166409502108,23.5166409502108,23.5092429602074,23.5092429602074,883.212872279441,0.0,1.0
2014-12-15,31.4124,31.71,31.4,31.42,2462,23.4735980992819,23.6959861624145,23.4643319299847,23.479277364335,3294.65165386664,0.0,1.0
2014-12-16,31.6128,31.6128,31.3201,31.3201,1185,23.623351351472,23.623351351472,23.4046249197552,23.4046249197552,1585.76856613809,0.0,1.0
2014-12-17,31.691,31.96,31.691,31.769,749,23.6817879997817,23.8828040917933,23.6817879997817,23.7400751937479,1002.312789905,0.0,1.0
2014-12-18,31.691,31.691,31.691,31.691,30,23.6817879997817,23.6817879997817,23.6817879997817,23.6817879997817,40.1460396490655,0.0,1.0
2014-12-19,32.1872,32.27,32.1872,32.27,684,24.0525842260128,24.1144583242231,24.0525842260128,24.1144583242231,915.329703998696,0.0,1.0
2014-12-22,32.1701,32.3,32.17,32.3,713,24.0398058796433,24.1368764757486,24.0397311524716,24.1368764757486,954.137542326125,0.0,1.0
2014-12-23,31.9352,31.9352,31.73,31.73,769,24.1267135803904,24.1267135803904,23.9716871009352,23.9716871009352,1017.88288397307,0.3512,1.0
2014-12-24,31.9352,31.9352,31.9352,31.9352,3,24.1267135803904,24.1267135803904,24.1267135803904,24.1267135803904,3.97093452785333,0.0,1.0
2014-12-26,32.25,32.25,32.25,32.25,125,24.3645417272348,24.3645417272348,24.3645417272348,24.3645417272348,165.455605327222,0.0,1.0
2014-12-29,32.1075,32.1075,32.1075,32.1075,291,24.2568844498354,24.2568844498354,24.2568844498354,24.2568844498354,385.180649201773,0.0,1.0
2014-12-30,32.1699,32.1699,32.0972,32.0972,470,24.3040270049914,24.3040270049914,24.249102906276,24.249102906276,622.113076030354,0.0,1.0
2014-12-31,32.125,32.2317,32.125,32.1808,571,24.2701055189897,24.3507162663477,24.2701055189897,24.3122618423503,755.801205134752,0.0,1.0
2015-01-02,32.0,32.23,31.9,31.95,5294,24.1756693107446,24.3494319339156,24.1001203441486,24.1378948274466,7007.37579681852,0.0,1.0
2015-01-05,31.68,31.91,31.68,31.85,13999,23.9339126176372,24.1076752408082,23.9339126176372,24.0623458608505,18529.7041518062,0.0,1.0
2015-01-06,31.68,31.68,31.68,31.68,69,23.9339126176372,23.9339126176372,23.9339126176372,23.9339126176372,91.3314941406265,0.0,1.0
2015-01-07,31.95,32.04,31.63,31.69,9964,24.1378948274466,24.2058888973831,23.8961381343392,23.9414675142968,13188.7972118435,0.0,1.0
2015-01-08,32.2504,32.27,32.06,32.07,4547,24.3648439231012,24.379651520554,24.2209986907023,24.2285535873619,6018.61309938303,0.0,1.0
2015-01-09,31.91,32.3,31.91,32.16,9054,24.1076752408082,24.4023162105329,24.1076752408082,24.2965476572984,11984.2804050613,0.0,1.0
2015-01-12,32.15,32.15,31.81,31.86,5610,24.2889927606388,24.2889927606388,24.0321262742121,24.0699007575101,7425.64756708571,0.0,1.0
2015-01-13,32.082,32.34,31.951,32.1,16318,24.2376194633534,24.4325357971713,24.1386503171126,24.2512182773407,21599.2365418369,0.0,1.0
2015-01-14,31.654,31.67,31.59,31.65,8506,23.9142698863222,23.9263577209776,23.8659185477007,23.9112479276584,11258.9230313068,0.0,1.0
2015-01-15,32.1699,32.1699,32.1699,32.1699,785,24.3040270049914,24.3040270049914,24.3040270049914,24.3040270049914,1039.06120145495,0.0,1.0
2015-01-16,32.13,32.16,31.91,31.97,3844,24.2738829673195,24.2965476572984,24.1076752408082,24.1530046207658,5088.09077502274,0.0,1.0
2015-01-20,31.751,31.9666,31.7201,31.7201,1505,23.9875523839204,24.1504359559015,23.9642077532422,23.9642077532422,1992.08548813975,0.0,1.0
2015-01-21,31.93,32.26,31.93,32.07,6980,24.1227850341274,24.3720966238944,24.1227850341274,24.2285535873619,9239.04100147207,0.0,1.0
2015-01-22,31.9561,32.18,31.9561,32.18,680,24.142503314409,24.3116574506176,24.142503314409,24.3116574506176,900.078492980087,0.0,1.0
2015-01-23,31.9,32.2199,31.891,31.891,3137,24.1001203441486,24.3418014882894,24.0933209371549,24.0933209371549,4152.27387129196,0.0,1.0
2015-01-26,32.1609,32.1609,32.0675,32.0675,797,24.2972275979977,24.2972275979977,24.226664863197,24.226664863197,1054.94493956637,0.0,1.0
2015-01-27,32.1609,32.1609,32.1609,32.1609,100,24.2972275979977,24.2972275979977,24.2972275979977,24.2972275979977,132.364484261778,0.0,1.0
2015-01-28,32.1609,32.1609,32.1609,32.1609,170,24.2972275979977,24.2972275979977,24.2972275979977,24.2972275979977,225.019623245022,0.0,1.0
2015-01-29,32.1609,32.1609,32.1609,32.1609,27,24.2972275979977,24.2972275979977,24.2972275979977,24.2972275979977,35.73841075068,0.0,1.0
2015-01-30,32.1609,32.1609,32.1609,32.1609,0,24.2972275979977,24.2972275979977,24.2972275979977,24.2972275979977,0,0.0,1.0
2015-02-02,32.1609,32.1609,32.1609,32.1609,0,24.2972275979977,24.2972275979977,24.2972275979977,24.2972275979977,0,0.0,1.0
2015-02-03,32.1609,32.1609,32.1609,32.1609,107,24.2972275979977,24.2972275979977,24.2972275979977,24.2972275979977,141.629998160102,0.0,1.0
2015-02-04,32.1609,32.1609,32.1609,32.1609,58,24.2972275979977,24.2972275979977,24.2972275979977,24.2972275979977,76.7714008718311,0.0,1.0
2015-02-05,32.64,32.64,32.58,32.58,5694,24.6591826969595,24.6591826969595,24.6138533170019,24.6138533170019,7536.83373386563,0.0,1.0
2015-02-06,32.37,32.4699,32.37,32.4699,2693,24.4552004871501,24.5306739047796,24.4552004871501,24.5306739047796,3564.57556116968,0.0,1.0
2015-02-09,32.2499,32.2499,32.24,32.24,288,24.3644661782682,24.3644661782682,24.3569868305752,24.3569868305752,381.20971467392,0.0,1.0
2015-02-10,32.2499,32.2499,32.2499,32.2499,1,24.3644661782682,24.3644661782682,24.3644661782682,24.3644661782682,1.32364484261778,0.0,1.0
2015-02-11,31.9601,31.9601,31.9601,31.9601,318,24.1455252730728,24.1455252730728,24.1455252730728,24.1455252730728,420.919059952453,0.0,1.0
2015-02-12,32.42,32.42,32.42,32.42,496,24.4929749704482,24.4929749704482,24.4929749704482,24.4929749704482,656.527841938416,0.0,1.0
2015-02-13,32.74,32.74,32.74,32.74,514,24.7347316635556,24.7347316635556,24.7347316635556,24.7347316635556,680.353449105537,0.0,1.0
2015-02-17,32.74,32.74,32.74,32.74,59,24.7347316635556,24.7347316635556,24.7347316635556,24.7347316635556,78.0950457144489,0.0,1.0
2015-02-18,32.74,32.74,32.74,32.74,0,24.7347316635556,24.7347316635556,24.7347316635556,24.7347316635556,0,0.0,1.0
2015-02-19,32.97,33.01,32.6801,32.71,1329,24.9084942867266,24.938713873365,24.6894778325646,24.7120669735768,1759.12399583902,0.0,1.0
2015-02-20,32.8224,32.8224,32.65,32.6733,1651,24.7969840120308,24.7969840120308,24.6667375936191,24.684340502836,2185.33763516195,0.0,1.0
2015-02-23,32.8252,32.8253,32.75,32.75,1000,24.7990993830955,24.7991749320621,24.7422865602152,24.7422865602152,1323.64484261777,0.0,1.0
2015-02-24,33.0884,33.0884,32.95,32.95,2336,24.9979442631763,24.9979442631763,24.8933844934074,24.8933844934074,3092.03435235513,0.0,1.0
2015-02-25,33.3899,33.3899,33.3899,33.3899,167,25.2257243974635,25.2257243974635,25.2257243974635,25.2257243974635,221.048688717169,0.0,1.0
2015-02-26,33.3899,33.3899,33.3899,33.3899,16,25.2257243974635,25.2257243974635,25.2257243974635,25.2257243974635,21.1783174818844,0.0,1.0
2015-02-27,33.3899,33.3899,33.3899,33.3899,0,25.2257243974635,25.2257243974635,25.2257243974635,25.2257243974635,0,0.0,1.0
2015-03-02,33.3899,33.3899,33.3899,33.3899,158,25.2257243974635,25.2257243974635,25.2257243974635,25.2257243974635,209.135885133609,0.0,1.0
2015-03-03,33.3899,33.3899,33.3899,33.3899,0,25.2257243974635,25.2257243974635,25.2257243974635,25.2257243974635,0,0.0,1.0
2015-03-04,33.3899,33.3899,33.3899,33.3899,37,25.2257243974635,25.2257243974635,25.2257243974635,25.2257243974635,48.9748591768578,0.0,1.0
2015-03-05,33.2793,33.2793,33.2793,33.2793,335,25.1421672404082,25.1421672404082,25.1421672404082,25.1421672404082,443.421022276956,0.0,1.0
2015-03-06,33.05,33.05,33.05,33.05,136,24.9689334600034,24.9689334600034,24.9689334600034,24.9689334600034,180.015698596018,0.0,1.0
2015-03-09,33.0099,33.0099,32.72,32.9799,2243,24.9386383243984,24.9386383243984,24.7196218702364,24.9159736344196,2968.93538199168,0.0,1.0
2015-03-10,32.41,32.45,32.41,32.45,774,24.4854200737885,24.515639660427,24.4854200737885,24.515639660427,1024.50110818616,0.0,1.0
2015-03-11,32.164,32.2596,32.164,32.2596,750,24.2995696159622,24.3717944280281,24.2995696159622,24.3717944280281,992.733631963333,0.0,1.0
2015-03-12,32.164,32.164,32.164,32.164,0,24.2995696159622,24.2995696159622,24.2995696159622,24.2995696159622,0,0.0,1.0
2015-03-13,32.52,32.691,32.52,32.691,1074,24.5685239370442,24.6977126699235,24.5685239370442,24.6977126699235,1421.59456097149,0.0,1.0
2015-03-16,32.98,32.98,32.9759,32.9759,515,24.9160491833862,24.9160491833862,24.9129516757558,24.9129516757558,681.677093948155,0.0,1.0
2015-03-17,32.83,32.83,32.6101,32.6101,683,24.8027257334921,24.8027257334921,24.6365935559473,24.6365935559473,904.049427507941,0.0,1.0
2015-03-18,32.83,32.83,32.83,32.83,31,24.8027257334921,24.8027257334921,24.8027257334921,24.8027257334921,41.032990121151,0.0,1.0
2015-03-19,33.11,33.11,33.11,33.11,324,25.0142628399611,25.0142628399611,25.0142628399611,25.0142628399611,428.86092900816,0.0,1.0
2015-03-20,33.11,33.11,33.11,33.11,30,25.0142628399611,25.0142628399611,25.0142628399611,25.0142628399611,39.7093452785333,0.0,1.0
2015-03-23,33.949,33.95,33.9003,33.9003,1554,25.6481186697022,25.6488741593681,25.6113263229699,25.6113263229699,2056.94408542802,0.0,1.0
2015-03-24,34.08,34.14,34.08,34.14,587,25.747087815943,25.7924171959007,25.747087815943,25.7924171959007,776.979522616636,0.0,1.0
2015-03-25,33.95,33.95,33.826,33.826,312,25.7065935698475,25.7065935698475,25.6127020351594,25.6127020351594,412.049926849287,0.0764,1.0
2015-03-26,33.95,33.95,33.95,33.95,0,25.7065935698475,25.7065935698475,25.7065935698475,25.7065935698475,0,0.0,1.0
2015-03-27,33.95,33.95,33.95,33.95,30,25.7065935698475,25.7065935698475,25.7065935698475,25.7065935698475,39.6201852739699,0.0,1.0
2015-03-30,33.79,33.79,33.79,33.79,938,25.585443202508,25.585443202508,25.585443202508,25.585443202508,1238.79112623279,0.0,1.0
2015-03-31,33.66,33.74,33.66,33.74,646,25.4870085290447,25.5475837127145,25.4870085290447,25.5475837127145,853.154656232817,0.0,1.0
2015-04-01,33.8,33.8,33.7,33.7,539,25.5930151004668,25.5930151004668,25.5172961208796,25.5172961208796,711.84266208899,0.0,1.0
2015-04-02,34.0,34.08,33.82,33.82,1975,25.7444530596411,25.8050282433109,25.6081588963842,25.6081588963842,2608.32886386968,0.0,1.0
2015-04-06,34.97,34.99,34.9,34.9,1163,26.4789271616368,26.4940709575542,26.4259238759257,26.4259238759257,1535.94251578756,0.0,1.0
2015-04-07,34.97,34.97,34.97,34.97,57,26.4789271616368,26.4789271616368,26.4789271616368,26.4789271616368,75.2783520205425,0.0,1.0
2015-04-08,34.97,34.97,34.97,34.97,20,26.4789271616368,26.4789271616368,26.4789271616368,26.4789271616368,26.4134568493132,0.0,1.0
2015-04-09,34.71,34.71,34.71,34.71,800,26.2820578147101,26.2820578147101,26.2820578147101,26.2820578147101,1056.53827397253,0.0,1.0
2015-04-10,35.04,35.04,34.8571,34.9,597,26.5319304473478,26.5319304473478,26.3934404336828,26.4259238759257,788.441686951999,0.0,1.0
2015-04-13,34.94,34.94,34.8125,34.8325,525,26.4562114677606,26.4562114677606,26.359669768787,26.3748135647044,693.353242294472,0.0,1.0
2015-04-14,34.94,34.94,34.94,34.94,11,26.4562114677606,26.4562114677606,26.4562114677606,26.4562114677606,14.5274012671223,0.0,1.0
2015-04-15,35.608,35.608,35.43,35.43,773,26.962014251403,26.962014251403,26.8272344677378,26.8272344677378,1020.88010722595,0.0,1.0
2015-04-16,35.68,35.68,35.68,35.68,216,27.0165319167057,27.0165319167057,27.0165319167057,27.0165319167057,285.265333972583,0.0,1.0
2015-04-17,35.08,35.09,35.08,35.09,3680,26.5622180391827,26.5697899371414,26.5622180391827,26.5697899371414,4860.07606027362,0.0,1.0
2015-04-20,35.35,35.35,35.35,35.35,215,26.7666592840681,26.7666592840681,26.7666592840681,26.7666592840681,283.944661130116,0.0,1.0
2015-04-21,35.35,35.35,35.3499,35.3499,355,26.7666592840681,26.7666592840681,26.7665835650885,26.7665835650885,468.838859075308,0.0,1.0
2015-04-22,35.38,35.39,35.3534,35.3534,601,26.7893749779442,26.7969468759029,26.769233729374,26.769233729374,793.724378321862,0.0,1.0
2015-04-23,35.16,35.16,35.16,35.16,143,26.6227932228524,26.6227932228524,26.6227932228524,26.6227932228524,188.856216472589,0.0,1.0
2015-04-24,35.3922,35.3922,35.3922,35.3922,100,26.7986126934538,26.7986126934538,26.7986126934538,26.7986126934538,132.067284246566,0.0,1.0
2015-04-27,35.87,35.87,35.87,35.87,907,27.1603979779214,27.1603979779214,27.1603979779214,27.1603979779214,1197.85026811635,0.0,1.0
2015-04-28,35.6801,35.6801,35.6801,35.6801,320,27.0166076356853,27.0166076356853,27.0166076356853,27.0166076356853,422.615309589012,0.0,1.0
2015-04-29,35.8699,35.8799,35.7,35.8799,754,27.1603222589418,27.1678941569005,27.0316757126232,27.1678941569005,995.787323219108,0.0,1.0
2015-04-30,35.8699,35.8699,35.8699,35.8699,0,27.1603222589418,27.1603222589418,27.1603222589418,27.1603222589418,0,0.0,1.0
2015-05-01,35.57,35.62,35.36,35.49,2031,26.9332410391599,26.9711005289534,26.7742311820268,26.8726658554901,2682.28654304775,0.0,1.0
2015-05-04,35.7499,35.7499,35.7499,35.7499,381,27.0694594834372,27.0694594834372,27.0694594834372,27.0694594834372,503.176352979416,0.0,1.0
2015-05-05,35.368,35.6399,35.368,35.6394,1657,26.7802887003938,26.9861686058913,26.7802887003938,26.9857900109934,2188.35489996559,0.0,1.0
2015-05-06,35.22,35.282,35.208,35.282,2754,26.6682246106047,26.7151703779488,26.6591383330543,26.7151703779488,3637.13300815043,0.0,1.0
2015-05-07,34.81,35.03,34.81,35.01,444,26.3577767942973,26.5243585493891,26.3577767942973,26.5092147534716,586.378742054753,0.0,1.0
2015-05-08,35.72,35.72,35.63,35.65,1582,27.0468195085406,27.0468195085406,26.9786724269122,26.9938162228296,2089.30443678068,0.0,1.0
2015-05-11,35.64,35.74,35.5,35.74,1287,26.9862443248709,27.0619633044581,26.8802377534488,27.0619633044581,1699.7059482533,0.0,1.0
2015-05-12,35.81,35.81,35.81,35.81,900,27.1149665901691,27.1149665901691,27.1149665901691,27.1149665901691,1188.60555821909,0.0,1.0
2015-05-13,36.13,36.27,36.11,36.2249,4139,27.3572673248481,27.4632738962701,27.3421235289306,27.4291246364763,5466.26489496536,0.0,1.0
2015-05-14,36.31,36.35,36.31,36.35,759,27.493561488105,27.5238490799399,27.493561488105,27.5238490799399,1002.39068743144,0.0,1.0
2015-05-15,36.31,36.31,36.31,36.31,39,27.493561488105,27.493561488105,27.493561488105,27.493561488105,51.5062408561607,0.0,1.0
2015-05-18,36.37,36.3799,36.04,36.04,1329,27.5389928758573,27.5464890548364,27.2891202432196,27.2891202432196,1755.17420763686,0.0,1.0
2015-05-19,35.93,36.2799,35.93,36.1132,2146,27.2058293656737,27.4707700752492,27.2058293656737,27.3445465362774,2834.16391993131,0.0,1.0
2015-05-20,36.128,36.17,36.128,36.17,424,27.3557529452563,27.3875549166829,27.3557529452563,27.3875549166829,559.96528520544,0.0,1.0
2015-05-21,36.3,36.3,36.26,36.26,1078,27.4859895901463,27.4859895901463,27.4557019983114,27.4557019983114,1423.68532417798,0.0,1.0
2015-05-22,36.2699,36.2699,35.93,36.24,9730,27.4631981772905,27.4631981772905,27.2058293656737,27.440558202394,12850.1467571909,0.0,1.0
2015-05-26,35.715,36.19,35.67,36.19,6443,27.0430335595613,27.4026987126004,27.008960018747,27.4026987126004,8509.09512400623,0.0,1.0
2015-05-27,35.88,35.88,35.6882,35.6882,1789,27.1679698758801,27.1679698758801,27.0227408730319,27.0227408730319,2362.68371517107,0.0,1.0
2015-05-28,35.898,35.9,35.45,35.74,7760,27.1815992922058,27.1831136717975,26.8423782636552,27.0619633044581,10248.4212575335,0.0,1.0
2015-05-29,35.85,36.08,35.64,35.9,6149,27.145254182004,27.3194078350545,26.9862443248709,27.1831136717975,8120.81730832133,0.0,1.0
2015-06-01,35.86,35.86,35.8,35.8399,1960,27.1528260799627,27.1528260799627,27.1073946922104,27.1376065650656,2588.51877123269,0.0,1.0
2015-06-02,36.15,36.15,35.7,36.02,17909,27.3724111207655,27.3724111207655,27.0316757126232,27.2739764473022,23651.9299357175,0.0,1.0
2015-06-03,35.9226,35.9226,35.89,35.89,482,27.2002261611843,27.2002261611843,27.1755417738388,27.1755417738388,636.564310068447,0.0,1.0
2015-06-04,35.73,35.82,35.73,35.82,3146,27.0543914064993,27.1225384881278,27.0543914064993,27.1225384881278,4154.83676239697,0.0,1.0
2015-06-05,35.56,35.56,35.35,35.35,362,26.9256691412011,26.9256691412011,26.7666592840681,26.7666592840681,478.083568972569,0.0,1.0
2015-06-08,35.658,35.658,35.19,35.53,13325,26.9998737411966,26.9998737411966,26.6455089167286,26.902953447325,17597.9656258549,0.0,1.0
2015-06-09,35.5439,35.61,35.19,35.51,7658,26.9134783854876,26.9635286309947,26.6455089167286,26.8878096514075,10113.712627602,0.0,1.0
2015-06-10,36.108,36.14,35.93,35.93,5041,27.3406091493389,27.3648392228068,27.2058293656737,27.2058293656737,6657.51179886939,0.0,1.0
2015-06-11,36.108,36.108,36.108,36.108,1,27.3406091493389,27.3406091493389,27.3406091493389,27.3406091493389,1.32067284246566,0.0,1.0
2015-06-12,36.028,36.0447,35.959,35.9849,1865,27.2800339656691,27.2926790352602,27.227787869754,27.2473990854671,2463.05485119846,0.0,1.0
2015-06-15,36.0884,36.0884,35.65,35.8,7769,27.3257682293398,27.3257682293398,26.9938162228296,27.1073946922104,10260.3073131157,0.0,1.0
2015-06-16,35.8463,36.08,35.8463,36.08,334,27.1424525797592,27.3194078350545,27.1424525797592,27.3194078350545,441.104729383531,0.0,1.0
2015-06-17,36.37,36.37,35.47,35.84,3951,27.5389928758573,27.5389928758573,26.8575220595727,27.1376822840452,5217.97840058182,0.0,1.0
2015-06-18,36.28,36.28,36.0,36.06,5201,27.4708457942288,27.4708457942288,27.2588326513847,27.304264039137,6868.8194536639,0.0,1.0
2015-06-19,36.55,36.55,36.55,36.55,549,27.6752870391142,27.6752870391142,27.6752870391142,27.6752870391142,725.049390513648,0.0,1.0
2015-06-22,36.5,36.5299,36.4226,36.47,6217,27.6374275493206,27.6600675242172,27.5788210591201,27.6147118554445,8210.62306160901,0.0,1.0
2015-06-23,36.87,36.87,36.66,36.86,1508,27.9175877737932,27.9175877737932,27.7585779166601,27.9100158758345,1991.57464643821,0.0,1.0
2015-06-24,36.09,36.09,36.09,36.09,200,27.5304366311639,27.5304366311639,27.5304366311639,27.5304366311639,262.182547145997,0.2687,1.0
2015-06-25,36.37,36.4,36.3,36.31,3451,27.7440282703085,27.7669130887882,27.6906303605223,27.6982586333489,4523.95985100416,0.0,1.0
2015-06-26,36.0036,36.46,36.0036,36.18,5749,27.4645283539422,27.8126827257478,27.4645283539422,27.5990910866033,7536.43731771166,0.0,1.0
2015-06-29,35.1901,35.58,35.19,35.58,5380,26.8439683594991,27.1413947170078,26.8438920767708,27.1413947170078,7052.71051822729,0.0,1.0
2015-06-30,35.76,36.08,35.69,36.08,3039,27.2787036278865,27.5228083583374,27.2253057181003,27.5228083583374,3983.86380388341,0.0,1.0
2015-07-01,36.25,36.46,36.1,36.13,1549,27.6524889963894,27.8126827257478,27.5380649039905,27.5609497224703,2030.60382764574,0.0,1.0
2015-07-02,36.16,36.26,36.1,36.26,684,27.5838345409501,27.660117269216,27.5380649039905,27.660117269216,896.664311239306,0.0,1.0
2015-07-06,35.54,35.63,35.49,35.62,4253,27.1108816257015,27.1795360811408,27.0727402615685,27.1719078083142,5575.3118650596,0.0,1.0
2015-07-07,34.5501,34.8,34.5501,34.56,504,26.3557588985973,26.5463894365338,26.3557588985973,26.3633108886956,660.700018807911,0.0,1.0
2015-07-08,34.91,34.9347,34.84,34.9347,4658,26.6303004376263,26.649142271508,26.5769025278402,26.649142271508,6106.23152303025,0.0,1.0
2015-07-09,35.0,35.05,34.48,34.49,1400,26.6989548930656,26.7370962571986,26.3022847060829,26.3099129789095,1835.27783002197,0.0,1.0
2015-07-10,35.39,35.4,35.39,35.39,421,26.9964575333026,27.0040858061292,26.9964575333026,26.9964575333026,551.894261742323,0.0,1.0
2015-07-13,35.09,35.09,35.09,35.09,282,26.7676093485049,26.7676093485049,26.7676093485049,26.7676093485049,369.677391475855,0.0,1.0
2015-07-14,35.81,35.81,35.25,35.25,3027,27.3168449920194,27.3168449920194,26.8896617137304,26.8896617137304,3968.13285105465,0.0,1.0
2015-07-15,35.42,36.07,35.3992,36.07,2483,27.0193423517824,27.5151800855108,27.0034755443031,27.5151800855108,3254.99632281754,0.0,1.0
2015-07-16,35.68,35.68,35.6799,35.6799,591,27.2176774452737,27.2176774452737,27.2176011625455,27.2176011625455,774.74942681642,0.0,1.0
2015-07-17,35.7666,35.8,35.7666,35.8,817,27.283738287952,27.3092167191928,27.283738287952,27.3092167191928,1071.01570509139,0.0,1.0
2015-07-20,35.68,37.59,35.68,37.45,2421,27.2176774452737,28.6746775551525,27.2176774452737,28.5678817355802,3173.71973320229,0.0,1.0
2015-07-21,36.01,36.6,35.78,35.83,3179,27.4694104485512,27.91947854532,27.2939601735396,27.3321015376726,4167.39158688561,0.0,1.0
2015-07-22,36.38,36.4,36.36,36.39,1718,27.7516565431351,27.7669130887882,27.7363999974819,27.7592848159616,2252.1480799841,0.0,1.0
2015-07-23,37.71,37.71,35.84,36.65,2342,28.7662168290716,28.7662168290716,27.3397298104992,27.957619909453,3070.15762707961,0.0,1.0
2015-07-24,35.4801,35.49,35.43,35.49,2332,27.0651882714702,27.0727402615685,27.026970624609,27.0727402615685,3057.04849972232,0.0,1.0
2015-07-27,36.64,36.67,34.8401,36.66,758,27.9499916366264,27.9728764551062,26.5769788105684,27.9652481822796,993.671853683325,0.0,1.0
2015-07-28,35.9,35.91,35.0,35.37,2063,27.3854994474587,27.3931277202853,26.6989548930656,26.9812009876494,2704.41297381095,0.0,1.0
2015-07-29,35.0699,35.91,34.48,35.25,1776,26.7522765201235,27.3931277202853,26.3022847060829,26.8896617137304,2328.18101865644,0.0,1.0
2015-07-30,34.14,35.07,34.14,35.07,4304,26.0429234299789,26.7523528028517,26.0429234299789,26.7523528028517,5642.16841458183,0.0,1.0
2015-07-31,35.4,35.4,35.4,35.4,348,27.0040858061292,27.0040858061292,27.0040858061292,27.0040858061292,456.197632034034,0.0,1.0
2015-08-03,35.4,35.4,35.4,35.4,0,27.0040858061292,27.0040858061292,27.0040858061292,27.0040858061292,0,0.0,1.0
2015-08-04,34.98,34.98,34.98,34.98,270,26.6836983474124,26.6836983474124,26.6836983474124,26.6836983474124,353.946438647095,0.0,1.0
2015-08-05,34.59,35.13,34.59,35.13,437,26.3861957071754,26.7981224398113,26.3861957071754,26.7981224398113,572.868865514002,0.0,1.0
2015-08-06,34.59,34.59,34.59,34.59,91,26.3861957071754,26.3861957071754,26.3861957071754,26.3861957071754,119.293058951428,0.0,1.0
2015-08-07,35.055,35.065,35.05,35.05,468,26.7409103936119,26.7485386664384,26.7370962571986,26.7370962571986,613.50716032163,0.0,1.0
2015-08-10,35.12,35.95,35.12,35.44,735,26.7904941669847,27.4236408115917,26.7904941669847,27.0345988974356,963.520860761536,0.0,1.0
2015-08-11,35.12,35.12,35.12,35.12,0,26.7904941669847,26.7904941669847,26.7904941669847,26.7904941669847,0,0.0,1.0
2015-08-12,34.66,34.66,34.66,34.66,381,26.4395936169615,26.4395936169615,26.4395936169615,26.4395936169615,499.457752313124,0.0,1.0
2015-08-13,35.39,35.41,35.08,35.08,340,26.9964575333026,27.0117140789558,26.7599810756783,26.7599810756783,445.710330148194,0.0,1.0
2015-08-14,35.63,35.64,35.584,35.6,1129,27.1795360811408,27.1871643539674,27.1444460261385,27.156651262661,1480.02047863915,0.0,1.0
2015-08-17,36.69,36.69,35.5,35.5,310,27.9881330007594,27.9881330007594,27.0803685343951,27.0803685343951,406.382948076293,0.0,1.0
2015-08-18,34.888,36.35,34.888,36.35,312,26.6135182374078,27.7287717246553,26.6135182374078,27.7287717246553,409.004773547754,0.0,1.0
2015-08-19,33.53,34.1,33.43,34.0001,55003,25.5775987875569,26.0124103386725,25.501316059291,25.9362038931349,72104.133203356,0.0,1.0
2015-08-20,32.78,33.2699,32.77,33.2699,2643,25.0054783255626,25.3791874113372,24.997850052736,25.3791874113372,3464.74236053434,0.0,1.0
2015-08-21,32.78,32.78,32.78,32.78,5,25.0054783255626,25.0054783255626,25.0054783255626,25.0054783255626,6.5545636786499,0.0,1.0
2015-08-24,31.8,31.99,29.14,29.41,13449,24.2579075885568,24.402844772262,22.2287870166838,22.4347503830017,17630.4653828325,0.0,1.0
2015-08-25,32.1599,32.1799,32.1599,32.1799,362,24.5324491275857,24.5477056732389,24.5324491275857,24.5477056732389,474.550410334254,0.0,1.0
2015-08-26,31.7701,31.7701,31.6501,31.66,1849,24.2350990528053,24.2350990528053,24.1435597788862,24.1511117689845,2423.87764836473,0.0,1.0
2015-08-27,33.38,34.61,33.2799,33.37,5934,25.463174695158,26.4014522528286,25.3868156841638,25.4555464223314,7778.95617382171,0.0,1.0
2015-08-28,32.7,33.079,32.7,33.079,1511,24.9444521429499,25.2335636830776,24.9444521429499,25.2335636830776,1980.789143688,0.0,1.0
2015-08-31,33.43,33.43,33.43,33.43,154,25.501316059291,25.501316059291,25.501316059291,25.501316059291,201.880561302417,0.0,1.0
2015-09-01,32.325,33.13,32.292,33.13,6727,24.6583919119527,25.2724678744933,24.633218611625,25.2724678744933,8818.5099732556,0.0,1.0
2015-09-02,32.5199,32.5199,32.5199,32.5199,161,24.807066949343,24.807066949343,24.807066949343,24.807066949343,211.056950452527,0.0,1.0
2015-09-03,32.329,32.8599,32.329,32.8499,2281,24.6614432210834,25.0664282254471,24.6614432210834,25.0587999526205,2990.19195020008,0.0,1.0
2015-09-04,31.5499,31.5499,31.5499,31.5499,343,24.0671244851637,24.0671244851637,24.0671244851637,24.0671244851637,449.643068355384,0.0,1.0
2015-09-08,31.56,31.93,31.55,31.6961,3882,24.0748290407186,24.3570751353024,24.067200767892,24.1786498338885,5088.96324010378,0.0,1.0
2015-09-09,31.43,31.43,31.43,31.43,217,23.9756614939729,23.9756614939729,23.9756614939729,23.9756614939729,284.468063653406,0.0,1.0
2015-09-10,32.38,32.73,31.79,32.36,5613,24.700347412499,24.9673369614296,24.2502793157302,24.6850908668458,7358.15318565238,0.0,1.0
2015-09-11,32.07,32.13,32.07,32.13,451,24.4638709548747,24.5096405918342,24.4638709548747,24.5096405918342,591.221643814221,0.0,1.0
2015-09-14,31.84,31.85,31.84,31.85,1084,24.2884206798631,24.2960489526897,24.2884206798631,24.2960489526897,1421.0294055313,0.0,1.0
2015-09-15,31.84,31.84,31.84,31.84,2,24.2884206798631,24.2884206798631,24.2884206798631,24.2884206798631,2.62182547145996,0.0,1.0
2015-09-16,32.4201,32.7599,32.4201,32.7599,907,24.7309367865336,24.9901454971811,24.7309367865336,24.9901454971811,1188.99785130709,0.0,1.0
2015-09-17,32.9308,32.9308,32.9308,32.9308,198,25.1205126797876,25.1205126797876,25.1205126797876,25.1205126797876,259.560721674536,0.0,1.0
2015-09-18,32.9308,32.9308,32.9308,32.9308,0,25.1205126797876,25.1205126797876,25.1205126797876,25.1205126797876,0,0.0,1.0
2015-09-21,32.525,32.527,32.2472,32.2472,4250,24.8109573684845,24.8124830230499,24.5990439493619,24.5990439493619,5571.37912685243,0.0,1.0
2015-09-22,32.525,32.525,32.525,32.525,0,24.8109573684845,24.8109573684845,24.8109573684845,24.8109573684845,0,0.0,1.0
2015-09-23,31.867,31.867,31.867,31.867,645,24.355244349824,24.355244349824,24.355244349824,24.355244349824,843.933844586886,0.0606,1.0
2015-09-24,31.67,31.67,31.67,31.67,380,24.204681600368,24.204681600368,24.204681600368,24.204681600368,497.201334795374,0.0,1.0
2015-09-25,31.67,31.67,31.67,31.67,6,24.204681600368,24.204681600368,24.204681600368,24.204681600368,7.85054739150591,0.0,1.0
2015-09-28,31.587,31.587,31.587,31.587,197,24.1412465333383,24.1412465333383,24.1412465333383,24.1412465333383,257.759639354444,0.0,1.0
2015-09-29,31.43,32.2,31.38,31.39,2855,24.0212549005231,24.6097488958589,23.9830410047221,23.9906837838823,3735.55213379156,0.0,1.0
2015-09-30,32.014,32.014,32.014,32.014,700,24.4675932034791,24.4675932034791,24.4675932034791,24.4675932034791,915.897195675687,0.0,1.0
2015-10-01,32.12,32.12,32.12,32.12,156,24.5486066625772,24.5486066625772,24.5486066625772,24.5486066625772,204.114232179154,0.0,1.0
2015-10-02,32.4501,32.86,32.4501,32.86,625,24.8008948026556,25.1141723204324,24.8008948026556,25.1141723204324,817.765353281864,0.0,1.0
2015-10-05,33.476,33.66,33.28,33.66,6991,25.584967516701,25.7255946532487,25.435169045161,25.7255946532487,9147.19613566961,0.0,1.0
2015-10-06,33.476,33.476,33.476,33.476,0,25.584967516701,25.584967516701,25.584967516701,25.584967516701,0,0.0,1.0
2015-10-07,33.63,33.63,33.63,33.63,219,25.7026663157681,25.7026663157681,25.7026663157681,25.7026663157681,286.544979789966,0.0,1.0
2015-10-08,33.3546,33.3546,33.3546,33.3546,136,25.4921841776961,25.4921841776961,25.4921841776961,25.4921841776961,177.945740874134,0.0,1.0
2015-10-09,33.63,33.63,33.6,33.6,547,25.7026663157681,25.7026663157681,25.6797379782875,25.6797379782875,715.708237192289,0.0,1.0
2015-10-12,33.63,33.63,33.63,33.63,27,25.7026663157681,25.7026663157681,25.7026663157681,25.7026663157681,35.3274632617766,0.0,1.0
2015-10-13,33.63,33.63,33.63,33.63,19,25.7026663157681,25.7026663157681,25.7026663157681,25.7026663157681,24.8600667397687,0.0,1.0
2015-10-14,33.194,33.194,33.194,33.194,275,25.3694411443832,25.3694411443832,25.3694411443832,25.3694411443832,359.81675544402,0.0,1.0
2015-10-15,33.194,33.194,33.194,33.194,95,25.3694411443832,25.3694411443832,25.3694411443832,25.3694411443832,124.300333698843,0.0,1.0
2015-10-16,33.72,33.86,33.645,33.65,1660,25.77145132821,25.8784502364528,25.7141304845084,25.7179518740885,2171.98477831663,0.0,1.0
2015-10-19,33.72,33.72,33.72,33.72,0,25.77145132821,25.77145132821,25.77145132821,25.77145132821,0,0.0,1.0
2015-10-20,33.8,33.8,33.6179,33.6179,654,25.8325935614916,25.8325935614916,25.6934185529843,25.6934185529843,855.709665674143,0.0,1.0
2015-10-21,33.8,33.8,33.8,33.8,56,25.8325935614916,25.8325935614916,25.8325935614916,25.8325935614916,73.2717756540551,0.0,1.0
2015-10-22,34.1199,34.1199,34.1199,34.1199,260,26.0770860668265,26.0770860668265,26.0770860668265,26.0770860668265,340.190386965256,0.0,1.0
2015-10-23,33.98,33.98,33.86,33.86,1375,25.9701635863753,25.9701635863753,25.8784502364528,25.8784502364528,1799.0837772201,0.0,1.0
2015-10-26,33.86,33.86,33.84,33.84,7490,25.8784502364528,25.8784502364528,25.8631646781324,25.8631646781324,9800.09999372987,0.0,1.0
2015-10-27,33.5401,33.5401,33.5401,33.5401,145,25.6339577311179,25.6339577311179,25.6339577311179,25.6339577311179,189.721561961392,0.0,1.0
2015-10-28,33.6647,34.07,33.4799,33.8923,2011,25.729186759454,26.0389485988171,25.5879482005735,25.9031364131403,2631.24180071973,0.0,1.0
2015-10-29,33.6,33.6,33.6,33.6,300,25.6797379782875,25.6797379782875,25.6797379782875,25.6797379782875,392.527369575295,0.0,1.0
2015-10-30,33.6,33.6,33.6,33.6,0,25.6797379782875,25.6797379782875,25.6797379782875,25.6797379782875,0,0.0,1.0
2015-11-02,33.79,33.8,33.79,33.8,257,25.8249507823314,25.8325935614916,25.8249507823314,25.8325935614916,336.265113269503,0.0,1.0
2015-11-03,33.66,33.66,33.66,33.66,111,25.7255946532487,25.7255946532487,25.7255946532487,25.7255946532487,145.235126742859,0.0,1.0
2015-11-04,33.7,33.7,33.7,33.7,720,25.7561657698896,25.7561657698896,25.7561657698896,25.7561657698896,942.065686980706,0.0,1.0
2015-11-05,33.3772,33.3772,33.3772,33.3772,125,25.5094568585982,25.5094568585982,25.5094568585982,25.5094568585982,163.553070656373,0.0,1.0
2015-11-06,33.3772,33.3772,33.3772,33.3772,12,25.5094568585982,25.5094568585982,25.5094568585982,25.5094568585982,15.7010947830118,0.0,1.0
2015-11-09,32.6,32.6,32.59,32.59,260,24.915460062267,24.915460062267,24.9078172831068,24.9078172831068,340.190386965256,0.0,1.0
2015-11-10,32.8633,32.8633,32.8633,32.8633,277,25.1166944375552,25.1166944375552,25.1166944375552,25.1166944375552,362.433604574523,0.0,1.0
2015-11-11,32.8633,32.8633,32.8633,32.8633,50,25.1166944375552,25.1166944375552,25.1166944375552,25.1166944375552,65.4212282625493,0.0,1.0
2015-11-12,32.8633,32.8633,32.8633,32.8633,0,25.1166944375552,25.1166944375552,25.1166944375552,25.1166944375552,0,0.0,1.0
2015-11-13,32.332,32.46,32.3035,32.46,1357,24.7106335807736,24.8084611540242,24.688851660167,24.8084611540242,1775.53213504558,0.0,1.0
2015-11-16,32.332,32.332,32.332,32.332,0,24.7106335807736,24.7106335807736,24.7106335807736,24.7106335807736,0,0.0,1.0
2015-11-17,32.778,32.778,32.751,32.751,4100,25.0515015313187,25.0515015313187,25.0308660275861,25.0308660275861,5364.54071752903,0.0,1.0
2015-11-18,32.8064,32.8064,32.8064,32.8064,200,25.0732070241337,25.0732070241337,25.0732070241337,25.0732070241337,261.684913050196,0.0,1.0
2015-11-19,32.8064,32.8064,32.8064,32.8064,30,25.0732070241337,25.0732070241337,25.0732070241337,25.0732070241337,39.2527369575295,0.0,1.0
2015-11-20,32.8064,32.8064,32.8064,32.8064,0,25.0732070241337,25.0732070241337,25.0732070241337,25.0732070241337,0,0.0,1.0
2015-11-23,33.03,33.1458,33.03,33.1458,1517,25.2440995661558,25.332602948831,25.2440995661558,25.332602948831,1984.88006548575,0.0,1.0
2015-11-24,33.0101,33.0101,33.0101,33.0101,214,25.228890435627,25.228890435627,25.228890435627,25.228890435627,280.002856963711,0.0,1.0
2015-11-25,33.24,33.5,33.2205,33.33,138678,25.4045979285201,25.6033101866855,25.3896945091577,25.473382940962,181449.701859876,0.0,1.0
2015-11-27,33.24,33.24,33.24,33.24,0,25.4045979285201,25.4045979285201,25.4045979285201,25.4045979285201,0,0.0,1.0
2015-11-30,33.24,33.24,33.24,33.24,0,25.4045979285201,25.4045979285201,25.4045979285201,25.4045979285201,0,0.0,1.0
2015-12-01,33.24,33.24,33.24,33.24,5,25.4045979285201,25.4045979285201,25.4045979285201,25.4045979285201,6.54212282625493,0.0,1.0
2015-12-02,33.24,33.24,33.24,33.24,0,25.4045979285201,25.4045979285201,25.4045979285201,25.4045979285201,0,0.0,1.0
2015-12-03,33.24,33.24,33.24,33.24,0,25.4045979285201,25.4045979285201,25.4045979285201,25.4045979285201,0,0.0,1.0
2015-12-04,33.9799,33.9799,33.9799,33.9799,912,25.9700871585837,25.9700871585837,25.9700871585837,25.9700871585837,1193.2832035089,0.0,1.0
2015-12-07,33.483,33.483,33.36,33.361,961,25.5903174621131,25.5903174621131,25.4963112784426,25.4970755563586,1257.3960072062,0.0,1.0
2015-12-08,33.483,33.483,33.483,33.483,21,25.5903174621131,25.5903174621131,25.5903174621131,25.5903174621131,27.4769158702707,0.0,1.0
2015-12-09,32.65,32.65,32.65,32.65,350,24.9536739580681,24.9536739580681,24.9536739580681,24.9536739580681,457.948597837844,0.0,1.0
2015-12-10,32.65,32.65,32.65,32.65,0,24.9536739580681,24.9536739580681,24.9536739580681,24.9536739580681,0,0.0,1.0
2015-12-11,32.06,32.07,32.06,32.07,425,24.502749987616,24.5103927667762,24.502749987616,24.5103927667762,556.080440231668,0.0,1.0
2015-12-14,32.06,32.06,32.06,32.06,0,24.502749987616,24.502749987616,24.502749987616,24.502749987616,0,0.0,1.0
2015-12-15,32.5416,32.5416,32.4317,32.4317,1232,24.8708262319715,24.8708262319715,24.7868320890008,24.7868320890008,1611.97906438921,0.0,1.0
2015-12-16,32.5416,32.5416,32.5416,32.5416,20,24.8708262319715,24.8708262319715,24.8708262319715,24.8708262319715,26.1684913050196,0.0,1.0
2015-12-17,32.7129,32.7129,32.705,32.705,348,25.0017470389858,25.0017470389858,24.9957092434492,24.9957092434492,455.331748707341,0.0,1.0
2015-12-18,32.7961,32.91,32.5801,32.5801,4393,25.0653349615987,25.1523862162334,24.9002509317382,24.9002509317382,5747.90911514756,0.0,1.0
2015-12-21,32.777,32.976,32.777,32.83,3572,25.0507372534027,25.2028285586907,25.0507372534027,25.0912439829518,4673.69254707651,0.0,1.0
2015-12-22,33.1739,33.28,32.86,32.86,7858,25.3540791582712,25.435169045161,25.1141723204324,25.1141723204324,10281.6002337422,0.0,1.0
2015-12-23,33.0067,33.0067,33.0067,33.0067,47,25.3540791582712,25.3540791582712,25.3540791582712,25.3540791582712,61.1860083861069,0.1672,1.0
2015-12-24,32.9741,32.9741,32.81,32.81,748,25.3290374855029,25.3290374855029,25.2029841572432,25.2029841572432,973.768814315065,0.0,1.0
2015-12-28,33.0808,33.0808,33.0808,33.0808,252,25.4109990341033,25.4109990341033,25.4109990341033,25.4109990341033,328.061151346786,0.0,1.0
2015-12-29,33.672,33.696,33.4001,33.4001,3128,25.865129001606,25.88356458892,25.6562691603273,25.6562691603273,4072.12413259026,0.0,1.0
2015-12-30,33.5799,33.61,33.53,33.56,2292,25.7943824352883,25.817503734378,25.7560517766645,25.7790962608071,2983.79428129696,0.0,1.0
2015-12-31,33.1576,33.1576,33.0901,33.0901,350,25.4699929135083,25.4699929135083,25.4181428241875,25.4181428241875,455.640487981647,0.0,1.0
2016-01-04,32.6399,32.6399,32.37,32.37,2950,25.0723219321549,25.0723219321549,24.864998389819,24.864998389819,3840.39839870245,0.0,1.0
2016-01-05,32.636,32.71,32.6326,32.6816,2639,25.0693261492163,25.1261692101013,25.0667144410135,25.104353765113,3435.52927938162,0.0,1.0
2016-01-06,32.636,32.636,32.636,32.636,0,25.0693261492163,25.0693261492163,25.0693261492163,25.0693261492163,0,0.0,1.0
2016-01-07,31.81,31.98,31.584,31.87,3040,24.4348346858246,24.5654200959657,24.261232905284,24.4809236541097,3957.56309561202,0.0,1.0
2016-01-08,31.81,31.81,31.81,31.81,0,24.4348346858246,24.4348346858246,24.4348346858246,24.4348346858246,0,0.0,1.0
2016-01-11,31.81,31.81,31.81,31.81,57,24.4348346858246,24.4348346858246,24.4348346858246,24.4348346858246,74.2043080427254,0.0,1.0
2016-01-12,31.81,31.81,31.81,31.81,51,24.4348346858246,24.4348346858246,24.4348346858246,24.4348346858246,66.3933282487543,0.0,1.0
2016-01-13,31.81,31.81,31.81,31.81,46,24.4348346858246,24.4348346858246,24.4348346858246,24.4348346858246,59.8841784204451,0.0,1.0
2016-01-14,30.6277,30.65,30.6277,30.64,1931,23.5266515657664,23.5437812989791,23.5266515657664,23.5360998042649,2513.83366369303,0.0,1.0
2016-01-15,30.08,30.08,30.08,30.08,115,23.1059361002705,23.1059361002705,23.1059361002705,23.1059361002705,149.710446051113,0.0,1.0
2016-01-19,29.78,29.8919,29.78,29.8001,1885,22.8754912588449,22.9614471846966,22.8754912588449,22.8909310632204,2453.94948527259,0.0,1.0
2016-01-20,29.78,29.78,29.78,29.78,10,22.8754912588449,22.8754912588449,22.8754912588449,22.8754912588449,13.0182996566185,0.0,1.0
2016-01-21,29.0933,29.0933,29.0933,29.0933,168,22.3480030168218,22.3480030168218,22.3480030168218,22.3480030168218,218.70743423119,0.0,1.0
2016-01-22,30.0572,30.0572,30.0572,30.0572,1787,23.0884222923221,23.0884222923221,23.0884222923221,23.0884222923221,2326.37014863773,0.0,1.0
2016-01-25,29.6,30.96,29.6,30.96,5765,22.7372243539896,23.7819076351188,22.7372243539896,23.7819076351188,7505.04975204055,0.0,1.0
2016-01-26,29.6,29.6,29.6,29.6,0,22.7372243539896,22.7372243539896,22.7372243539896,22.7372243539896,0,0.0,1.0
2016-01-27,30.1301,30.1501,30.1301,30.1501,498,23.1444203887885,23.1597833782169,23.1444203887885,23.1597833782169,648.311322899602,0.0,1.0
2016-01-28,30.27,30.27,30.03,30.096,7034,23.25188449984,23.25188449984,23.0675286266995,23.1182264918132,9157.07197846545,0.0,1.0
2016-01-29,30.762,30.762,30.585,30.629,3418,23.6298140397779,23.6298140397779,23.4938515833369,23.5276501600793,4449.65482263221,0.0,1.0
2016-02-01,31.6399,31.6399,31.6399,31.6399,236,24.3041724607363,24.3041724607363,24.3041724607363,24.3041724607363,307.231871896196,0.0,1.0
2016-02-02,31.6399,31.6399,31.6399,31.6399,0,24.3041724607363,24.3041724607363,24.3041724607363,24.3041724607363,0,0.0,1.0
2016-02-03,31.6399,31.6399,31.6399,31.6399,0,24.3041724607363,24.3041724607363,24.3041724607363,24.3041724607363,0,0.0,1.0
2016-02-04,31.6399,31.6399,31.6399,31.6399,0,24.3041724607363,24.3041724607363,24.3041724607363,24.3041724607363,0,0.0,1.0
2016-02-05,29.7,29.7,29.546,29.55,709,22.8140393011314,22.8140393011314,22.695744282533,22.6988168804186,922.997445654252,0.0,1.0
2016-02-08,29.7,29.7,29.7,29.7,0,22.8140393011314,22.8140393011314,22.8140393011314,22.8140393011314,0,0.0,1.0
2016-02-09,28.965,28.965,28.8175,28.82,451,22.2494494396388,22.2494494396388,22.1361473926045,22.1380677662831,587.125314513493,0.0,1.0
2016-02-10,28.6713,28.955,28.6,28.7,1436,22.0238439398831,22.2417679449246,21.969074882571,22.0458898297129,1869.42783069042,0.0,1.0
2016-02-11,28.6713,28.6713,28.6713,28.6713,0,22.0238439398831,22.0238439398831,22.0238439398831,22.0238439398831,0,0.0,1.0
2016-02-12,28.257,28.257,27.9416,27.9416,1276,21.7055996138744,21.7055996138744,21.463325270589,21.463325270589,1661.13503618452,0.0,1.0
2016-02-16,28.257,28.257,28.257,28.257,0,21.7055996138744,21.7055996138744,21.7055996138744,21.7055996138744,0,0.0,1.0
2016-02-17,29.28,29.28,29.28,29.28,327,22.4914165231356,22.4914165231356,22.4914165231356,22.4914165231356,425.698398771425,0.0,1.0
2016-02-18,29.28,29.28,29.28,29.28,49,22.4914165231356,22.4914165231356,22.4914165231356,22.4914165231356,63.7896683174307,0.0,1.0
2016-02-19,29.12,29.32,29.12,29.15,3311,22.3685126077087,22.5221425019924,22.3685126077087,22.3915570918512,4310.35901630637,0.0,1.0
2016-02-22,29.7653,29.7653,29.551,29.551,361,22.8641994616151,22.8641994616151,22.6995850298901,22.6995850298901,469.960617603927,0.0,1.0
2016-02-23,29.7653,29.7653,29.7653,29.7653,0,22.8641994616151,22.8641994616151,22.8641994616151,22.8641994616151,0,0.0,1.0
2016-02-24,29.7653,29.7653,29.7653,29.7653,0,22.8641994616151,22.8641994616151,22.8641994616151,22.8641994616151,0,0.0,1.0
2016-02-25,29.4,29.4,29.4,29.4,300,22.5835944597058,22.5835944597058,22.5835944597058,22.5835944597058,390.548989698556,0.0,1.0
2016-02-26,29.4,29.4,29.4,29.4,0,22.5835944597058,22.5835944597058,22.5835944597058,22.5835944597058,0,0.0,1.0
2016-02-29,29.4,29.4,29.4,29.4,88,22.5835944597058,22.5835944597058,22.5835944597058,22.5835944597058,114.561036978243,0.0,1.0
2016-03-01,29.4,29.4,29.4,29.4,59,22.5835944597058,22.5835944597058,22.5835944597058,22.5835944597058,76.8079679740493,0.0,1.0
2016-03-02,29.4,29.4,29.4,29.4,11,22.5835944597058,22.5835944597058,22.5835944597058,22.5835944597058,14.3201296222804,0.0,1.0
2016-03-03,30.5873,30.6601,30.53,30.6601,721,23.4956183271211,23.5515396086404,23.4516033624088,23.5515396086404,938.619405242194,0.0,1.0
2016-03-04,30.5873,30.5873,30.5873,30.5873,0,23.4956183271211,23.4956183271211,23.4956183271211,23.4956183271211,0,0.0,1.0
2016-03-07,31.05,31.05,31.05,31.05,300,23.8510410875465,23.8510410875465,23.8510410875465,23.8510410875465,390.548989698555,0.0,1.0
2016-03-08,30.785,30.785,30.785,30.785,144,23.6474814776206,23.6474814776206,23.6474814776206,23.6474814776206,187.463515055306,0.0,1.0
2016-03-09,30.785,30.785,30.785,30.785,0,23.6474814776206,23.6474814776206,23.6474814776206,23.6474814776206,0,0.0,1.0
2016-03-10,30.55,30.57,30.55,30.57,909,23.4669663518372,23.4823293412656,23.4669663518372,23.4823293412656,1183.36343878662,0.0,1.0
2016-03-11,31.31,31.31,31.31,31.31,240,24.0507599501153,24.0507599501153,24.0507599501153,24.0507599501153,312.439191758844,0.0,1.0
2016-03-14,31.372,31.45,31.372,31.45,2777,24.0983852173433,24.1583008761139,24.0983852173433,24.1583008761139,3615.18181464295,0.0,1.0
2016-03-15,31.1808,31.1808,31.1808,31.1808,175,23.951515038408,23.951515038408,23.951515038408,23.951515038408,227.820243990824,0.0,1.0
2016-03-16,31.3501,31.3501,31.3501,31.3501,334,24.0815627439192,24.0815627439192,24.0815627439192,24.0815627439192,434.811208531058,0.0,1.0
2016-03-17,32.05,32.13,31.9298,31.9298,848,24.619190558965,24.6806425166785,24.5268589925005,24.5268589925005,1103.95181088125,0.0,1.0
2016-03-18,31.92,32.15,31.92,32.15,370,24.5193311276806,24.6960055061069,24.5193311276806,24.6960055061069,481.677087294885,0.0,1.0
2016-03-21,31.9305,32.0698,31.8999,32.065,23769,24.5273966971305,24.6343999184991,24.5038913233051,24.6307128010363,30943.1964538165,0.0,1.0
2016-03-22,31.9305,31.9305,31.9305,31.9305,49,24.5273966971305,24.5273966971305,24.5273966971305,24.5273966971305,63.7896683174307,0.0,1.0
2016-03-23,31.75,31.8885,31.75,31.84,484,24.4331447569875,24.5397271364786,24.4331447569875,24.50240406496,628.940734106905,0.0578,1.0
2016-03-24,31.5201,31.5201,31.52,31.52,271,24.2562257025109,24.2562257025109,24.2561487477243,24.2561487477243,352.154832526801,0.0,1.0
2016-03-28,31.6154,32.7399,31.6154,31.78,1324,24.3295636141752,25.194920189899,24.3295636141752,24.4562311929783,1720.49076850732,0.0,1.0
2016-03-29,31.66,31.671,31.66,31.671,923,24.3638854490149,24.3723504755449,24.3638854490149,24.3723504755449,1199.40557351379,0.0,1.0
2016-03-30,32.455,32.455,32.455,32.455,499,24.9756760027725,24.9756760027725,24.9756760027725,24.9756760027725,648.432699006915,0.0,1.0
2016-03-31,32.455,32.455,32.455,32.455,2,24.9756760027725,24.9756760027725,24.9756760027725,24.9756760027725,2.59892865333433,0.0,1.0
2016-04-01,31.61,31.92,31.61,31.92,3560,24.3254080556968,24.563967894269,24.3254080556968,24.563967894269,4626.0930029351,0.0,1.0
2016-04-04,31.6501,31.7901,31.6501,31.7901,1274,24.3562669251379,24.4640036264286,24.3562669251379,24.4640036264286,1655.51755217396,0.0,1.0
2016-04-05,31.02,31.38,31.02,31.38,761,23.8713748145434,24.1484120464336,23.8713748145434,24.1484120464336,988.892352593707,0.0,1.0
2016-04-06,31.33,31.3487,31.33,31.3448,496,24.1099346531155,24.1243251982165,24.1099346531155,24.1213239615377,644.534306026912,0.0,1.0
2016-04-07,31.11,31.11,31.11,31.11,166,23.9406341225159,23.9406341225159,23.9406341225159,23.9406341225159,215.711078226749,0.0,1.0
2016-04-08,31.49,31.49,31.49,31.49,200,24.2330623117334,24.2330623117334,24.2330623117334,24.2330623117334,259.892865333432,0.0,1.0
2016-04-11,31.49,31.49,31.49,31.49,0,24.2330623117334,24.2330623117334,24.2330623117334,24.2330623117334,0,0.0,1.0
2016-04-12,32.3883,32.3883,32.28,32.3,1708,24.9243471600862,24.9243471600862,24.8410051261592,24.8563960834865,2219.48506994751,0.0,1.0
2016-04-13,32.7266,32.7266,32.7,32.7001,820,25.1846852032764,25.1846852032764,25.1642152300312,25.1642921848178,1065.56074786707,0.0,1.0
2016-04-14,32.7266,32.7266,32.7266,32.7266,0,25.1846852032764,25.1846852032764,25.1846852032764,25.1846852032764,0,0.0,1.0
2016-04-15,32.59,32.6593,32.59,32.6593,222,25.0795649647314,25.1328946318703,25.0795649647314,25.1328946318703,288.48108052011,0.0,1.0
2016-04-18,32.59,32.59,32.59,32.59,0,25.0795649647314,25.0795649647314,25.0795649647314,25.0795649647314,0,0.0,1.0
2016-04-19,33.24,33.24,33.164,33.165,632,25.5797710778666,25.5797710778666,25.5212854400231,25.5220549878894,821.261454453645,0.0,1.0
2016-04-20,33.24,33.24,33.24,33.24,0,25.5797710778666,25.5797710778666,25.5797710778666,25.5797710778666,0,0.0,1.0
2016-04-21,32.96,33.03,32.96,33.03,591,25.3642976752853,25.4181660259306,25.3642976752853,25.4181660259306,767.983417060291,0.0,1.0
2016-04-22,32.93,32.9498,32.93,32.9498,741,25.3412112392944,25.3564482870484,25.3412112392944,25.3564482870484,962.903066060367,0.0,1.0
2016-04-25,32.7301,32.7808,32.7301,32.7808,367,25.1873786208087,25.2263946976332,25.1873786208087,25.2263946976332,476.903407886848,0.0,1.0
2016-04-26,32.6801,32.7121,32.6107,32.6107,378,25.1489012274906,25.1735267592142,25.0954946055651,25.0954946055651,491.197515480187,0.0,1.0
2016-04-27,32.6801,32.6801,32.6801,32.6801,0,25.1489012274906,25.1489012274906,25.1489012274906,25.1489012274906,0,0.0,1.0
2016-04-28,32.72,32.73,32.72,32.73,200,25.1796061873584,25.187301666022,25.1796061873584,25.187301666022,259.892865333432,0.0,1.0
2016-04-29,32.72,32.72,32.72,32.72,0,25.1796061873584,25.1796061873584,25.1796061873584,25.1796061873584,0,0.0,1.0
2016-05-02,32.78,32.78,32.78,32.78,100,25.2257790593401,25.2257790593401,25.2257790593401,25.2257790593401,129.946432666716,0.0,1.0
2016-05-03,32.62,32.62,32.62,32.62,100,25.1026514007222,25.1026514007222,25.1026514007222,25.1026514007222,129.946432666716,0.0,1.0
2016-05-04,32.62,32.62,32.62,32.62,0,25.1026514007222,25.1026514007222,25.1026514007222,25.1026514007222,0,0.0,1.0
2016-05-05,32.0752,32.1808,32.07,32.15,635,24.6834017231283,24.7646659778161,24.6794000742233,24.7409639035322,825.159847433648,0.0,1.0
2016-05-06,32.28,32.28,32.145,32.145,355,24.8410051261592,24.8410051261592,24.7371161642004,24.7371161642004,461.309835966843,0.0,1.0
2016-05-09,32.28,32.28,32.28,32.28,0,24.8410051261592,24.8410051261592,24.8410051261592,24.8410051261592,0,0.0,1.0
2016-05-10,32.28,32.28,32.28,32.28,0,24.8410051261592,24.8410051261592,24.8410051261592,24.8410051261592,0,0.0,1.0
2016-05-11,32.68,32.69,32.68,32.69,500,25.148824272704,25.1565197513676,25.148824272704,25.1565197513676,649.732163333579,0.0,1.0
2016-05-12,32.68,32.68,32.68,32.68,35,25.148824272704,25.148824272704,25.148824272704,25.148824272704,45.4812514333506,0.0,1.0
2016-05-13,32.472,32.53,32.44,32.44,308,24.9887583165007,25.0333920927497,24.9641327847771,24.9641327847771,400.235012613486,0.0,1.0
2016-05-16,32.0701,32.0701,32.0701,32.0701,296,24.6794770290099,24.6794770290099,24.6794770290099,24.6794770290099,384.641440693479,0.0,1.0
2016-05-17,32.6683,32.6683,32.6683,32.6683,215,25.1398205626675,25.1398205626675,25.1398205626675,25.1398205626675,279.38483023344,0.0,1.0
2016-05-18,32.6683,32.6683,32.6683,32.6683,20,25.1398205626675,25.1398205626675,25.1398205626675,25.1398205626675,25.9892865333432,0.0,1.0
2016-05-19,32.0501,32.0501,32.05,32.05,1750,24.6640860716827,24.6640860716827,24.664009116896,24.664009116896,2274.06257166753,0.0,1.0
2016-05-20,32.3501,32.3501,32.345,32.345,522,24.8949504315912,24.8949504315912,24.8910257374728,24.8910257374728,678.320378520258,0.0,1.0
2016-05-23,32.5666,32.5666,32.5666,32.5666,251,25.0615575446585,25.0615575446585,25.0615575446585,25.0615575446585,326.165545993458,0.0,1.0
2016-05-24,32.7,32.76,32.7,32.701,1805,25.1642152300312,25.2103881020129,25.1642152300312,25.1649847778976,2345.53310963422,0.0,1.0
2016-05-25,32.7,32.7,32.7,32.7,0,25.1642152300312,25.1642152300312,25.1642152300312,25.1642152300312,0,0.0,1.0
2016-05-26,32.7324,32.7324,32.7324,32.7324,100,25.1891485809013,25.1891485809013,25.1891485809013,25.1891485809013,129.946432666716,0.0,1.0
2016-05-27,32.7324,32.7324,32.7324,32.7324,0,25.1891485809013,25.1891485809013,25.1891485809013,25.1891485809013,0,0.0,1.0
2016-05-31,32.7324,32.7324,32.7324,32.7324,2,25.1891485809013,25.1891485809013,25.1891485809013,25.1891485809013,2.59892865333432,0.0,1.0
2016-06-01,32.95,33.05,32.95,33.02,1581,25.3566021966217,25.4335569832578,25.3566021966217,25.410470547267,2054.45310046078,0.0,1.0
2016-06-02,32.98,33.0366,32.9676,33.0366,360,25.3796886326125,25.4232450418486,25.3701462390696,25.4232450418486,467.807157600178,0.0,1.0
2016-06-03,32.98,32.98,32.98,32.98,3,25.3796886326125,25.3796886326125,25.3796886326125,25.3796886326125,3.89839298000148,0.0,1.0
2016-06-06,32.98,32.98,32.98,32.98,166,25.3796886326125,25.3796886326125,25.3796886326125,25.3796886326125,215.711078226749,0.0,1.0
2016-06-07,33.8891,33.9584,33.8891,33.9584,1226,26.079284597922,26.1326142650609,26.079284597922,26.1326142650609,1593.14326449394,0.0,1.0
2016-06-08,34.1764,34.1764,33.89,33.89,435,26.3003756999278,26.3003756999278,26.0799771910017,26.0799771910017,565.266982100214,0.0,1.0
2016-06-09,34.0599,34.0599,34.0599,34.0599,175,26.2107233734966,26.2107233734966,26.2107233734966,26.2107233734966,227.406257166753,0.0,1.0
2016-06-10,34.0599,34.0599,34.0599,34.0599,78,26.2107233734966,26.2107233734966,26.2107233734966,26.2107233734966,101.358217480039,0.0,1.0
2016-06-13,34.0599,34.0599,34.0599,34.0599,0,26.2107233734966,26.2107233734966,26.2107233734966,26.2107233734966,0,0.0,1.0
2016-06-14,32.22,32.22,32.22,32.22,100,24.7948322541775,24.7948322541775,24.7948322541775,24.7948322541775,129.946432666716,0.0,1.0
2016-06-15,32.43,32.43,32.43,32.43,168,24.9564373061135,24.9564373061135,24.9564373061135,24.9564373061135,218.310006880083,0.0,1.0
2016-06-16,32.43,32.43,32.43,32.43,0,24.9564373061135,24.9564373061135,24.9564373061135,24.9564373061135,0,0.0,1.0
2016-06-17,32.2189,32.2189,32.2189,32.2189,310,24.7939857515245,24.7939857515245,24.7939857515245,24.7939857515245,402.83394126682,0.0,1.0
2016-06-20,33.0,33.038,32.73,32.73,1840,25.3950795899397,25.4243224088615,25.187301666022,25.187301666022,2391.01436106758,0.0,1.0
2016-06-21,33.1736,33.1736,33.16,33.1609,1210,25.5286730995401,25.5286730995401,25.5182072485576,25.5188998416374,1572.35183526727,0.0,1.0
2016-06-22,32.5566,32.5566,32.5566,32.5566,120,25.2320123970577,25.2320123970577,25.2320123970577,25.2320123970577,154.834736862113,0.2315,1.0
2016-06-23,33.11,33.11,33.11,33.11,251,25.6609084015708,25.6609084015708,25.6609084015708,25.6609084015708,323.862657936586,0.0,1.0
2016-06-24,31.55,32.73,31.55,32.73,275,24.4518773805363,25.366400845165,24.4518773805363,25.366400845165,354.82960530901,0.0,1.0
2016-06-27,30.8,31.1139,30.8,30.8201,640,23.8706124665775,24.1138912085664,23.8706124665775,23.8861903662716,825.785263264602,0.0,1.0
2016-06-28,30.8,30.8,30.8,30.8,42,23.8706124665775,23.8706124665775,23.8706124665775,23.8706124665775,54.1921579017395,0.0,1.0
2016-06-29,31.88,31.91,31.775,31.91,4444,24.7076339426782,24.7308845392366,24.626256854724,24.7308845392366,5734.0464217936,0.0,1.0
2016-06-30,31.99,32.02,31.937,31.937,944,24.7928861300589,24.8161367266172,24.7518100761391,24.7518100761391,1218.03326331529,0.0,1.0
2016-07-01,31.99,31.99,31.99,31.99,16,24.7928861300589,24.7928861300589,24.7928861300589,24.7928861300589,20.6446315816151,0.0,1.0
2016-07-05,31.99,31.99,31.99,31.99,0,24.7928861300589,24.7928861300589,24.7928861300589,24.7928861300589,0,0.0,1.0
2016-07-06,32.03,32.03,32.03,32.03,100,24.82388692547,24.82388692547,24.82388692547,24.82388692547,129.028947385094,0.0,1.0
2016-07-07,32.09,32.1653,32.09,32.09,1722,24.8703881185867,24.9287471159482,24.8703881185867,24.8703881185867,2221.87847397133,0.0,1.0
2016-07-08,32.22,32.22,32.22,32.22,5224,24.9711407036729,24.9711407036729,24.9711407036729,24.9711407036729,6740.47221139733,0.0,1.0
2016-07-11,32.7401,32.7401,32.74,32.74,320,25.3742285460063,25.3742285460063,25.3741510440177,25.3741510440177,412.892631632301,0.0,1.0
2016-07-12,33.001,33.11,33.001,33.11,274,25.5764312340754,25.6609084015708,25.5764312340754,25.6609084015708,353.539315835159,0.0,1.0
2016-07-13,33.163,33.163,33.163,33.163,221,25.7019844554905,25.7019844554905,25.7019844554905,25.7019844554905,285.153973721059,0.0,1.0
2016-07-14,33.163,33.163,33.163,33.163,24,25.7019844554905,25.7019844554905,25.7019844554905,25.7019844554905,30.9669473724227,0.0,1.0
2016-07-15,33.163,33.163,33.163,33.163,11,25.7019844554905,25.7019844554905,25.7019844554905,25.7019844554905,14.1931842123604,0.0,1.0
2016-07-18,33.16,33.25,33.16,33.25,1600,25.6996593958347,25.7694111855098,25.6996593958347,25.7694111855098,2064.46315816151,0.0,1.0
2016-07-19,33.16,33.16,33.16,33.16,0,25.6996593958347,25.6996593958347,25.6996593958347,25.6996593958347,0,0.0,1.0
2016-07-20,33.16,33.16,33.16,33.16,18,25.6996593958347,25.6996593958347,25.6996593958347,25.6996593958347,23.225210529317,0.0,1.0
2016-07-21,32.97,33.044,32.96,32.97,1089,25.5524056176318,25.6097570891424,25.544655418779,25.5524056176318,1405.12523702368,0.0,1.0
2016-07-22,32.97,32.97,32.97,32.97,35,25.5524056176318,25.5524056176318,25.5524056176318,25.5524056176318,45.160131584783,0.0,1.0
2016-07-25,32.97,32.97,32.97,32.97,12,25.5524056176318,25.5524056176318,25.5524056176318,25.5524056176318,15.4834736862113,0.0,1.0
2016-07-26,33.15,33.62,33.12,33.37,1202,25.6919091969819,26.0561685430628,25.6686586004236,25.8624135717432,1550.92794756883,0.0,1.0
2016-07-27,33.48,33.53,33.48,33.53,991,25.9476657591238,25.9864167533877,25.9476657591238,25.9864167533877,1278.67686858629,0.0,1.0
2016-07-28,33.45,33.53,33.45,33.53,325,25.9244151625655,25.9864167533877,25.9244151625655,25.9864167533877,419.344079001556,0.0,1.0
2016-07-29,33.45,33.45,33.45,33.45,124,25.9244151625655,25.9244151625655,25.9244151625655,25.9244151625655,159.995894757517,0.0,1.0
2016-08-01,33.45,33.45,33.45,33.45,41,25.9244151625655,25.9244151625655,25.9244151625655,25.9244151625655,52.9018684278886,0.0,1.0
2016-08-02,33.66,33.76,33.66,33.76,868,26.0871693384739,26.1646713270018,26.0871693384739,26.1646713270018,1119.97126330262,0.0,1.0
2016-08-03,33.6008,33.6008,33.6008,33.6008,150,26.0412881612655,26.0412881612655,26.0412881612655,26.0412881612655,193.543421077641,0.0,1.0
2016-08-04,33.6008,33.6008,33.6008,33.6008,0,26.0412881612655,26.0412881612655,26.0412881612655,26.0412881612655,0,0.0,1.0
2016-08-05,33.6008,33.6008,33.6008,33.6008,57,26.0412881612655,26.0412881612655,26.0412881612655,26.0412881612655,73.5465000095036,0.0,1.0
2016-08-08,33.78,33.78,33.78,33.78,213,26.1801717247074,26.1801717247074,26.1801717247074,26.1801717247074,274.831657930251,0.0,1.0
2016-08-09,33.78,33.78,33.78,33.78,0,26.1801717247074,26.1801717247074,26.1801717247074,26.1801717247074,0,0.0,1.0
2016-08-10,34.3318,34.3318,34.3318,34.3318,164,26.607827697404,26.607827697404,26.607827697404,26.607827697404,211.607473711555,0.0,1.0
2016-08-11,34.5788,34.58,34.5788,34.58,1624,26.7992576090678,26.8001876329302,26.7992576090678,26.8001876329302,2095.43010553393,0.0,1.0
2016-08-12,34.4999,34.4999,34.4999,34.4999,145,26.7381085401194,26.7381085401194,26.7381085401194,26.7381085401194,187.091973708386,0.0,1.0
2016-08-15,34.56,34.61,34.56,34.61,1344,26.7846872352246,26.8234382294885,26.7846872352246,26.8234382294885,1734.14905285567,0.0,1.0
2016-08-16,34.4675,34.5699,34.43,34.5699,2078,26.7129978958363,26.7923599320888,26.6839346501384,26.7923599320888,2681.22152666226,0.0,1.0
2016-08-17,34.4675,34.4675,34.4675,34.4675,0,26.7129978958363,26.7129978958363,26.7129978958363,26.7129978958363,0,0.0,1.0
2016-08-18,34.4675,34.4675,34.4675,34.4675,0,26.7129978958363,26.7129978958363,26.7129978958363,26.7129978958363,0,0.0,1.0
2016-08-19,34.4675,34.4675,34.4675,34.4675,0,26.7129978958363,26.7129978958363,26.7129978958363,26.7129978958363,0,0.0,1.0
2016-08-22,34.4675,34.4675,34.4675,34.4675,0,26.7129978958363,26.7129978958363,26.7129978958363,26.7129978958363,0,0.0,1.0
2016-08-23,34.2865,34.41,34.2865,34.3721,2554,26.5727192966009,26.6684342524328,26.5727192966009,26.6390609987808,3295.39931621531,0.0,1.0
2016-08-24,34.1,34.11,34.1,34.11,1027,26.4281780879965,26.4359282868493,26.4281780879965,26.4359282868493,1325.12728964492,0.0,1.0
2016-08-25,34.0101,34.1199,34.0101,34.035,754,26.35850380031,26.4436009837135,26.35850380031,26.3778017954534,972.878263283609,0.0,1.0
2016-08-26,33.85,33.85,33.85,33.85,100,26.2344231166769,26.2344231166769,26.2344231166769,26.2344231166769,129.028947385094,0.0,1.0
2016-08-29,33.85,33.85,33.85,33.85,0,26.2344231166769,26.2344231166769,26.2344231166769,26.2344231166769,0,0.0,1.0
2016-08-30,33.6622,33.7588,33.6622,33.745,501,26.0888743822216,26.1637413031395,26.0888743822216,26.1530460287226,646.435026399321,0.0,1.0
2016-08-31,33.7179,33.7179,33.6001,33.6001,1061,26.1320429898316,26.1320429898316,26.0407456473458,26.0407456473458,1368.99713175585,0.0,1.0
2016-09-01,33.7179,33.7179,33.7179,33.7179,25,26.1320429898316,26.1320429898316,26.1320429898316,26.1320429898316,32.2572368462735,0.0,1.0
2016-09-02,33.7179,33.7179,33.7179,33.7179,0,26.1320429898316,26.1320429898316,26.1320429898316,26.1320429898316,0,0.0,1.0
2016-09-06,34.62,34.62,34.43,34.43,300,26.8311884283413,26.8311884283413,26.6839346501384,26.6839346501384,387.086842155283,0.0,1.0
2016-09-07,34.9758,34.9758,34.9201,34.9201,648,27.1069405035234,27.1069405035234,27.0637718959134,27.0637718959134,836.10757905541,0.0,1.0
2016-09-08,34.9758,34.9758,34.9758,34.9758,0,27.1069405035234,27.1069405035234,27.1069405035234,27.1069405035234,0,0.0,1.0
2016-09-09,34.21,34.22,34.21,34.22,1063,26.5134302753771,26.5211804742299,26.5134302753771,26.5211804742299,1371.57771070355,0.0,1.0
2016-09-12,34.21,34.21,34.21,34.21,113,26.5134302753771,26.5134302753771,26.5134302753771,26.5134302753771,145.802710545157,0.0,1.0
2016-09-13,34.21,34.21,34.21,34.21,0,26.5134302753771,26.5134302753771,26.5134302753771,26.5134302753771,0,0.0,1.0
2016-09-14,34.21,34.21,34.21,34.21,0,26.5134302753771,26.5134302753771,26.5134302753771,26.5134302753771,0,0.0,1.0
2016-09-15,34.21,34.21,34.21,34.21,79,26.5134302753771,26.5134302753771,26.5134302753771,26.5134302753771,101.932868434225,0.0,1.0
2016-09-16,34.21,34.21,34.21,34.21,0,26.5134302753771,26.5134302753771,26.5134302753771,26.5134302753771,0,0.0,1.0
2016-09-19,34.21,34.21,34.21,34.21,0,26.5134302753771,26.5134302753771,26.5134302753771,26.5134302753771,0,0.0,1.0
2016-09-20,34.21,34.21,34.21,34.21,51,26.5134302753771,26.5134302753771,26.5134302753771,26.5134302753771,65.8047631663981,0.0,1.0
2016-09-21,34.1472,34.1472,34.1472,34.1472,90,26.5134302753771,26.5134302753771,26.5134302753771,26.5134302753771,115.912877665404,0.0628,1.0
2016-09-22,35.04,35.04,35.04,35.04,347,27.2066405693355,27.2066405693355,27.2066405693355,27.2066405693355,446.908539443279,0.0,1.0
2016-09-23,35.04,35.04,35.04,35.04,0,27.2066405693355,27.2066405693355,27.2066405693355,27.2066405693355,0,0.0,1.0
2016-09-26,34.63,34.6301,34.63,34.6301,385,26.8882980284272,26.8883756729494,26.8882980284272,26.8883756729494,495.849532235338,0.0,1.0
2016-09-27,34.63,34.63,34.63,34.63,7,26.8882980284272,26.8882980284272,26.8882980284272,26.8882980284272,9.01544604064252,0.0,1.0
2016-09-28,35.3187,35.3187,35.3187,35.3187,380,27.423035852631,27.423035852631,27.423035852631,27.423035852631,489.409927920594,0.0,1.0
2016-09-29,35.3187,35.3187,35.3187,35.3187,47,27.423035852631,27.423035852631,27.423035852631,27.423035852631,60.5322805585998,0.0,1.0
2016-09-30,35.3187,35.3187,35.3187,35.3187,1,27.423035852631,27.423035852631,27.423035852631,27.423035852631,1.28792086294893,0.0,1.0
2016-10-03,35.3187,35.3187,35.3187,35.3187,14,27.423035852631,27.423035852631,27.423035852631,27.423035852631,18.030892081285,0.0,1.0
2016-10-04,35.3187,35.3187,35.3187,35.3187,0,27.423035852631,27.423035852631,27.423035852631,27.423035852631,0,0.0,1.0
2016-10-05,35.3187,35.3187,35.3187,35.3187,0,27.423035852631,27.423035852631,27.423035852631,27.423035852631,0,0.0,1.0
2016-10-06,35.3187,35.3187,35.3187,35.3187,16,27.423035852631,27.423035852631,27.423035852631,27.423035852631,20.6067338071829,0.0,1.0
2016-10-07,34.35,34.42,34.35,34.42,624,26.6708933663435,26.7252445318644,26.6708933663435,26.7252445318644,803.662618480132,0.0,1.0
2016-10-10,34.35,34.35,34.35,34.35,1,26.6708933663435,26.6708933663435,26.6708933663435,26.6708933663435,1.28792086294893,0.0,1.0
2016-10-11,33.8,33.8,33.8,33.8,817,26.2438484943933,26.2438484943933,26.2438484943933,26.2438484943933,1052.23134502928,0.0,1.0
2016-10-12,33.53,33.53,33.53,33.53,582,26.0342082845268,26.0342082845268,26.0342082845268,26.0342082845268,749.569942236279,0.0,1.0
2016-10-13,33.53,33.53,33.53,33.53,0,26.0342082845268,26.0342082845268,26.0342082845268,26.0342082845268,0,0.0,1.0
2016-10-14,33.99,33.99,33.99,33.99,250,26.3913730865215,26.3913730865215,26.3913730865215,26.3913730865215,321.980215737233,0.0,1.0
2016-10-17,33.99,33.99,33.99,33.99,0,26.3913730865215,26.3913730865215,26.3913730865215,26.3913730865215,0,0.0,1.0
2016-10-18,34.31,34.35,34.31,34.35,2273,26.6398355574744,26.6708933663435,26.6398355574744,26.6708933663435,2927.44412148292,0.0,1.0
2016-10-19,34.52,34.52,34.52,34.52,335,26.8028890540372,26.8028890540372,26.8028890540372,26.8028890540372,431.453489087891,0.0,1.0
2016-10-20,34.421,34.421,34.421,34.421,105,26.7260209770861,26.7260209770861,26.7260209770861,26.7260209770861,135.231690609638,0.0,1.0
2016-10-21,34.421,34.421,34.421,34.421,0,26.7260209770861,26.7260209770861,26.7260209770861,26.7260209770861,0,0.0,1.0
2016-10-24,34.421,34.421,34.421,34.421,14,26.7260209770861,26.7260209770861,26.7260209770861,26.7260209770861,18.0308920812851,0.0,1.0
2016-10-25,34.421,34.421,34.421,34.421,0,26.7260209770861,26.7260209770861,26.7260209770861,26.7260209770861,0,0.0,1.0
2016-10-26,34.63,34.63,34.63,34.63,217,26.8882980284272,26.8882980284272,26.8882980284272,26.8882980284272,279.478827259918,0.0,1.0
2016-10-27,33.83,33.8808,33.83,33.8808,388,26.2671418510451,26.3065852683089,26.2671418510451,26.3065852683089,499.713294824185,0.0,1.0
2016-10-28,33.83,33.83,33.83,33.83,0,26.2671418510451,26.2671418510451,26.2671418510451,26.2671418510451,0,0.0,1.0
2016-10-31,33.83,33.83,33.83,33.83,94,26.2671418510451,26.2671418510451,26.2671418510451,26.2671418510451,121.0645611172,0.0,1.0
2016-11-01,33.7465,33.7465,33.7465,33.7465,148,26.2023086750309,26.2023086750309,26.2023086750309,26.2023086750309,190.612287716441,0.0,1.0
2016-11-02,33.53,33.6125,33.52,33.52,1020,26.0342082845268,26.0982650153194,26.0264438323096,26.0264438323096,1313.67928020791,0.0,1.0
2016-11-03,33.53,33.53,33.53,33.53,23,26.0342082845268,26.0342082845268,26.0342082845268,26.0342082845268,29.6221798478254,0.0,1.0
2016-11-04,33.6899,33.6899,33.6899,33.6899,2900,26.1583618754811,26.1583618754811,26.1583618754811,26.1583618754811,3734.9705025519,0.0,1.0
2016-11-07,33.6899,33.6899,33.6899,33.6899,0,26.1583618754811,26.1583618754811,26.1583618754811,26.1583618754811,0,0.0,1.0
2016-11-08,33.82,33.82,33.82,33.82,108,26.2593773988279,26.2593773988279,26.2593773988279,26.2593773988279,139.095453198484,0.0,1.0
2016-11-09,33.82,33.82,33.82,33.82,24,26.2593773988279,26.2593773988279,26.2593773988279,26.2593773988279,30.9101007107743,0.0,1.0
2016-11-10,33.4491,33.4491,33.4491,33.4491,149,25.9713938660891,25.9713938660891,25.9713938660891,25.9713938660891,191.90020857939,0.0,1.0
2016-11-11,33.4491,33.4491,33.4491,33.4491,0,25.9713938660891,25.9713938660891,25.9713938660891,25.9713938660891,0,0.0,1.0
2016-11-14,33.4491,33.4491,33.4491,33.4491,0,25.9713938660891,25.9713938660891,25.9713938660891,25.9713938660891,0,0.0,1.0
2016-11-15,33.4491,33.4491,33.4491,33.4491,0,25.9713938660891,25.9713938660891,25.9713938660891,25.9713938660891,0,0.0,1.0
2016-11-16,33.4491,33.4491,33.4491,33.4491,0,25.9713938660891,25.9713938660891,25.9713938660891,25.9713938660891,0,0.0,1.0
2016-11-17,33.4491,33.4491,33.4491,33.4491,0,25.9713938660891,25.9713938660891,25.9713938660891,25.9713938660891,0,0.0,1.0
2016-11-18,32.61,32.71,32.6,32.71,3899,25.3198786805374,25.3975232027102,25.3121142283202,25.3975232027102,5021.60344463789,0.0,1.0
2016-11-21,32.61,32.61,32.61,32.61,0,25.3198786805374,25.3198786805374,25.3198786805374,25.3198786805374,0,0.0,1.0
2016-11-22,33.0423,33.0423,33.0423,33.0423,126,25.6555359498903,25.6555359498903,25.6555359498903,25.6555359498903,162.278028731565,0.0,1.0
2016-11-23,33.0423,33.0423,33.0423,33.0423,0,25.6555359498903,25.6555359498903,25.6555359498903,25.6555359498903,0,0.0,1.0
2016-11-25,33.19,33.2,33.18,33.18,404,25.7702169091395,25.7779813613567,25.7624524569222,25.7624524569222,520.320028631367,0.0,1.0
2016-11-28,33.19,33.19,33.19,33.19,0,25.7702169091395,25.7702169091395,25.7702169091395,25.7702169091395,0,0.0,1.0
2016-11-29,33.1524,33.27,33.1448,33.27,686,25.7410225688025,25.8323325268777,25.7351215851174,25.8323325268777,883.513711982966,0.0,1.0
2016-11-30,33.1524,33.1524,33.1524,33.1524,102,25.7410225688025,25.7410225688025,25.7410225688025,25.7410225688025,131.367928020791,0.0,1.0
2016-12-01,33.1524,33.1524,33.1524,33.1524,0,25.7410225688025,25.7410225688025,25.7410225688025,25.7410225688025,0,0.0,1.0
2016-12-02,33.53,33.53,33.53,33.53,318,26.0342082845268,26.0342082845268,26.0342082845268,26.0342082845268,409.55883441776,0.0,1.0
2016-12-05,33.53,33.53,33.53,33.53,0,26.0342082845268,26.0342082845268,26.0342082845268,26.0342082845268,0,0.0,1.0
2016-12-06,33.46,33.46,33.2742,33.2742,1355,25.9798571190059,25.9798571190059,25.8355935968089,25.8355935968089,1745.1327692958,0.0,1.0
2016-12-07,33.65,33.72,33.26,33.26,1621,26.1273817111342,26.1817328766551,25.8245680746604,25.8245680746604,2087.71971884021,0.0,1.0
2016-12-08,33.88,33.88,33.88,33.88,500,26.3059641121315,26.3059641121315,26.3059641121315,26.3059641121315,643.960431474465,0.0,1.0
2016-12-09,33.88,33.88,33.88,33.88,0,26.3059641121315,26.3059641121315,26.3059641121315,26.3059641121315,0,0.0,1.0
2016-12-12,33.88,33.88,33.88,33.88,53,26.3059641121315,26.3059641121315,26.3059641121315,26.3059641121315,68.2598057362933,0.0,1.0
2016-12-13,33.88,33.88,33.88,33.88,0,26.3059641121315,26.3059641121315,26.3059641121315,26.3059641121315,0,0.0,1.0
2016-12-14,33.88,33.88,33.88,33.88,13,26.3059641121315,26.3059641121315,26.3059641121315,26.3059641121315,16.7429712183361,0.0,1.0
2016-12-15,33.88,33.88,33.88,33.88,46,26.3059641121315,26.3059641121315,26.3059641121315,26.3059641121315,59.2443596956508,0.0,1.0
2016-12-16,33.88,33.88,33.88,33.88,89,26.3059641121315,26.3059641121315,26.3059641121315,26.3059641121315,114.624956802455,0.0,1.0
2016-12-19,33.88,33.88,33.88,33.88,0,26.3059641121315,26.3059641121315,26.3059641121315,26.3059641121315,0,0.0,1.0
2016-12-20,33.88,33.88,33.88,33.88,43,26.3059641121315,26.3059641121315,26.3059641121315,26.3059641121315,55.380597106804,0.0,1.0
2016-12-21,33.88,33.88,33.88,33.88,0,26.4940967893561,26.4940967893561,26.4940967893561,26.4940967893561,0,0.2423,1.0
2016-12-22,33.0,33.1517,33.0,33.1517,1141,25.805938431191,25.9245675481611,25.805938431191,25.9245675481611,1459.08276501543,0.0,1.0
2016-12-23,33.0,33.0,33.0,33.0,0,25.805938431191,25.805938431191,25.805938431191,25.805938431191,0,0.0,1.0
2016-12-27,33.148,33.148,32.76,32.76,591,25.9216741550642,25.9216741550642,25.6182588789642,25.6182588789642,755.756278811672,0.0,1.0
2016-12-28,33.28,33.28,33.28,33.28,146,26.024897908789,26.024897908789,26.024897908789,26.024897908789,186.70121270136,0.0,1.0
2016-12-29,33.11,33.11,33.11,33.11,109,25.8919582259617,25.8919582259617,25.8919582259617,25.8919582259617,139.386521811289,0.0,1.0
2016-12-30,33.4,33.4,33.4,33.4,394,26.1187376849024,26.1187376849024,26.1187376849024,26.1187376849024,503.837519207781,0.0,1.0
2017-01-03,33.62,33.71,33.5866,33.71,1734,26.2907772744437,26.3611571065288,26.2646585367588,26.3611571065288,2217.39659468602,0.0,1.0
2017-01-04,33.62,33.62,33.62,33.62,2,26.2907772744437,26.2907772744437,26.2907772744437,26.2907772744437,2.55755085892274,0.0,1.0
2017-01-05,33.62,33.62,33.62,33.62,0,26.2907772744437,26.2907772744437,26.2907772744437,26.2907772744437,0,0.0,1.0
2017-01-06,33.62,33.62,33.62,33.62,3,26.2907772744437,26.2907772744437,26.2907772744437,26.2907772744437,3.83632628838411,0.0,1.0
2017-01-09,33.62,33.62,33.62,33.62,13,26.2907772744437,26.2907772744437,26.2907772744437,26.2907772744437,16.6240805829978,0.0,1.0
2017-01-10,34.0,34.0,34.0,34.0,475,26.5879365654695,26.5879365654695,26.5879365654695,26.5879365654695,607.418328994152,0.0,1.0
2017-01-11,34.3809,34.3809,33.99,33.99,5419,26.8857996548162,26.8857996548162,26.5801165841267,26.5801165841267,6929.68405225118,0.0,1.0
2017-01-12,34.3809,34.3809,34.3809,34.3809,0,26.8857996548162,26.8857996548162,26.8857996548162,26.8857996548162,0,0.0,1.0
2017-01-13,34.3809,34.3809,34.3809,34.3809,0,26.8857996548162,26.8857996548162,26.8857996548162,26.8857996548162,0,0.0,1.0
2017-01-17,33.94,33.94,33.94,33.94,150,26.5410166774128,26.5410166774128,26.5410166774128,26.5410166774128,191.816314419206,0.0,1.0
2017-01-18,33.94,33.94,33.94,33.94,9,26.5410166774128,26.5410166774128,26.5410166774128,26.5410166774128,11.5089788651524,0.0,1.0
2017-01-19,33.94,33.94,33.94,33.94,0,26.5410166774128,26.5410166774128,26.5410166774128,26.5410166774128,0,0.0,1.0
2017-01-20,33.94,33.94,33.94,33.94,0,26.5410166774128,26.5410166774128,26.5410166774128,26.5410166774128,0,0.0,1.0
2017-01-23,33.94,33.94,33.94,33.94,0,26.5410166774128,26.5410166774128,26.5410166774128,26.5410166774128,0,0.0,1.0
2017-01-24,33.94,33.94,33.94,33.94,0,26.5410166774128,26.5410166774128,26.5410166774128,26.5410166774128,0,0.0,1.0
2017-01-25,33.94,33.94,33.94,33.94,0,26.5410166774128,26.5410166774128,26.5410166774128,26.5410166774128,0,0.0,1.0
2017-01-26,33.94,33.94,33.94,33.94,0,26.5410166774128,26.5410166774128,26.5410166774128,26.5410166774128,0,0.0,1.0
2017-01-27,33.94,33.94,33.94,33.94,0,26.5410166774128,26.5410166774128,26.5410166774128,26.5410166774128,0,0.0,1.0
2017-01-30,34.2443,34.2443,34.21,34.21,1300,26.7789787096738,26.7789787096738,26.752156173668,26.752156173668,1662.40805829978,0.0,1.0
2017-01-31,34.3701,34.3701,34.3701,34.3701,189,26.877354074966,26.877354074966,26.877354074966,26.877354074966,241.688556168199,0.0,1.0
2017-02-01,34.3701,34.3701,34.3701,34.3701,25,26.877354074966,26.877354074966,26.877354074966,26.877354074966,31.9693857365343,0.0,1.0
2017-02-02,35.28,35.28,35.28,35.28,200,27.588894177346,27.588894177346,27.588894177346,27.588894177346,255.755085892275,0.0,1.0
2017-02-03,35.28,35.28,35.28,35.28,0,27.588894177346,27.588894177346,27.588894177346,27.588894177346,0,0.0,1.0
2017-02-06,34.6201,34.6201,34.6201,34.6201,125,27.0728536085356,27.0728536085356,27.0728536085356,27.0728536085356,159.846928682672,0.0,1.0
2017-02-07,34.87,34.87,34.87,34.87,500,27.2682749422918,27.2682749422918,27.2682749422918,27.2682749422918,639.387714730687,0.0,1.0
2017-02-08,34.918,34.918,34.918,34.918,150,27.3058108527372,27.3058108527372,27.3058108527372,27.3058108527372,191.816314419206,0.0,1.0
2017-02-09,35.0999,35.0999,34.8301,34.875,1143,27.4480563133625,27.4480563133625,27.2370732167341,27.2721849329632,1461.64031587435,0.0,1.0
2017-02-10,35.145,35.145,35.145,35.145,298,27.4833244292184,27.4833244292184,27.4833244292184,27.4833244292184,381.075077979489,0.0,1.0
2017-02-13,35.145,35.145,35.145,35.145,0,27.4833244292184,27.4833244292184,27.4833244292184,27.4833244292184,0,0.0,1.0
2017-02-14,35.7,35.7,35.5569,35.5569,922,27.917333393743,27.917333393743,27.8054294607278,27.8054294607278,1179.03094596338,0.0,1.0
2017-02-15,35.7,35.7,35.7,35.7,0,27.917333393743,27.917333393743,27.917333393743,27.917333393743,0,0.0,1.0
2017-02-16,35.7,35.7,35.7,35.7,7,27.917333393743,27.917333393743,27.917333393743,27.917333393743,8.9514280062296,0.0,1.0
2017-02-17,35.7,35.7,35.7,35.7,0,27.917333393743,27.917333393743,27.917333393743,27.917333393743,0,0.0,1.0
2017-02-21,35.7,35.7,35.7,35.7,0,27.917333393743,27.917333393743,27.917333393743,27.917333393743,0,0.0,1.0
2017-02-22,35.58,35.58,35.58,35.58,251,27.8234936176296,27.8234936176296,27.8234936176296,27.8234936176296,320.972632794804,0.0,1.0
2017-02-23,35.58,35.58,35.58,35.58,0,27.8234936176296,27.8234936176296,27.8234936176296,27.8234936176296,0,0.0,1.0
2017-02-24,35.2527,35.2527,35.2527,35.2527,1860,27.5675456282802,27.5675456282802,27.5675456282802,27.5675456282802,2378.52229879815,0.0,1.0
2017-02-27,35.2527,35.2527,35.2527,35.2527,0,27.5675456282802,27.5675456282802,27.5675456282802,27.5675456282802,0,0.0,1.0
2017-02-28,35.2527,35.2527,35.2527,35.2527,85,27.5675456282802,27.5675456282802,27.5675456282802,27.5675456282802,108.695911504217,0.0,1.0
2017-03-01,35.2527,35.2527,35.2527,35.2527,0,27.5675456282802,27.5675456282802,27.5675456282802,27.5675456282802,0,0.0,1.0
2017-03-02,35.2527,35.2527,35.2527,35.2527,69,27.5675456282802,27.5675456282802,27.5675456282802,27.5675456282802,88.2355046328347,0.0,1.0
2017-03-03,35.19,35.19,35.1126,35.19,601,27.518514345261,27.518514345261,27.4579876896678,27.518514345261,768.544033106283,0.0,1.0
2017-03-06,35.1282,35.1282,35.1282,35.1282,656,27.4701868605626,27.4701868605626,27.4701868605626,27.4701868605626,838.876681726658,0.0,1.0
2017-03-07,35.1152,35.1303,35.1152,35.1303,480,27.4600208848169,27.4718290566445,27.4600208848169,27.4718290566445,613.812206141459,0.0,1.0
2017-03-08,35.1276,35.1276,35.1276,35.1276,879,27.469717661682,27.469717661682,27.469717661682,27.469717661682,1124.04360249654,0.0,1.0
2017-03-09,35.1276,35.1276,35.1276,35.1276,0,27.469717661682,27.469717661682,27.469717661682,27.469717661682,0,0.0,1.0
2017-03-10,35.1603,35.1603,35.1603,35.1603,130,27.4952890006729,27.4952890006729,27.4952890006729,27.4952890006729,166.240805829978,0.0,1.0
2017-03-13,35.345,35.345,35.345,35.345,408,27.6397240560741,27.6397240560741,27.6397240560741,27.6397240560741,521.74037522024,0.0,1.0
2017-03-14,35.345,35.345,35.345,35.345,0,27.6397240560741,27.6397240560741,27.6397240560741,27.6397240560741,0,0.0,1.0
2017-03-15,35.185,35.185,35.1201,35.1201,324,27.5146043545896,27.5146043545896,27.4638526756749,27.4638526756749,414.323239145484,0.0,1.0
2017-03-16,35.925,35.925,35.8401,35.8401,200,28.0932829739557,28.0932829739557,28.0268913323554,28.0268913323554,255.755085892274,0.0,1.0
2017-03-17,35.93,36.01,35.93,36.0,1492,28.0971929646271,28.1597528153693,28.0971929646271,28.1519328340266,1907.93294075636,0.0,1.0
2017-03-20,35.93,35.93,35.93,35.93,0,28.0971929646271,28.0971929646271,28.0971929646271,28.0971929646271,0,0.0,1.0
2017-03-21,35.93,35.93,35.925,35.93,1160,28.0971929646271,28.0971929646271,28.0932829739557,28.0971929646271,1483.37949817519,0.0,1.0
2017-03-22,35.93,35.93,35.93,35.93,0,28.0971929646271,28.0971929646271,28.0971929646271,28.0971929646271,0,0.0,1.0
2017-03-23,35.8359,35.8359,35.8359,35.8359,32,28.0971929646271,28.0971929646271,28.0971929646271,28.0971929646271,40.8136428946371,0.0941,1.0
2017-03-24,35.8359,35.8359,35.8359,35.8359,2,28.0971929646271,28.0971929646271,28.0971929646271,28.0971929646271,2.55085268091482,0.0,1.0
2017-03-27,35.6545,35.6545,35.6545,35.6545,300,27.9549660133357,27.9549660133357,27.9549660133357,27.9549660133357,382.627902137223,0.0,1.0
2017-03-28,35.6545,35.6545,35.6545,35.6545,10,27.9549660133357,27.9549660133357,27.9549660133357,27.9549660133357,12.7542634045741,0.0,1.0
2017-03-29,35.6545,35.6545,35.6545,35.6545,60,27.9549660133357,27.9549660133357,27.9549660133357,27.9549660133357,76.5255804274446,0.0,1.0
2017-03-30,35.6545,35.6545,35.6545,35.6545,2,27.9549660133357,27.9549660133357,27.9549660133357,27.9549660133357,2.55085268091482,0.0,1.0
2017-03-31,35.6545,35.6545,35.6545,35.6545,55,27.9549660133357,27.9549660133357,27.9549660133357,27.9549660133357,70.1484487251575,0.0,1.0
2017-04-03,35.7879,35.7879,35.7879,35.7879,795,28.0595584901949,28.0595584901949,28.0595584901949,28.0595584901949,1013.96394066364,0.0,1.0
2017-04-04,35.7879,35.7879,35.7879,35.7879,0,28.0595584901949,28.0595584901949,28.0595584901949,28.0595584901949,0,0.0,1.0
2017-04-05,35.7879,35.7879,35.7879,35.7879,17,28.0595584901949,28.0595584901949,28.0595584901949,28.0595584901949,21.682247787776,0.0,1.0
2017-04-06,35.7879,35.7879,35.7879,35.7879,0,28.0595584901949,28.0595584901949,28.0595584901949,28.0595584901949,0,0.0,1.0
2017-04-07,35.7879,35.7879,35.7879,35.7879,0,28.0595584901949,28.0595584901949,28.0595584901949,28.0595584901949,0,0.0,1.0
2017-04-10,35.7879,35.7879,35.7879,35.7879,0,28.0595584901949,28.0595584901949,28.0595584901949,28.0595584901949,0,0.0,1.0
2017-04-11,35.7879,35.7879,35.7879,35.7879,78,28.0595584901949,28.0595584901949,28.0595584901949,28.0595584901949,99.4832545556782,0.0,1.0
2017-04-12,35.7879,35.7879,35.7879,35.7879,0,28.0595584901949,28.0595584901949,28.0595584901949,28.0595584901949,0,0.0,1.0
2017-04-13,35.7879,35.7879,35.7879,35.7879,0,28.0595584901949,28.0595584901949,28.0595584901949,28.0595584901949,0,0.0,1.0
2017-04-17,35.4849,35.4849,35.4849,35.4849,142,27.8219908703422,27.8219908703422,27.8219908703422,27.8219908703422,181.110540344952,0.0,1.0
2017-04-18,35.4849,35.4849,35.4849,35.4849,0,27.8219908703422,27.8219908703422,27.8219908703422,27.8219908703422,0,0.0,1.0
2017-04-19,35.4849,35.4849,35.4849,35.4849,124,27.8219908703422,27.8219908703422,27.8219908703422,27.8219908703422,158.152866216719,0.0,1.0
2017-04-20,35.4849,35.4849,35.4849,35.4849,0,27.8219908703422,27.8219908703422,27.8219908703422,27.8219908703422,0,0.0,1.0
2017-04-21,35.6134,35.6596,35.6134,35.6596,641,27.9227414946032,27.9589646762441,27.9227414946032,27.9589646762441,817.548284233199,0.0,1.0
2017-04-24,36.16,36.16,36.1,36.1,2600,28.351304072199,28.351304072199,28.3042609791588,28.3042609791588,3316.10848518926,0.0,1.0
2017-04-25,36.16,36.16,36.16,36.16,0,28.351304072199,28.351304072199,28.351304072199,28.351304072199,0,0.0,1.0
2017-04-26,36.3487,36.431,36.24,36.431,4464,28.4992545998102,28.5637820424303,28.4140281962525,28.5637820424303,5693.50318380189,0.0,1.0
2017-04-27,36.3487,36.3487,36.3487,36.3487,44,28.4992545998102,28.4992545998102,28.4992545998102,28.4992545998102,56.1187589801261,0.0,1.0
2017-04-28,36.7,36.7,36.65,36.7,735,28.7746919095603,28.7746919095603,28.7354893320269,28.7746919095603,937.438360236198,0.0,1.0
2017-05-01,36.7,36.7,36.7,36.7,8,28.7746919095603,28.7746919095603,28.7746919095603,28.7746919095603,10.2034107236593,0.0,1.0
2017-05-02,36.9923,37.1099,36.9923,37.1099,1141,29.003870177821,29.0960746401797,29.003870177821,29.0960746401797,1455.2614544619,0.0,1.0
2017-05-03,36.7761,36.7761,36.7761,36.7761,174,28.8343582325663,28.8343582325663,28.8343582325663,28.8343582325663,221.924183239589,0.0,1.0
2017-05-04,36.89,36.89,36.89,36.89,109,28.9236617041875,28.9236617041875,28.9236617041875,28.9236617041875,139.021471109858,0.0,1.0
2017-05-05,36.89,36.89,36.89,36.89,0,28.9236617041875,28.9236617041875,28.9236617041875,28.9236617041875,0,0.0,1.0
2017-05-08,36.89,36.89,36.89,36.89,0,28.9236617041875,28.9236617041875,28.9236617041875,28.9236617041875,0,0.0,1.0
2017-05-09,36.89,36.89,36.89,36.89,0,28.9236617041875,28.9236617041875,28.9236617041875,28.9236617041875,0,0.0,1.0
2017-05-10,37.4,37.4,37.4,37.4,321,29.3235279950288,29.3235279950288,29.3235279950288,29.3235279950288,409.411855286829,0.0,1.0
2017-05-11,37.4,37.4,37.4,37.4,0,29.3235279950288,29.3235279950288,29.3235279950288,29.3235279950288,0,0.0,1.0
2017-05-12,37.4,37.4,37.4,37.4,0,29.3235279950288,29.3235279950288,29.3235279950288,29.3235279950288,0,0.0,1.0
2017-05-15,37.4747,37.5799,37.4747,37.5799,340,29.3820966458638,29.4645788689942,29.3820966458638,29.4645788689942,433.644955755519,0.0,1.0
2017-05-16,37.4747,37.4747,37.4747,37.4747,86,29.3820966458638,29.3820966458638,29.3820966458638,29.3820966458638,109.686665279337,0.0,1.0
2017-05-17,37.4747,37.4747,37.4747,37.4747,81,29.3820966458638,29.3820966458638,29.3820966458638,29.3820966458638,103.30953357705,0.0,1.0
2017-05-18,37.1597,37.1597,37.1135,37.1135,966,29.135120407403,29.135120407403,29.0988972257621,29.0988972257621,1232.06184488186,0.0,1.0
2017-05-19,37.1597,37.1597,37.1597,37.1597,0,29.135120407403,29.135120407403,29.135120407403,29.135120407403,0,0.0,1.0
2017-05-22,37.1597,37.1597,37.1597,37.1597,0,29.135120407403,29.135120407403,29.135120407403,29.135120407403,0,0.0,1.0
2017-05-23,37.1597,37.1597,37.1597,37.1597,0,29.135120407403,29.135120407403,29.135120407403,29.135120407403,0,0.0,1.0
2017-05-24,37.1597,37.1597,37.1597,37.1597,25,29.135120407403,29.135120407403,29.135120407403,29.135120407403,31.8856585114352,0.0,1.0
2017-05-25,38.11,38.21,38.11,38.21,832,29.8802045960039,29.9586097510709,29.8802045960039,29.9586097510709,1061.15471526057,0.0,1.0
2017-05-26,38.11,38.11,38.11,38.11,0,29.8802045960039,29.8802045960039,29.8802045960039,29.8802045960039,0,0.0,1.0
2017-05-30,38.0775,38.0775,38.0775,38.0775,200,29.8547229206072,29.8547229206072,29.8547229206072,29.8547229206072,255.085268091482,0.0,1.0
2017-05-31,38.0775,38.0775,38.0775,38.0775,34,29.8547229206072,29.8547229206072,29.8547229206072,29.8547229206072,43.3644955755519,0.0,1.0
2017-06-01,38.0775,38.0775,38.0775,38.0775,93,29.8547229206072,29.8547229206072,29.8547229206072,29.8547229206072,118.614649662539,0.0,1.0
2017-06-02,38.0775,38.0775,38.0775,38.0775,94,29.8547229206072,29.8547229206072,29.8547229206072,29.8547229206072,119.890076002997,0.0,1.0
2017-06-05,38.0775,38.0775,38.0775,38.0775,0,29.8547229206072,29.8547229206072,29.8547229206072,29.8547229206072,0,0.0,1.0
2017-06-06,38.69,38.69,38.61,38.61,200,30.3349544953921,30.3349544953921,30.2722303713385,30.2722303713385,255.085268091482,0.0,1.0
2017-06-07,38.69,38.69,38.69,38.69,0,30.3349544953921,30.3349544953921,30.3349544953921,30.3349544953921,0,0.0,1.0
2017-06-08,38.7412,38.78,38.7412,38.78,575,30.3750979347863,30.4055191349523,30.3750979347863,30.4055191349523,733.370145763012,0.0,1.0
2017-06-09,38.7412,38.7412,38.7412,38.7412,0,30.3750979347863,30.3750979347863,30.3750979347863,30.3750979347863,0,0.0,1.0
2017-06-12,38.48,38.48,38.48,38.48,145,30.1703036697515,30.1703036697515,30.1703036697515,30.1703036697515,184.936819366325,0.0,1.0
2017-06-13,38.48,38.48,38.48,38.48,6,30.1703036697515,30.1703036697515,30.1703036697515,30.1703036697515,7.65255804274447,0.0,1.0
2017-06-14,38.48,38.48,38.48,38.48,0,30.1703036697515,30.1703036697515,30.1703036697515,30.1703036697515,0,0.0,1.0
2017-06-15,38.48,38.48,38.48,38.48,1,30.1703036697515,30.1703036697515,30.1703036697515,30.1703036697515,1.27542634045741,0.0,1.0
2017-06-16,38.48,38.48,38.48,38.48,31,30.1703036697515,30.1703036697515,30.1703036697515,30.1703036697515,39.5382165541798,0.0,1.0
2017-06-19,38.48,38.48,38.48,38.48,41,30.1703036697515,30.1703036697515,30.1703036697515,30.1703036697515,52.2924799587539,0.0,1.0
2017-06-20,38.1107,38.1107,38.0741,38.0741,534,29.8807534320894,29.8807534320894,29.8520571453349,29.8520571453349,681.077665804257,0.0,1.0
2017-06-21,38.1107,38.1107,38.1107,38.1107,0,29.8807534320894,29.8807534320894,29.8807534320894,29.8807534320894,0,0.0,1.0
2017-06-22,37.8204,37.8204,37.8204,37.8204,173,29.8807534320894,29.8807534320894,29.8807534320894,29.8807534320894,218.968012800288,0.2903,1.0
2017-06-23,37.8204,37.8204,37.8204,37.8204,0,29.8807534320894,29.8807534320894,29.8807534320894,29.8807534320894,0,0.0,1.0
2017-06-26,37.8204,37.8204,37.8204,37.8204,0,29.8807534320894,29.8807534320894,29.8807534320894,29.8807534320894,0,0.0,1.0
2017-06-27,37.8204,37.8204,37.8204,37.8204,26,29.8807534320894,29.8807534320894,29.8807534320894,29.8807534320894,32.9084874728756,0.0,1.0
2017-06-28,37.8204,37.8204,37.8204,37.8204,0,29.8807534320894,29.8807534320894,29.8807534320894,29.8807534320894,0,0.0,1.0
2017-06-29,38.1373,38.1373,38.1373,38.1373,900,30.1311265313329,30.1311265313329,30.1311265313329,30.1311265313329,1139.13995098416,0.0,1.0
2017-06-30,38.32,38.32,37.5,37.5,682,30.2754722720454,30.2754722720454,29.627615088771,29.627615088771,863.214940634661,0.0,1.0
2017-07-03,38.32,38.32,38.32,38.32,17,30.2754722720454,30.2754722720454,30.2754722720454,30.2754722720454,21.5170879630341,0.0,1.0
2017-07-05,38.15,38.15,38.033,38.06,3658,30.1411604169763,30.1411604169763,30.0487222578994,30.0700541407633,4629.97104522227,0.0,1.0
2017-07-06,37.9269,37.9269,37.9269,37.9269,249,29.9648958589415,29.9648958589415,29.9648958589415,29.9648958589415,315.162053105617,0.0,1.0
2017-07-07,37.9269,37.9269,37.9269,37.9269,0,29.9648958589415,29.9648958589415,29.9648958589415,29.9648958589415,0,0.0,1.0
2017-07-10,37.92,38.13,37.92,38.09,850,29.9594443777652,30.1253590222623,29.9594443777652,30.0937562328343,1075.8543981517,0.0,1.0
2017-07-11,38.28,38.31,38.1499,38.15,3688,30.2438694826174,30.2675715746884,30.1410814100027,30.1411604169763,4667.94237692174,0.0,1.0
2017-07-12,38.3601,38.3601,38.3601,38.3601,223,30.307154068447,30.307154068447,30.307154068447,30.307154068447,282.253565632741,0.0,1.0
2017-07-13,38.5,38.76,38.4999,38.76,2400,30.4176848244715,30.6231029557537,30.4176058174979,30.6231029557537,3037.70653595775,0.0,1.0
2017-07-14,39.3845,39.3845,39.3845,39.3845,148,31.1165015056987,31.1165015056987,31.1165015056987,31.1165015056987,187.325236384061,0.0,1.0
2017-07-17,39.0,39.3299,39.0,39.3299,734,30.8127196923218,31.0733636981294,30.8127196923218,31.0733636981294,929.031915580412,0.0,1.0
2017-07-18,39.299,39.299,39.299,39.299,136,31.0489505432963,31.0489505432963,31.0489505432963,31.0489505432963,172.136703704272,0.0,1.0
2017-07-19,40.09,40.09,39.03,39.27,2658,31.6738957042354,31.6738957042354,30.8364217843928,31.0260385209609,3364.25998857321,0.0,1.0
2017-07-20,39.7511,39.81,39.5188,39.5188,1328,31.4061410708065,31.4526761782392,31.2226078712032,31.2226078712032,1680.86428322995,0.0,1.0
2017-07-21,39.7511,39.7511,39.7511,39.7511,1,31.4061410708065,31.4061410708065,31.4061410708065,31.4061410708065,1.26571105664906,0.0,1.0
2017-07-24,39.83,39.83,39.78,39.78,297,31.4684775729533,31.4684775729533,31.4289740861682,31.4289740861682,375.916183824771,0.0,1.0
2017-07-25,39.26,39.35,39.26,39.35,5528,31.0181378236039,31.089244099817,31.0181378236039,31.089244099817,6996.85072115603,0.0,1.0
2017-07-26,39.51,39.51,39.51,39.51,450,31.2156552575291,31.2156552575291,31.2156552575291,31.2156552575291,569.569975492078,0.0,1.0
2017-07-27,39.82,39.9,39.75,39.84,2135,31.4605768755962,31.5237824544523,31.4052719940972,31.4763782703103,2702.29310594575,0.0,1.0
2017-07-28,39.8199,39.8199,39.8199,39.8199,220,31.4604978686227,31.4604978686227,31.4604978686227,31.4604978686227,278.456432462794,0.0,1.0
2017-07-31,39.8199,39.8199,39.8199,39.8199,56,31.4604978686227,31.4604978686227,31.4604978686227,31.4604978686227,70.8798191723475,0.0,1.0
2017-08-01,39.8199,39.8199,39.8199,39.8199,0,31.4604978686227,31.4604978686227,31.4604978686227,31.4604978686227,0,0.0,1.0
2017-08-02,39.7601,39.7801,39.7601,39.7801,454,31.4132516984278,31.4290530931418,31.4132516984278,31.4290530931418,574.632819718674,0.0,1.0
2017-08-03,40.1298,40.2503,40.1298,40.2503,543,31.7053404797163,31.8005438828682,31.7053404797163,31.8005438828682,687.281103760441,0.0,1.0
2017-08-04,40.1298,40.1298,40.1298,40.1298,0,31.7053404797163,31.7053404797163,31.7053404797163,31.7053404797163,0,0.0,1.0
2017-08-07,40.1298,40.1298,40.1298,40.1298,0,31.7053404797163,31.7053404797163,31.7053404797163,31.7053404797163,0,0.0,1.0
2017-08-08,40.1298,40.1298,40.1298,40.1298,0,31.7053404797163,31.7053404797163,31.7053404797163,31.7053404797163,0,0.0,1.0
2017-08-09,40.229,40.229,40.0812,40.0812,800,31.7837153974978,31.7837153974978,31.6669430905612,31.6669430905612,1012.56884531925,0.0,1.0
2017-08-10,39.889,39.889,39.8799,39.8799,486,31.5150916873596,31.5150916873596,31.5079020527647,31.5079020527647,615.135573531444,0.0,1.0
2017-08-11,39.889,39.889,39.889,39.889,115,31.5150916873596,31.5150916873596,31.5150916873596,31.5150916873596,145.556771514642,0.0,1.0
2017-08-14,39.889,39.889,39.889,39.889,54,31.5150916873596,31.5150916873596,31.5150916873596,31.5150916873596,68.3483970590494,0.0,1.0
2017-08-15,39.885,39.885,39.885,39.885,182,31.5119314084168,31.5119314084168,31.5119314084168,31.5119314084168,230.359412310129,0.0,1.0
2017-08-16,39.885,39.885,39.885,39.885,2,31.5119314084168,31.5119314084168,31.5119314084168,31.5119314084168,2.53142211329812,0.0,1.0
2017-08-17,39.95,40.04,39.95,40.04,249,31.5632859412373,31.6343922174504,31.5632859412373,31.6343922174504,315.162053105617,0.0,1.0
2017-08-18,39.58,39.58,39.47,39.47,921,31.2709601390281,31.2709601390281,31.1840524681011,31.1840524681011,1165.71988317379,0.0,1.0
2017-08-21,40.035,40.035,39.6852,39.6852,545,31.6304418687719,31.6304418687719,31.3540754752238,31.3540754752238,689.812525873739,0.0,1.0
2017-08-22,40.035,40.035,40.035,40.035,0,31.6304418687719,31.6304418687719,31.6304418687719,31.6304418687719,0,0.0,1.0
2017-08-23,39.9302,39.9302,39.7896,39.7896,972,31.5476425604705,31.5476425604705,31.436558755631,31.436558755631,1230.27114706289,0.0,1.0
2017-08-24,39.9302,39.9302,39.9302,39.9302,0,31.5476425604705,31.5476425604705,31.5476425604705,31.5476425604705,0,0.0,1.0
2017-08-25,40.3669,40.3669,40.3669,40.3669,175,31.8926660140509,31.8926660140509,31.8926660140509,31.8926660140509,221.499434913586,0.0,1.0
2017-08-28,40.3669,40.3669,40.3669,40.3669,17,31.8926660140509,31.8926660140509,31.8926660140509,31.8926660140509,21.5170879630341,0.0,1.0
2017-08-29,40.3669,40.3669,40.3669,40.3669,1,31.8926660140509,31.8926660140509,31.8926660140509,31.8926660140509,1.26571105664906,0.0,1.0
2017-08-30,40.3669,40.3669,40.3669,40.3669,0,31.8926660140509,31.8926660140509,31.8926660140509,31.8926660140509,0,0.0,1.0
2017-08-31,40.3669,40.3669,40.3669,40.3669,20,31.8926660140509,31.8926660140509,31.8926660140509,31.8926660140509,25.3142211329812,0.0,1.0
2017-09-01,40.473,40.473,40.473,40.473,197,31.9764924130087,31.9764924130087,31.9764924130087,31.9764924130087,249.345078159865,0.0,1.0
2017-09-05,40.4799,40.4799,40.43,40.43,524,31.981943894185,31.981943894185,31.9425194143736,31.9425194143736,663.23259368411,0.0,1.0
2017-09-06,40.59,40.59,40.59,40.59,183,32.0689305720857,32.0689305720857,32.0689305720857,32.0689305720857,231.625123366778,0.0,1.0
2017-09-07,40.59,40.59,40.59,40.59,121,32.0689305720857,32.0689305720857,32.0689305720857,32.0689305720857,153.151037854537,0.0,1.0
2017-09-08,40.59,40.59,40.59,40.59,59,32.0689305720857,32.0689305720857,32.0689305720857,32.0689305720857,74.6769523422947,0.0,1.0
2017-09-11,40.59,40.59,40.59,40.59,76,32.0689305720857,32.0689305720857,32.0689305720857,32.0689305720857,96.1940403053287,0.0,1.0
2017-09-12,40.85,40.85,40.35,40.35,682,32.2743487033678,32.2743487033678,31.8793138355175,31.8793138355175,863.214940634662,0.0,1.0
2017-09-13,40.85,40.85,40.85,40.85,77,32.2743487033678,32.2743487033678,32.2743487033678,32.2743487033678,97.4597513619779,0.0,1.0
2017-09-14,40.85,40.85,40.85,40.85,0,32.2743487033678,32.2743487033678,32.2743487033678,32.2743487033678,0,0.0,1.0
2017-09-15,40.85,40.85,40.85,40.85,37,32.2743487033678,32.2743487033678,32.2743487033678,32.2743487033678,46.8313090960154,0.0,1.0
2017-09-18,40.85,40.85,40.85,40.85,5,32.2743487033678,32.2743487033678,32.2743487033678,32.2743487033678,6.32855528324532,0.0,1.0
2017-09-19,41.3463,41.3463,41.05,41.06,987,32.666460313196,32.666460313196,32.4323626505079,32.4402633478649,1249.25681291263,0.0,1.0
2017-09-20,41.2685,41.2685,41.2685,41.2685,112,32.6049928877585,32.6049928877585,32.6049928877585,32.6049928877585,141.759638344695,0.0,1.0
2017-09-21,41.08,41.08,41.08,41.08,152,32.6113134456441,32.6113134456441,32.6113134456441,32.6113134456441,191.472202136465,0.1965,1.0
2017-09-22,41.1572,41.1572,41.1572,41.1572,158,32.6725985819149,32.6725985819149,32.6725985819149,32.6725985819149,199.030315378694,0.0,1.0
2017-09-25,40.6098,40.9,40.6098,40.9,605,32.2380456856114,32.4684206408677,32.2380456856114,32.4684206408677,762.109751924748,0.0,1.0
2017-09-26,40.8981,40.8981,40.8981,40.8981,390,32.4669123279284,32.4669123279284,32.4669123279284,32.4669123279284,491.277360744878,0.0,1.0
2017-09-27,40.5119,40.5119,40.5119,40.5119,349,32.1603278767914,32.1603278767914,32.1603278767914,32.1603278767914,439.630253589647,0.0,1.0
2017-09-28,40.98,40.98,40.98,40.98,706,32.5319285541016,32.5319285541016,32.5319285541016,32.5319285541016,889.337991502268,0.0,1.0
2017-09-29,40.98,40.98,40.98,40.98,11,32.5319285541016,32.5319285541016,32.5319285541016,32.5319285541016,13.8565409440863,0.0,1.0
2017-10-02,41.2,41.22,41.2,41.22,1246,32.7065753154951,32.7224522938036,32.7065753154951,32.7224522938036,1569.56818330287,0.0,1.0
2017-10-03,41.3836,41.3836,41.3836,41.3836,265,32.852325976367,32.852325976367,32.852325976367,32.852325976367,333.816668198443,0.0,1.0
2017-10-04,41.6128,41.875,41.6128,41.875,452,33.0342761477824,33.2424233334067,33.0342761477824,33.2424233334067,569.377864247909,0.0,1.0
2017-10-05,41.868,41.868,41.7212,41.7212,658,33.2368663909987,33.2368663909987,33.1203293702144,33.1203293702144,828.873085564436,0.0,1.0
2017-10-06,41.87,41.87,41.87,41.87,0,33.2384540888296,33.2384540888296,33.2384540888296,33.2384540888296,0,0.0,1.0
2017-10-09,41.3035,41.3035,41.28,41.28,274,32.7887386782415,32.7887386782415,32.770083228729,32.770083228729,345.153838061786,0.0,1.0
2017-10-10,41.9,41.9,41.9,41.9,218,33.2622695562923,33.2622695562923,33.2622695562923,33.2622695562923,274.611447800983,0.0,1.0
2017-10-11,41.9,41.9,41.9,41.9,0,33.2622695562923,33.2622695562923,33.2622695562923,33.2622695562923,0,0.0,1.0
2017-10-12,41.9,41.9,41.9,41.9,0,33.2622695562923,33.2622695562923,33.2622695562923,33.2622695562923,0,0.0,1.0
2017-10-13,42.1151,42.39,42.1151,42.39,200,33.4330264580001,33.6512555248504,33.4330264580001,33.6512555248504,251.937108074297,0.0,1.0
2017-10-16,42.0937,42.0937,42.0937,42.0937,525,33.4160380912101,33.4160380912101,33.4160380912101,33.4160380912101,661.334908695028,0.0,1.0
2017-10-17,42.1297,42.1297,42.1297,42.1297,200,33.4446166521654,33.4446166521654,33.4446166521654,33.4446166521654,251.937108074296,0.0,1.0
2017-10-18,42.2141,42.31,42.2141,42.31,1016,33.5116175006272,33.5877476116164,33.5116175006272,33.5877476116164,1279.84050901743,0.0,1.0
2017-10-19,41.8683,41.8683,41.8683,41.8683,100,33.2371045456734,33.2371045456734,33.2371045456734,33.2371045456734,125.968554037148,0.0,1.0
2017-10-20,42.1,42.38,42.05,42.38,5777,33.4210393393772,33.6433170356961,33.381346893606,33.6433170356961,7277.20336672606,0.0,1.0
2017-10-23,41.6577,41.6577,41.6577,41.6577,200,33.0699199640849,33.0699199640849,33.0699199640849,33.0699199640849,251.937108074297,0.0,1.0
2017-10-24,42.26,42.26,42.21,42.21,838,33.5480551658452,33.5480551658452,33.508362720074,33.508362720074,1055.6164828313,0.0,1.0
2017-10-25,42.26,42.26,42.26,42.26,474,33.5480551658452,33.5480551658452,33.5480551658452,33.5480551658452,597.090946136082,0.0,1.0
2017-10-26,42.119,42.119,42.1154,42.1154,536,33.4361224687703,33.4361224687703,33.4332646126748,33.4332646126748,675.191449639115,0.0,1.0
2017-10-27,42.191,42.191,42.1206,42.1354,2136,33.4932795906809,33.4932795906809,33.437392627035,33.4491415909833,2690.68831423349,0.0,1.0
2017-10-30,42.0285,42.0285,41.92,41.98,735,33.3642791419244,33.3642791419244,33.2781465346008,33.3257774695263,925.868872173039,0.0,1.0
2017-10-31,42.3812,42.3812,42.17,42.29,1873,33.6442696543946,33.6442696543946,33.476608763457,33.5718706333079,2359.39101711579,0.0,1.0
2017-11-01,42.3812,42.3812,42.3812,42.3812,2,33.6442696543946,33.6442696543946,33.6442696543946,33.6442696543946,2.51937108074297,0.0,1.0
2017-11-02,42.8052,42.8052,42.47,42.47,1267,33.9808615945347,33.9808615945347,33.7147634380844,33.7147634380844,1596.02157965067,0.0,1.0
2017-11-03,42.6659,42.6659,42.6659,42.6659,779,33.870278440616,33.870278440616,33.870278440616,33.870278440616,981.295035949386,0.0,1.0
2017-11-06,42.85,42.94,42.7,42.7,1806,34.0164260259457,34.0878724283339,33.897348688632,33.897348688632,2274.9920859109,0.0,1.0
2017-11-07,42.787,42.87,42.787,42.87,1376,33.966413544274,34.0323030042542,33.966413544274,34.0323030042542,1733.32730355116,0.0,1.0
2017-11-08,43.1799,43.1799,43.08,43.08,679,34.2783167831443,34.2783167831443,34.1990112764934,34.1990112764934,855.326481912237,0.0,1.0
2017-11-09,42.81,42.9899,42.7799,42.9899,1440,33.9846720693287,34.1274854892136,33.9607772169744,34.1274854892136,1813.94717813494,0.0,1.0
2017-11-10,42.85,42.87,42.78,42.78,800,34.0164260259457,34.0323030042542,33.960856601866,33.960856601866,1007.74843229719,0.0,1.0
2017-11-13,42.61,42.61,42.46,42.59,709,33.8259022862438,33.8259022862438,33.7068249489301,33.8100253079353,893.117048123381,0.0,1.0
2017-11-14,42.55,42.56,42.46,42.46,334,33.7782713513183,33.7862098404726,33.7068249489301,33.7068249489301,420.734970484076,0.0,1.0
2017-11-15,42.094,42.4,42.07,42.4,1282,33.4162762458847,33.6591940140046,33.3972238719145,33.6591940140046,1614.91686275624,0.0,1.0
2017-11-16,42.094,42.094,42.094,42.094,0,33.4162762458847,33.4162762458847,33.4162762458847,33.4162762458847,0,0.0,1.0
2017-11-17,42.2516,42.57,42.12,42.12,2489,33.5413868349556,33.7941483296268,33.4369163176857,33.4369163176857,3135.35730998462,0.0,1.0
2017-11-20,42.63,42.63,42.51,42.51,202,33.8417792645523,33.8417792645523,33.7465173947013,33.7465173947013,254.456479155039,0.0,1.0
2017-11-21,43.33,43.33,43.33,43.33,400,34.3974735053495,34.3974735053495,34.3974735053495,34.3974735053495,503.874216148594,0.0,1.0
2017-11-22,43.42,43.42,42.94,43.2,8823,34.4689199077378,34.4689199077378,34.0878724283339,34.2942731463443,11114.2055226976,0.0,1.0
2017-11-24,44.15,44.18,44.06,44.18,519,35.0484296159977,35.0722450834605,34.9769832136095,35.0722450834605,653.7767954528,0.0,1.0
2017-11-27,43.6694,44.35,43.66,44.06,3027,34.6669058272447,35.2071993990827,34.6594436474397,34.9769832136095,3813.06813070448,0.0,1.0
2017-11-28,43.7,44.13,43.7,43.86,9223,34.6911976040567,35.0325526376893,34.6911976040567,34.8182134305246,11618.0797388462,0.0,1.0
2017-11-29,43.65,43.93,43.61,43.93,2833,34.6515051582854,34.8737828546043,34.6197512016684,34.8737828546043,3568.68913587241,0.0,1.0
2017-11-30,43.57,43.98,43.57,43.91,1549,34.5879972450515,34.9134753003756,34.5879972450515,34.8579058762958,1951.25290203542,0.0,1.0
2017-12-01,43.3,43.56,43.27,43.56,4309,34.3736580378868,34.5800587558972,34.3498425704241,34.5800587558972,5427.98499346072,0.0,1.0
2017-12-04,43.29,43.54,43.29,43.54,2970,34.3657195487326,34.5641817775887,34.3657195487326,34.5641817775887,3741.2660549033,0.0,1.0
2017-12-05,43.2899,43.54,43.2063,43.31,10446,34.365640163841,34.5641817775887,34.2992743945115,34.3815965270411,13158.6751547205,0.0,1.0
2017-12-06,42.97,43.0,42.95,43.0,1719,34.1116878957967,34.1355033632594,34.0958109174882,34.1355033632594,2165.39944389858,0.0,1.0
2017-12-07,42.97,42.97,42.97,42.97,32,34.1116878957967,34.1116878957967,34.1116878957967,34.1116878957967,40.3099372918874,0.0,1.0
2017-12-08,43.1,43.12,43.09,43.12,926,34.2148882548019,34.2307652331104,34.2069497656476,34.2307652331104,1166.46881038399,0.0,1.0
2017-12-11,43.1,43.1,43.1,43.1,9,34.2148882548019,34.2148882548019,34.2148882548019,34.2148882548019,11.3371698633433,0.0,1.0
2017-12-12,42.92,43.06,42.92,43.02,996,34.0719954500254,34.1831342981849,34.0719954500254,34.1513803415679,1254.64679821,0.0,1.0
2017-12-13,43.15,43.19,43.1,43.1,1198,34.2545807005731,34.2863346571901,34.2148882548019,34.2148882548019,1509.10327736504,0.0,1.0
2017-12-14,43.28,43.55,42.89,43.06,8308,34.3577810595783,34.572120266743,34.0481799825627,34.1831342981849,10465.4674694063,0.0,1.0
2017-12-15,43.56,43.73,43.5,43.5,1734,34.5800587558972,34.7150130715194,34.5324278209717,34.5324278209717,2184.29472700415,0.0,1.0
2017-12-18,44.08,44.26,44.03,44.06,3862,34.992860191918,35.1357529966945,34.9531677461468,34.9769832136095,4864.90555691467,0.0,1.0
2017-12-19,44.11,44.18,44.01,44.04,3113,35.0166756593808,35.0722450834605,34.9372907678383,34.961106235301,3921.40108717642,0.0,1.0
2017-12-20,44.05,44.32,44.05,44.32,4048,34.9690447244553,35.1833839316199,34.9690447244553,35.1833839316199,5099.20706742376,0.0,1.0
2017-12-21,43.92,44.13,43.69,43.85,7143,35.1392459319223,35.3072614520886,34.955228933645,35.0832407585336,8927.92522092798,0.3444,1.0
2017-12-22,44.11,44.11,44.11,44.11,486,35.2912599739776,35.2912599739776,35.2912599739776,35.2912599739776,607.443883154275,0.0,1.0
2017-12-26,44.2,44.2,44.19,44.19,450,35.3632666254774,35.3632666254774,35.3552658864219,35.3552658864219,562.448039957663,0.0,1.0
2017-12-27,44.0,44.16,44.0,44.16,305,35.2032518443666,35.3312636692552,35.2032518443666,35.3312636692552,381.214782637972,0.0,1.0
2017-12-28,44.24,44.4,44.24,44.4,1163,35.3952695816995,35.5232814065881,35.3952695816995,35.5232814065881,1453.61571215725,0.0,1.0
2017-12-29,44.4,44.4,44.4,44.4,137,35.5232814065881,35.5232814065881,35.5232814065881,35.5232814065881,171.234181053778,0.0,1.0
2018-01-02,45.06,45.19,44.86,45.05,4004,36.0513301842537,36.1553397919756,35.8913154031429,36.0433294451981,5004.53767108995,0.0,1.0
2018-01-03,45.51,45.7,45.3,45.33,5685,36.4113634417529,36.5633774838081,36.2433479215866,36.2673501387532,7105.59357146513,0.0,1.0
2018-01-04,45.98,46.06,45.83,45.83,5692,36.7873981773631,36.8514040898074,36.6673870915301,36.6673870915301,7114.34276319782,0.0,1.0
2018-01-05,45.94,46.03,45.85,45.92,5729,36.755395221141,36.8274018726408,36.6833885696411,36.7393937430299,7160.58849092767,0.0,1.0
2018-01-08,45.85,46.19,45.73,45.92,1564,36.6833885696411,36.9554136975294,36.5873797009747,36.7393937430299,1954.81940998619,0.0,1.0
2018-01-09,45.84,46.2,45.71,45.71,2106,36.6753878305856,36.963414436585,36.5713782228636,36.5713782228636,2632.25682700186,0.0,1.0
2018-01-10,45.87,45.87,45.74,45.84,8756,36.6993900477522,36.6993900477522,36.5953804400302,36.6753878305856,10943.9889730429,0.0,1.0
2018-01-11,46.08,46.12,46.07,46.07,1552,36.8674055679185,36.8994085241407,36.859404828863,36.859404828863,1939.82079558732,0.0,1.0
2018-01-12,46.55,46.83,46.27,46.27,2170,37.2434403035288,37.4674609970839,37.0194196099737,37.0194196099737,2712.24943712917,0.0,1.0
2018-01-16,46.67,46.72,46.67,46.72,1155,37.3394491721952,37.3794528674729,37.3394491721952,37.3794528674729,1443.61663589134,0.0,1.0
2018-01-17,46.94,47.04,46.64,46.8,13213,37.5554691266948,37.6354765172501,37.3154469550286,37.4434587799172,16514.7243376902,0.0,1.0
2018-01-18,46.68,46.88,46.58,46.6,6671,37.3474499112508,37.5074646923615,37.2674425206954,37.2834439988065,8337.97972123904,0.0,1.0
2018-01-19,46.66,46.74,46.66,46.74,2348,37.3314484331397,37.395454345584,37.3314484331397,37.395454345584,2934.72888404576,0.0,1.0
2018-01-22,46.54,46.63,46.53,46.63,1039,37.2354395644733,37.3074462159731,37.2274388254177,37.3074462159731,1298.63003003558,0.0,1.0
2018-01-23,46.9,47.21,46.51,46.97,7873,37.5234661704726,37.7714890811943,37.2114373473066,37.5794713438614,9840.34093019263,0.0,1.0
2018-01-24,47.35,47.45,47.19,47.45,3114,37.8834994279718,37.9635068185272,37.7554876030832,37.9635068185272,3892.14043650703,0.0,1.0
2018-01-25,47.74,48.51,47.56,47.6,21557,38.1955282511378,38.8115851584142,38.0515149481381,38.0835179043603,26943.7608830385,0.0,1.0
2018-01-26,48.06,48.27,48.04,48.1,96699,38.451551900915,38.6195674210813,38.4355504228039,38.4835548571372,120862.584479702,0.0,1.0
2018-01-29,48.13,48.2,47.64,47.64,2572,38.5075570743038,38.5635622476925,38.1155208605824,38.1155208605824,3214.70301949135,0.0,1.0
2018-01-30,47.7,47.91,47.58,47.58,14669,38.1635252949157,38.3315408150819,38.0675164262492,38.0675164262492,18334.5562180865,0.0,1.0
2018-01-31,47.56,48.01,47.37,47.58,14091,38.0515149481381,38.4115482056373,37.8995009060829,38.0675164262492,17612.1229578743,0.0,1.0
2018-02-01,47.26,47.26,47.26,47.26,595,37.811492776472,37.811492776472,37.811492776472,37.811492776472,743.681297277354,0.0,1.0
2018-02-02,46.15,46.46,46.15,46.46,10728,36.9234107413073,37.171433652029,36.9234107413073,37.171433652029,13408.7612725907,0.0,1.0
2018-02-05,45.47,45.7,45.03,45.58,7246,36.3793604855307,36.5633774838081,36.027327967087,36.4673686151416,9056.66332785162,0.0,1.0
2018-02-06,45.75,45.76,44.22,44.22,8907,36.6033811790858,36.6113819181413,35.3792681035885,35.3792681035885,11132.721537562,0.0,1.0
2018-02-07,44.12,44.37,44.12,44.37,1842,35.2992607130331,35.4992791894215,35.2992607130331,35.4992791894215,2302.2873102267,0.0,1.0
2018-02-08,43.28,43.93,43.26,43.83,3671,34.6271986323679,35.1472466709779,34.6111971542568,35.0672392804225,4588.32612152129,0.0,1.0
2018-02-09,42.74,43.08,41.96,43.08,2768,34.1951587233689,34.4671838512571,33.5711010770369,34.4671838512571,3459.68038800624,0.0,1.0
2018-02-12,43.37,43.37,42.59,43.15,12643,34.6992052838677,34.6992052838677,34.0751476375358,34.5231890246459,15802.2901537439,0.0,1.0
2018-02-13,43.1,43.35,43.1,43.35,625,34.4831853293682,34.6832038057567,34.4831853293682,34.6832038057567,781.177833274533,0.0,1.0
2018-02-14,43.79,43.79,43.04,43.04,2121,35.0352363242003,35.0352363242003,34.435180895035,34.435180895035,2651.00509500046,0.0,1.0
2018-02-15,44.1,44.2,43.98,43.98,2010,35.283259234922,35.3632666254774,35.1872503662556,35.1872503662556,2512.2679118109,0.0,1.0
2018-02-16,44.22,44.41,44.19,44.34,1112,35.3792681035885,35.5312821456437,35.3552658864219,35.4752769722549,1389.87160096205,0.0,1.0
2018-02-20,44.24,44.31,43.98,44.23,5200,35.3952695816995,35.4512747550883,35.1872503662556,35.387268842644,6499.39957284411,0.0,1.0
2018-02-21,45.07,45.07,45.07,45.07,637,36.0593309233092,36.0593309233092,36.0593309233092,36.0593309233092,796.176447673403,0.0,1.0
2018-02-22,44.73,45.0099,44.73,44.8,1999,35.7873057954209,36.0112464815854,35.7873057954209,35.8433109688097,2498.51918194526,0.0,1.0
2018-02-23,45.19,45.33,45.07,45.07,4780,36.1553397919756,36.2673501387532,36.0593309233092,36.0593309233092,5974.44806888363,0.0,1.0
2018-02-26,45.31,45.55,45.2,45.37,12518,36.2513486606421,36.443366397975,36.1633405310312,36.2993530949753,15646.0545870889,0.0,1.0
2018-02-27,44.64,44.83,44.64,44.78,3540,35.7152991439211,35.8673131859763,35.7152991439211,35.8273094906986,4424.59124766694,0.0,1.0
2018-02-28,44.37,44.7,44.37,44.7,1165,35.4992791894215,35.7633035782543,35.4992791894215,35.7633035782543,1456.11548122373,0.0,1.0
2018-03-01,43.59,44.45,43.59,44.33,6375,34.8752215430896,35.5632851018658,34.8752215430896,35.4672762331994,7968.01389940022,0.0,1.0
2018-03-02,43.44,44.27,42.94,43.2,7410,34.7552104572565,35.4192717988662,34.3551735044796,34.5631927199236,9261.64439130285,0.0,1.0
2018-03-05,44.21,44.21,43.45,43.45,900,35.3712673645329,35.3712673645329,34.7632111963121,34.7632111963121,1124.89607991533,0.0,1.0
2018-03-06,44.37,44.47,44.32,44.47,1515,35.4992791894215,35.5792865799769,35.4592754941438,35.5792865799769,1893.57506785747,0.0,1.0
2018-03-07,44.0,44.22,44.0,44.22,1397,35.2032518443666,35.3792681035885,35.2032518443666,35.3792681035885,1746.08869293524,0.0,1.0
2018-03-08,43.89,43.89,43.89,43.89,320,35.1152437147557,35.1152437147557,35.1152437147557,35.1152437147557,399.963050636561,0.0,1.0
2018-03-09,44.4,44.46,44.24,44.24,4253,35.5232814065881,35.5712858409214,35.3952695816995,35.3952695816995,5315.75891986654,0.0,1.0
2018-03-12,44.31,44.39,44.31,44.39,232,35.4512747550883,35.5152806675326,35.4512747550883,35.5152806675326,289.973211711506,0.0,1.0
2018-03-13,44.08,44.86,44.08,44.55,1682,35.2672577568109,35.8913154031429,35.2672577568109,35.6432924924212,2102.30578490842,0.0,1.0
2018-03-14,44.4,44.56,44.33,44.56,3196,35.5232814065881,35.6512932314768,35.4672762331994,35.6512932314768,3994.63096823265,0.0,1.0
2018-03-15,44.55,44.86,44.54,44.86,1587,35.6432924924212,35.8913154031429,35.6352917533657,35.8913154031429,1983.56675425069,0.0,1.0
2018-03-16,44.65,44.81,44.58,44.65,8465,35.7232998829766,35.8513117078652,35.6672947095878,35.7232998829766,10580.2725738703,0.0,1.0
2018-03-19,44.2,44.51,44.09,44.33,4050,35.3632666254774,35.6112895361991,35.2752584958665,35.4672762331994,5062.03235961897,0.0,1.0
2018-03-20,44.0,44.39,44.0,44.38,2877,35.2032518443666,35.5152806675326,35.2032518443666,35.5072799284771,3595.91780212933,0.0,1.0
2018-03-21,44.0,44.0,44.0,44.0,54,35.2032518443666,35.2032518443666,35.2032518443666,35.2032518443666,67.4937647949196,0.0,1.0
2018-03-22,43.45,43.5,43.27,43.48,4895,34.8766616761196,34.9167959243084,34.7321783826397,34.9007422250329,6098.28291409064,0.1418,1.0
2018-03-23,43.09,43.48,43.0,43.48,2406,34.5876950891598,34.9007422250329,34.5154534424198,34.9007422250329,2997.43997779409,0.0,1.0
2018-03-26,43.36,43.62,43.31,43.31,4048,34.8044200293796,35.0131181199617,34.7642857811908,34.7642857811908,5043.07440985474,0.0,1.0
2018-03-27,43.14,43.44,43.11,43.44,2304,34.6278293373487,34.8686348264818,34.6037487884353,34.8686348264818,2870.36646252601,0.0,1.0
2018-03-28,43.04,43.15,42.99,43.15,1000,34.5475608409709,34.6358561869864,34.5074265927821,34.6358561869864,1245.81877713803,0.0,1.0
2018-03-29,43.53,43.64,43.23,43.23,2224,34.9408764732218,35.0291718192372,34.7000709840886,34.7000709840886,2770.70096035497,0.0,1.0
2018-04-02,43.14,43.96,43.09,43.96,2894,34.6278293373487,35.286031007646,34.5876950891598,35.286031007646,3605.39954103745,0.0,1.0
2018-04-03,43.14,43.14,43.14,43.14,97,34.6278293373487,34.6278293373487,34.6278293373487,34.6278293373487,120.844421382388,0.0,1.0
2018-04-04,43.33,43.33,43.33,43.33,143,34.7803394804663,34.7803394804663,34.7803394804663,34.7803394804663,178.152085130738,0.0,1.0
2018-04-05,43.66,43.71,43.64,43.71,1814,35.0452255185128,35.0853597667017,35.0291718192372,35.0853597667017,2259.91526172838,0.0,1.0
2018-04-06,43.35,43.53,43.35,43.45,4388,34.7963931797419,34.9408764732218,34.7963931797419,34.8766616761196,5466.65279408166,0.0,1.0
2018-04-09,43.86,44.05,43.86,43.95,562,35.2057625112682,35.3582726543859,35.2057625112682,35.2780041580082,700.150152751572,0.0,1.0
2018-04-10,44.03,44.03,44.03,44.03,150,35.3422189551104,35.3422189551104,35.3422189551104,35.3422189551104,186.872816570704,0.0,1.0
2018-04-11,44.14,44.14,43.7,43.79,5086,35.4305143011259,35.4305143011259,35.0773329170639,35.1495745638038,6336.234300524,0.0,1.0
2018-04-12,44.25,44.31,44.13,44.13,4929,35.5188096471413,35.566970744968,35.4224874514881,35.4224874514881,6140.64075251334,0.0,1.0
2018-04-13,44.35,44.35,44.35,44.35,240,35.5990781435191,35.5990781435191,35.5990781435191,35.5990781435191,298.996506513126,0.0,1.0
2018-04-16,44.47,44.72,44.4,44.4,7866,35.6954003391723,35.8960715801166,35.6392123917079,35.6392123917079,9799.61050096773,0.0,1.0
2018-04-17,44.45,44.5,44.34,44.34,850,35.6793466398968,35.7194808880856,35.5910512938813,35.5910512938813,1058.94596056732,0.0,1.0
2018-04-18,44.56,45.14,44.52,44.63,44446,35.7676419859123,36.2331992649031,35.7355345873612,35.8238299333767,55371.6613686767,0.0,1.0
2018-04-19,44.77,44.85,44.77,44.85,1904,35.9362058283055,36.0004206254077,35.9362058283055,36.0004206254077,2372.0389516708,0.0,1.0
2018-04-20,44.87,44.87,44.77,44.84,1175,36.0164743246832,36.0164743246832,35.9362058283055,35.9923937757699,1463.83706313718,0.0,1.0
2018-04-23,44.28,44.82,44.28,44.82,9422,35.5428901960547,35.9763400764944,35.5428901960547,35.9763400764944,11738.1045181945,0.0,1.0
2018-04-24,43.85,44.36,43.85,44.36,1696,35.1977356616305,35.6071049931568,35.1977356616305,35.6071049931568,2112.90864602609,0.0,1.0
2018-04-25,43.68,44.27,43.37,43.69,10091,35.0612792177883,35.5348633464169,34.8124468790174,35.0693060674261,12571.5572800998,0.0,1.0
2018-04-26,43.98,44.54,43.79,44.54,10400,35.3020847069215,35.7515882866367,35.1495745638038,35.7515882866367,12956.5152822355,0.0,1.0
2018-04-27,44.14,44.14,44.07,44.07,951,35.4305143011259,35.4305143011259,35.3743263536615,35.3743263536615,1184.77365705826,0.0,1.0
2018-04-30,44.38,44.38,44.38,44.38,272,35.6231586924324,35.6231586924324,35.6231586924324,35.6231586924324,338.862707381543,0.0,1.0
2018-05-01,44.95,44.95,43.99,44.01,785,36.0806891217854,36.0806891217854,35.3101115565593,35.3261652558348,977.967740053351,0.0,1.0
2018-05-02,44.69,44.86,44.58,44.58,4125,35.8719910312033,36.0084474750454,35.7836956851878,35.7836956851878,5139.00245569436,0.0,1.0
2018-05-03,44.34,44.47,44.34,44.35,517,35.5910512938813,35.6954003391723,35.5910512938813,35.5990781435191,644.08830778036,0.0,1.0
2018-05-04,44.4,44.4,44.4,44.4,100,35.6392123917079,35.6392123917079,35.6392123917079,35.6392123917079,124.581877713803,0.0,1.0
2018-05-07,44.31,44.52,44.31,44.52,857,35.566970744968,35.7355345873612,35.566970744968,35.7355345873612,1067.66669200729,0.0,1.0
2018-05-08,44.4,44.53,44.26,44.26,3301,35.6392123917079,35.743561436999,35.5268364967791,35.5268364967791,4112.44778333263,0.0,1.0
2018-05-09,44.0,44.17,43.87,44.17,1117,35.318138406197,35.4545948500392,35.213789360906,35.4545948500392,1391.57957406318,0.0,1.0
2018-05-10,44.21,44.33,44.01,44.33,13596,35.4867022485903,35.5830244442435,35.3261652558348,35.5830244442435,16938.1520939686,0.0,1.0
2018-05-11,44.62,44.76,44.37,44.76,14135,35.8158030837389,35.9281789786677,35.6151318427946,35.9281789786677,17609.648414846,0.0,1.0
2018-05-14,45.1,45.17,44.8,44.8,1153,36.201091866352,36.2572798138164,35.9602863772188,35.9602863772188,1436.42905004014,0.0,1.0
2018-05-15,44.91,44.91,44.81,44.9,1363,36.0485817232343,36.0485817232343,35.9683132268566,36.0405548735965,1698.05099323913,0.0,1.0
2018-05-16,45.11,45.2,44.98,44.98,5424,36.2091187159897,36.2813603627297,36.1047696706987,36.1047696706987,6757.32104719667,0.0,1.0
2018-05-17,44.9,44.9,44.9,44.9,200,36.0405548735965,36.0405548735965,36.0405548735965,36.0405548735965,249.163755427606,0.0,1.0
2018-05-18,44.9,44.9,44.9,44.9,18,36.0405548735965,36.0405548735965,36.0405548735965,36.0405548735965,22.4247379884845,0.0,1.0
2018-05-21,44.96,45.12,44.93,44.93,1738,36.0887159714232,36.2171455656275,36.0646354225098,36.0646354225098,2165.23303466589,0.0,1.0
2018-05-22,44.93,44.93,44.93,44.93,483,36.0646354225098,36.0646354225098,36.0646354225098,36.0646354225098,601.730469357668,0.0,1.0
2018-05-23,44.79,44.79,44.72,44.72,1269,35.952259527581,35.952259527581,35.8960715801166,35.8960715801166,1580.94402818816,0.0,1.0
2018-05-24,44.7876,44.7876,44.7876,44.7876,199,35.950333083668,35.950333083668,35.950333083668,35.950333083668,247.917936650467,0.0,1.0
2018-05-25,44.23,44.5,44.23,44.34,5045,35.5027559478658,35.7194808880856,35.5027559478658,35.5910512938813,6285.15573066135,0.0,1.0
2018-05-29,43.78,43.78,43.78,43.78,464,35.1415477141661,35.1415477141661,35.1415477141661,35.1415477141661,578.059912592044,0.0,1.0
2018-05-30,43.49,43.88,43.42,43.42,2050,34.9087690746707,35.2218162105438,34.8525811272063,34.8525811272063,2553.92849313295,0.0,1.0
2018-05-31,43.4,43.55,43.34,43.53,4141,34.8365274279307,34.9569301724973,34.7883663301041,34.9408764732218,5158.93555612857,0.0,1.0
2018-06-01,43.85,43.92,43.66,43.66,8078,35.1977356616305,35.2539236090949,35.0452255185128,35.0452255185128,10063.724081721,0.0,1.0
2018-06-04,44.12,44.12,44.12,44.12,1000,35.4144606018503,35.4144606018503,35.4144606018503,35.4144606018503,1245.81877713803,0.0,1.0
2018-06-05,44.12,44.12,44.12,44.12,71,35.4144606018503,35.4144606018503,35.4144606018503,35.4144606018503,88.4531331768,0.0,1.0
2018-06-06,44.31,44.37,44.31,44.37,2358,35.566970744968,35.6151318427946,35.566970744968,35.6151318427946,2937.64067649147,0.0,1.0
2018-06-07,44.34,44.35,44.34,44.35,675,35.5910512938813,35.5990781435191,35.5910512938813,35.5990781435191,840.927674568168,0.0,1.0
2018-06-08,44.49,44.49,44.33,44.45,1209,35.7114540384479,35.7114540384479,35.5830244442435,35.6793466398968,1506.19490155987,0.0,1.0
2018-06-11,44.49,44.49,44.49,44.49,70,35.7114540384479,35.7114540384479,35.7114540384479,35.7114540384479,87.2073143996619,0.0,1.0
2018-06-12,44.45,44.63,44.45,44.63,1625,35.6793466398968,35.8238299333767,35.6793466398968,35.8238299333767,2024.45551284929,0.0,1.0
2018-06-13,44.49,44.49,44.49,44.49,188,35.7114540384479,35.7114540384479,35.7114540384479,35.7114540384479,234.213930101949,0.0,1.0
2018-06-14,44.4,44.68,44.4,44.68,2145,35.6392123917079,35.8639641815655,35.6392123917079,35.8639641815655,2672.28127696107,0.0,1.0
2018-06-15,43.19,44.0,43.19,43.95,6168,34.6679635855375,35.318138406197,34.6679635855375,35.2780041580082,7684.21021738735,0.0,1.0
2018-06-18,43.1,43.37,43.1,43.37,3171,34.5957219387976,34.8124468790174,34.5957219387976,34.8124468790174,3950.49134230468,0.0,1.0
2018-06-19,42.68,42.69,42.4,42.69,5652,34.2585942540111,34.2666211036489,34.0338424641535,34.2666211036489,7041.36772838414,0.0,1.0
2018-06-20,42.57,43.24,42.57,42.82,3593,34.1702989079956,34.7080978337264,34.1702989079956,34.3709701489399,4476.22686625694,0.0,1.0
2018-06-21,41.86,41.96,41.75,41.96,1749,33.8306828998215,33.9115015402893,33.7417823953069,33.9115015402893,2164.10470391026,0.2869,1.0
2018-06-22,42.26,42.26,42.23,42.25,2572,34.1539574616927,34.1539574616927,34.1297118695524,34.1458755976459,3182.43413290862,0.0,1.0
2018-06-25,41.79,41.79,41.79,41.79,358,33.7741098514941,33.7741098514941,33.7741098514941,33.7741098514941,442.967114922739,0.0,1.0
2018-06-26,41.8,41.88,41.79,41.79,6211,33.7821917155408,33.8468466279151,33.7741098514941,33.7741098514941,7685.10824241659,0.0,1.0
2018-06-27,41.8,41.8,41.8,41.8,34,33.7821917155408,33.7821917155408,33.7821917155408,33.7821917155408,42.0695025345619,0.0,1.0
2018-06-28,41.7,41.75,41.57,41.75,6037,33.701373075073,33.7417823953069,33.5963088424649,33.7417823953069,7469.81137650442,0.0,1.0
2018-06-29,41.73,41.73,41.73,41.73,669,33.7256186672134,33.7256186672134,33.7256186672134,33.7256186672134,827.779329282996,0.0,1.0
2018-07-02,40.28,41.03,40.28,41.03,664,32.5537483804303,33.1598881839388,32.5537483804303,33.1598881839388,821.592637733796,0.0,1.0
2018-07-03,40.71,41.02,40.41,41.02,11865,32.9012685344418,33.151806319892,32.6588126130384,33.151806319892,14681.0190462523,0.0,1.0
2018-07-05,40.71,40.71,40.71,40.71,34,32.9012685344418,32.9012685344418,32.9012685344418,32.9012685344418,42.0695025345619,0.0,1.0
2018-07-06,41.37,41.37,41.37,41.37,121,33.4346715615293,33.4346715615293,33.4346715615293,33.4346715615293,149.717935490647,0.0,1.0
2018-07-09,41.89,42.2,41.41,41.93,30011,33.8549284919619,34.105466277412,33.4669990177164,33.887255948149,37133.7600166098,0.0,1.0
2018-07-10,41.86,42.43,41.86,41.86,9194,33.8306828998215,34.291349150488,33.8306828998215,33.8306828998215,11376.0884206695,0.0,1.0
2018-07-11,41.1,41.58,40.73,41.46,5754,33.2164612322662,33.6043907065117,32.9174322625354,33.5074083379503,7119.64463481968,0.0,1.0
2018-07-12,41.17,41.2,41.17,41.2,773,33.2730342805937,33.297279872734,33.2730342805937,33.297279872734,956.462513506362,0.0,1.0
2018-07-13,41.34,41.34,41.22,41.22,2517,33.4104259693889,33.4104259693889,33.3134436008276,33.3134436008276,3114.38052586742,0.0,1.0
2018-07-16,41.45,41.58,41.32,41.45,5340,33.4993264739035,33.6043907065117,33.3942622412954,33.4993264739035,6607.3865745459,0.0,1.0
2018-07-17,41.86,41.87,41.51,41.68,9546,33.8306828998215,33.8387647638683,33.5478176581842,33.6852093469795,11811.6315057332,0.0,1.0
2018-07-18,41.77,41.81,41.67,41.67,2983,33.7579461234005,33.7902735795876,33.6771274829327,33.6771274829327,3690.98017825288,0.0,1.0
2018-07-19,41.48,41.56,41.3,41.3,6452,33.5235720660439,33.5882269784181,33.3780985132018,33.3780985132018,7983.30677508803,0.0,1.0
2018-07-20,41.5,41.6,41.33,41.33,2798,33.5397357941374,33.6205544346052,33.4023441053422,33.4023441053422,3462.07259093248,0.0,1.0
2018-07-23,41.32,41.32,41.23,41.23,659,33.3942622412954,33.3942622412954,33.3215254648744,33.3215254648744,815.405946184596,0.0,1.0
2018-07-24,41.6,41.6,41.56,41.56,296,33.6205544346052,33.6205544346052,33.5882269784181,33.5882269784181,366.252139712657,0.0,1.0
2018-07-25,41.73,41.73,41.53,41.66,949,33.7256186672134,33.7256186672134,33.5639813862778,33.6690456188859,1174.23405603821,0.0,1.0
2018-07-26,41.73,41.81,41.34,41.7,11769,33.7256186672134,33.7902735795876,33.4104259693889,33.701373075073,14562.2345685076,0.0,1.0
2018-07-27,41.84,41.84,41.75,41.75,310,33.814519171728,33.814519171728,33.7417823953069,33.7417823953069,383.574876050416,0.0,1.0
2018-07-30,41.84,41.84,41.84,41.84,83,33.814519171728,33.814519171728,33.814519171728,33.814519171728,102.699079716724,0.0,1.0
2018-07-31,42.06,42.1,42.0,42.0,1764,33.9923201807571,34.0246476369442,33.9438289964764,33.9438289964764,2182.66477855786,0.0,1.0
2018-08-01,42.01,42.2,41.95,42.2,1088,33.9519108605232,34.105466277412,33.9034196762425,34.105466277412,1346.22408110598,0.0,1.0
2018-08-02,41.67,41.67,41.67,41.67,424,33.6771274829327,33.6771274829327,33.6771274829327,33.6771274829327,524.631443372183,0.0,1.0
2018-08-03,41.72,41.72,41.72,41.72,492,33.7175368031666,33.7175368031666,33.7175368031666,33.7175368031666,608.770448441307,0.0,1.0
2018-08-06,41.58,41.62,41.4,41.4,1652,33.6043907065117,33.6367181626988,33.4589171536696,33.4589171536696,2044.08288785577,0.0,1.0
2018-08-07,41.4,41.9,41.4,41.81,29518,33.4589171536696,33.8630103560086,33.4589171536696,33.7902735795876,36523.7522298588,0.0,1.0
2018-08-08,41.17,41.34,41.17,41.3,39301,33.2730342805937,33.4104259693889,33.2730342805937,33.3780985132018,48628.632915024,0.0,1.0
2018-08-09,41.35,41.49,41.18,41.39,20952,33.4185078334357,33.5316539300906,33.2811161446405,33.4508352896228,25924.7122677689,0.0,1.0
2018-08-10,41.0,41.13,40.98,41.06,5599,33.1356425917984,33.2407068244066,33.1194788637049,33.1841337760791,6927.85719679447,0.0,1.0
2018-08-13,40.51,40.77,40.01,40.76,14654,32.7396312535062,32.9497597187225,32.3355380511672,32.9416778546757,18131.9555923962,0.0,1.0
2018-08-14,40.51,40.51,40.51,40.51,178,32.7396312535062,32.7396312535062,32.7396312535062,32.7396312535062,220.24621915153,0.0,1.0
2018-08-15,39.74,39.75,39.7,39.75,2435,32.1173277219041,32.1254095859509,32.085000265717,32.1254095859509,3012.91878446054,0.0,1.0
2018-08-16,39.72,39.81,39.7,39.81,1430,32.1011639938106,32.1739007702316,32.085000265717,32.1739007702316,1769.39378307128,0.0,1.0
2018-08-17,40.07,40.07,39.74,39.78,18496,32.3840292354479,32.3840292354479,32.1173277219041,32.1496551780913,22885.8093788016,0.0,1.0
2018-08-20,40.3,40.35,40.08,40.08,622,32.5699121085238,32.6103214287577,32.3921110994946,32.3921110994946,769.624428720515,0.0,1.0
2018-08-21,40.6,40.6,40.6,40.6,300,32.8123680299272,32.8123680299272,32.8123680299272,32.8123680299272,371.201492952017,0.0,1.0
2018-08-22,40.6,40.6,40.6,40.6,251,32.8123680299272,32.8123680299272,32.8123680299272,32.8123680299272,310.571915769854,0.0,1.0
2018-08-23,40.63,40.63,39.9,40.55,1487,32.8366136220676,32.8366136220676,32.2466375466526,32.7719587096933,1839.92206673216,0.0,1.0
2018-08-24,41.02,41.09,40.97,41.01,2522,33.151806319892,33.2083793682194,33.1113969996581,33.1437244558452,3120.56721741662,0.0,1.0
2018-08-27,41.57,41.57,41.45,41.57,2183,33.5963088424649,33.5963088424649,33.4993264739035,33.5963088424649,2701.10953038084,0.0,1.0
2018-08-28,41.38,41.46,41.38,41.46,732,33.4427534255761,33.5074083379503,33.4427534255761,33.5074083379503,905.731642802919,0.0,1.0
2018-08-29,41.44,41.52,41.39,41.39,1585,33.4912446098567,33.555899522231,33.4508352896228,33.4508352896228,1961.18122109649,0.0,1.0
2018-08-30,41.02,41.16,41.02,41.16,8829,33.151806319892,33.2649524165469,33.151806319892,33.2649524165469,10924.4599375778,0.0,1.0
2018-08-31,40.94,41.12,40.92,41.09,6717,33.0871514075177,33.2326249603598,33.0709876794242,33.2083793682194,8311.20142719566,0.0,1.0
2018-09-04,40.62,40.63,40.62,40.63,470,32.8285317580208,32.8366136220676,32.8285317580208,32.8366136220676,581.549005624825,0.0,1.0
2018-09-05,40.37,40.37,40.37,40.37,400,32.6264851568513,32.6264851568513,32.6264851568513,32.6264851568513,494.935323936022,0.0,1.0
2018-09-06,40.37,40.37,40.37,40.37,0,32.6264851568513,32.6264851568513,32.6264851568513,32.6264851568513,0,0.0,1.0
2018-09-07,40.37,40.37,40.37,40.37,30,32.6264851568513,32.6264851568513,32.6264851568513,32.6264851568513,37.1201492952016,0.0,1.0
2018-09-10,39.95,40.08,39.84,40.06,28675,32.2870468668865,32.3921110994946,32.1981463623719,32.3759473714011,35480.6760346636,0.0,1.0
2018-09-11,39.95,39.95,39.95,39.95,31,32.2870468668865,32.2870468668865,32.2870468668865,32.2870468668865,38.3574876050417,0.0,1.0
2018-09-12,40.1,40.11,40.0,40.03,6633,32.4082748275882,32.416356691635,32.3274561871204,32.3517017792608,8207.26500916909,0.0,1.0
2018-09-13,40.44,40.48,40.39,40.4,5587,32.6830582051787,32.7153856613659,32.6426488849448,32.6507307489916,6913.00913707639,0.0,1.0
2018-09-14,40.42,40.42,40.42,40.42,315,32.6728750564798,32.6728750564798,32.6728750564798,32.6728750564798,389.690224015804,0.0074,1.0
2018-09-17,40.19,40.19,40.19,40.19,309,32.4869581523979,32.4869581523979,32.4869581523979,32.4869581523979,382.26755308217,0.0,1.0
2018-09-18,40.7,40.7,40.7,40.7,413,32.8992086788404,32.8992086788404,32.8992086788404,32.8992086788404,510.927182598499,0.0,1.0
2018-09-19,41.07,41.07,40.64,40.81,24911,33.1982923941026,33.1982923941026,32.850708616906,32.9881254590534,30817.6926046276,0.0,1.0
2018-09-20,41.37,41.63,41.37,41.63,558,33.4407927037746,33.6509596388237,33.4407927037746,33.6509596388237,690.308396827996,0.0,1.0
2018-09-21,41.73,41.73,41.67,41.67,592,33.731793075381,33.731793075381,33.6832930134466,33.6832930134466,732.370198785259,0.0,1.0
2018-09-24,41.6,41.71,41.46,41.71,24394,33.6267096078565,33.7156263880696,33.5135427966762,33.7156263880696,30178.1057925128,0.0,1.0
2018-09-25,41.82,41.82,41.82,41.82,114,33.8045431682827,33.8045431682827,33.8045431682827,33.8045431682827,141.030747739053,0.0,1.0
2018-09-26,42.04,42.18,42.04,42.18,1214,33.9823767287088,34.0955435398891,33.9823767287088,34.0955435398891,1501.85375223869,0.0,1.0
2018-09-27,42.04,42.04,42.04,42.04,17,33.9823767287088,33.9823767287088,33.9823767287088,33.9823767287088,21.0309009786307,0.0,1.0
2018-09-28,41.73,41.85,41.1,41.75,6901,33.731793075381,33.8287931992499,33.2225424250698,33.7479597626925,8537.30868550181,0.0,1.0
2018-10-01,41.67,41.75,41.67,41.75,2734,33.6832930134466,33.7479597626925,33.6832930134466,33.7479597626925,3382.26372209273,0.0,1.0
2018-10-02,40.97,41.25,40.97,41.25,840,33.1174589575452,33.3437925799058,33.1174589575452,33.3437925799058,1039.17393070881,0.0,1.0
2018-10-03,41.14,41.28,40.89,41.08,23507,33.2548757996927,33.368042610873,33.0527922082993,33.2063757377583,29080.7876061572,0.0,1.0
2018-10-04,40.8,40.9,40.8,40.9,580,32.9800421153977,33.0608755519551,32.9800421153977,33.0608755519551,717.524856917989,0.0,1.0
2018-10-05,40.51,41.2,40.3,40.69,39222,32.7456251493814,33.3033758616271,32.575874932611,32.8911253351846,48521.9998931679,0.0,1.0
2018-10-08,39.86,40.11,39.86,40.11,1680,32.2202078117586,32.422291403152,32.2202078117586,32.422291403152,2078.34786141763,0.0,1.0
2018-10-09,39.86,39.86,39.86,39.86,77,32.2202078117586,32.2202078117586,32.2202078117586,32.2202078117586,95.2576103149746,0.0,1.0
2018-10-10,38.84,39.7,38.75,39.7,52647,31.3957067588737,32.0908743132669,31.3229566659721,32.0908743132669,65130.2261071748,0.0,1.0
2018-10-11,37.74,38.86,37.5,38.13,16208,30.5065389567429,31.4118734461852,30.3125387090052,30.8217893593165,20051.108415391,0.0,1.0
2018-10-12,38.22,38.62,37.67,38.62,65584,30.8945394522182,31.2178731984475,30.4499555511527,31.2178731984475,81134.7417519126,0.0,1.0
2018-10-15,38.25,38.65,38.25,38.31,35747,30.9187894831854,31.2421232294147,30.9187894831854,30.9672895451198,44223.0363107712,0.0,1.0
2018-10-16,38.7,38.8,38.7,38.76,6187,31.2825399476934,31.3633733842508,31.2825399476934,31.3310400096278,7654.01084439931,0.0,1.0
2018-10-17,38.8,39.14,38.47,38.84,15618,31.3633733842508,31.6382070685457,31.0966230436115,31.3957067588737,19321.2124402502,0.0,1.0
2018-10-18,38.08,38.21,38.08,38.21,425,30.7813726410379,30.8864561085624,30.7813726410379,30.8864561085624,525.772524465767,0.0,1.0
2018-10-19,37.98,38.06,37.83,37.83,16025,30.7005392044805,30.7652059537264,30.5792890496445,30.5792890496445,19824.7169519151,0.0,1.0
2018-10-22,37.94,38.13,37.94,38.12,5803,30.6682058298576,30.8217893593165,30.6682058298576,30.8137060156608,7178.9599046467,0.0,1.0
2018-10-23,37.35,37.35,36.31,37.23,15265,30.1912885541692,30.1912885541692,29.3506208139728,30.0942884303004,18884.5119669881,0.0,1.0
2018-10-24,36.62,37.26,36.62,37.26,602,29.6012044673006,30.1185384612676,29.6012044673006,30.1185384612676,744.741317007982,0.0,1.0
2018-10-25,36.27,36.28,35.85,36.04,19940,29.3182874393499,29.3263707830056,28.978787005809,29.132370535268,24668.0097361115,0.0,1.0
2018-10-26,36.14,36.24,35.42,36.03,23916,29.2132039718253,29.2940374083827,28.6312032286124,29.1242871916122,29586.7663414666,0.0,1.0
2018-10-29,35.38,35.99,35.22,35.99,4483,28.5988698539895,29.0919538169893,28.4695363554977,29.0919538169893,5545.97229924715,0.0,1.0
2018-10-30,35.44,35.44,35.18,35.18,43669,28.6473699159239,28.6473699159239,28.4372029808748,28.4372029808748,54023.4361668132,0.0,1.0
2018-10-31,36.45,36.45,36.15,36.15,777,29.4637876251531,29.4637876251531,29.2212873154811,29.2212873154811,961.235885905651,0.0,1.0
2018-11-01,37.16,37.24,36.95,36.95,7475,30.0377050247103,30.1023717739561,29.8679548079398,29.8679548079398,9247.41087148614,0.0,1.0
2018-11-02,37.21,37.21,37.21,37.21,165,30.0781217429889,30.0781217429889,30.0781217429889,30.0781217429889,204.123450674946,0.0,1.0
2018-11-05,37.06,37.18,36.9,37.18,695,29.9568715881529,30.0538717120217,29.8275380896612,30.0538717120217,859.792716479315,0.0,1.0
2018-11-06,37.27,37.27,37.21,37.27,1303,30.1266218049234,30.1266218049234,30.0781217429889,30.1266218049234,1611.95670442093,0.0,1.0
2018-11-07,37.27,37.27,37.27,37.27,150,30.1266218049234,30.1266218049234,30.1266218049234,30.1266218049234,185.566773340859,0.0,1.0
2018-11-08,37.73,37.73,37.73,37.73,338,30.4984556130871,30.4984556130871,30.4984556130871,30.4984556130871,418.14379592807,0.0,1.0
2018-11-09,37.13,37.13,37.13,37.13,200,30.0134549937431,30.0134549937431,30.0134549937431,30.0134549937431,247.422364454479,0.0,1.0
2018-11-12,36.53,36.53,36.53,36.53,100,29.528454374399,29.528454374399,29.528454374399,29.528454374399,123.711182227239,0.0,1.0
2018-11-13,35.96,36.04,35.85,36.04,2010,29.0677037860221,29.132370535268,28.978787005809,29.132370535268,2486.59476276751,0.0,1.0
2018-11-14,36.17,36.17,36.17,36.17,370,29.2374540027925,29.2374540027925,29.2374540027925,29.2374540027925,457.731374240787,0.0,1.0
2018-11-15,36.05,36.28,35.55,35.64,11535,29.1404538789237,29.3263707830056,28.736286696137,28.8090367890386,14270.0848699121,0.0,1.0
2018-11-16,36.23,36.29,36.21,36.21,12103,29.2859540647269,29.3344541266613,29.2697873774155,29.2697873774155,14972.7643849628,0.0,1.0
2018-11-19,35.85,36.15,35.8,36.04,1052,28.978787005809,29.2212873154811,28.9383702875303,29.132370535268,1301.44163703056,0.0,1.0
2018-11-20,35.2,35.3,35.15,35.15,1273,28.4533696681863,28.5342031047436,28.4129529499076,28.4129529499076,1574.84334975276,0.0,1.0
2018-11-21,35.58,35.65,35.18,35.42,16279,28.7605367271042,28.8171201326943,28.4372029808748,28.6312032286124,20138.9433547723,0.0,1.0
2018-11-23,35.575,35.575,35.575,35.575,16279,28.7564950552763,28.7564950552763,28.7564950552763,28.7564950552763,20138.9433547723,0.0,1.0
2018-11-26,36.04,36.1,35.94,36.1,1615,29.132370535268,29.1808705972024,29.0515370987106,29.1808705972024,1997.93559296992,0.0,1.0
2018-11-27,36.12,36.12,35.85,35.85,4337,29.1970372845139,29.1970372845139,28.978787005809,28.978787005809,5365.35397319537,0.0,1.0
2018-11-28,36.12,36.12,36.12,36.12,154,29.1970372845139,29.1970372845139,29.1970372845139,29.1970372845139,190.515220629949,0.0,1.0
2018-11-29,36.35,36.84,36.34,36.52,30297,29.3829541885958,29.7790380277268,29.37487084494,29.5203710307432,37480.7768793867,0.0,1.0
2018-11-30,36.17,36.37,35.88,36.3,30142,29.2374540027925,29.3991208759072,29.0030370367762,29.3425374703171,37289.0245469346,0.0,1.0
2018-12-03,37.07,37.07,36.86,36.86,653,29.9649549318087,29.9649549318087,29.7952047150382,29.7952047150382,807.834019943873,0.0,1.0
2018-12-04,37.07,37.07,37.07,37.07,0,29.9649549318087,29.9649549318087,29.9649549318087,29.9649549318087,0,0.0,1.0
2018-12-06,35.1,35.49,34.94,34.94,24132,28.3725362316289,28.6877866342026,28.2432027331372,28.2432027331372,29853.9824950775,0.0,1.0
2018-12-07,35.36,35.88,35.33,35.87,14318,28.582703166678,29.0030370367762,28.5584531357108,28.9949536931205,17712.9670712962,0.0,1.0
2018-12-10,34.3,34.68,34.3,34.68,991,27.7258687391701,28.0330357980881,27.7258687391701,28.0330357980881,1225.97781587195,0.0,1.0
2018-12-11,34.42,34.75,34.4,34.75,3121,27.822868863039,28.0896192036782,27.8067021757275,28.0896192036782,3861.02599731214,0.0,1.0
2018-12-12,34.99,35.07,34.8,34.85,2221,28.2836194514158,28.3482862006617,28.1300359219569,28.1704526402355,2747.62535726699,0.0,1.0
2018-12-13,34.78,34.78,34.78,34.78,177,28.1138692346454,28.1138692346454,28.1138692346454,28.1138692346454,218.968792542214,0.0,1.0
2018-12-14,34.61,34.72,34.58,34.63,923,27.9764523924979,28.065369172711,27.9522023615307,27.9926190798094,1141.85421195742,0.0,1.0
2018-12-17,34.0505,34.098,34.0505,34.098,2258,27.5241893149596,27.5625851973243,27.5241893149596,27.5625851973243,2793.39849469106,0.0,1.0
2018-12-18,33.75,33.75,33.48,33.48,1159,27.457097562617,27.457097562617,27.237440782116,27.237440782116,1424.63164253956,0.2175,1.0
2018-12-19,34.05,34.05,34.05,34.05,1114,27.7011606520624,27.7011606520624,27.7011606520624,27.7011606520624,1369.31807574553,0.0,1.0
2018-12-20,33.0,33.04,32.83,33.04,8327,26.8469398390032,26.8794815842626,26.7086374216508,26.8794815842626,10235.4682376419,0.0,1.0
2018-12-21,32.69,33.1,32.51,33.1,8577,26.5947413132429,26.9282942021517,26.4483034595756,26.9282942021517,10542.765830942,0.0,1.0
2018-12-24,32.03,32.46,31.87,32.46,2557,26.0578025164628,26.4076262780014,25.9276355354253,26.4076262780014,3143.03978427409,0.0,1.0
2018-12-26,32.68,32.68,31.63,31.89,12125,26.5866058769281,26.5866058769281,25.7323850638689,25.943906408055,14903.933275058,0.0,1.0
2018-12-27,32.88,33.11,31.89,32.84,38126,26.7493146032251,26.9364296384666,25.943906408055,26.7167728579657,46864.1121686482,0.0,1.0
2018-12-28,33.3,33.56,33.3,33.35,3933,27.0910029284487,27.3025242726348,27.0910029284487,27.131680110023,4834.40573779819,0.0,1.0
2018-12-31,33.315,33.4668,33.29,33.424,3013,27.103206082921,27.2267020061804,27.0828674921339,27.1918823387529,3703.55059445358,0.0,1.0
2019-01-02,33.45,33.95,33.22,33.22,19852,27.2130344731715,27.6198062889139,27.0259194379299,27.0259194379299,24401.8872887794,0.0,1.0
2019-01-03,32.92,34.84,32.85,33.5,8642,26.7818563484845,28.3438601209356,26.7249082942805,27.2537116547457,10622.6632052001,0.0,1.0
2019-01-04,33.78,33.98,33.62,33.62,6294,27.4815038715615,27.6442125978585,27.3513368905239,27.3513368905239,7736.52420892494,0.0,1.0
2019-01-07,34.54,34.64,34.4,34.4,7492,28.0997970314901,28.1811513946386,27.9859009230822,27.9859009230822,9209.09427601931,0.0,1.0
2019-01-08,34.67,34.67,34.52,34.52,961,28.2055577035831,28.2055577035831,28.0835261588604,28.0835261588604,1181.25194864583,0.0,1.0
2019-01-09,34.96,35.37,34.87,34.87,2946,28.4414853567137,28.7750382456226,28.3682664298801,28.3682664298801,3621.19483944914,0.0,1.0
2019-01-10,34.82,34.82,34.82,34.82,108,28.3275892483058,28.3275892483058,28.3275892483058,28.3275892483058,132.752560305671,0.0,1.0
2019-01-11,35.0,35.0,34.99,34.99,908,28.4740271019731,28.4740271019731,28.4658916656583,28.4658916656583,1116.1048588662,0.0,1.0
2019-01-14,34.59,34.76,34.59,34.76,481,28.1404742130643,28.2787766304168,28.1404742130643,28.2787766304168,591.240569509517,0.0,1.0
2019-01-15,34.82,34.91,34.65,34.88,6406,28.3275892483058,28.4008081751395,28.1892868309534,28.3764018661949,7874.19353072343,0.0,1.0
2019-01-16,35.12,35.3,35.12,35.3,745,28.5716523377513,28.7180901914186,28.5716523377513,28.7180901914186,915.746828034491,0.0,1.0
2019-01-17,35.12,35.12,35.12,35.12,0,28.5716523377513,28.5716523377513,28.5716523377513,28.5716523377513,0,0.0,1.0
2019-01-18,35.36,35.54,35.36,35.54,816,28.7669028093077,28.913340662975,28.7669028093077,28.913340662975,1003.01934453174,0.0,1.0
2019-01-22,35.2851,35.36,35.2851,35.36,518,28.7059683913095,28.7669028093077,28.7059683913095,28.7669028093077,636.720613317941,0.0,1.0
2019-01-23,34.87,34.92,34.87,34.92,325,28.3682664298801,28.4089436114543,28.3682664298801,28.4089436114543,399.486871290214,0.0,1.0
2019-01-24,35.28,35.28,35.28,35.28,702,28.7018193187889,28.7018193187889,28.7018193187889,28.7018193187889,862.891641986862,0.0,1.0
2019-01-25,35.83,35.83,35.83,35.83,619,29.1492683161056,29.1492683161056,29.1492683161056,29.1492683161056,760.868841011208,0.0,1.0
2019-01-28,35.83,35.83,35.83,35.83,99,29.1492683161056,29.1492683161056,29.1492683161056,29.1492683161056,121.689846946865,0.0,1.0
2019-01-29,35.83,35.83,35.83,35.83,14,29.1492683161056,29.1492683161056,29.1492683161056,29.1492683161056,17.2086652248092,0.0,1.0
2019-01-30,36.4,36.4,36.08,36.08,3547,29.6129881860521,29.6129881860521,29.3526542239769,29.3526542239769,4359.93825374273,0.0,1.0
2019-01-31,36.46,36.55,36.36,36.55,5907,29.6618008039412,29.7350197307748,29.5804464407927,29.7350197307748,7260.82753449627,0.0,1.0
2019-02-01,36.4,36.44,36.4,36.43,655,29.6129881860521,29.6455299313115,29.6129881860521,29.6373944949966,805.11969444643,0.0,1.0
2019-02-04,36.5,36.5,36.31,36.43,726,29.6943425492006,29.6943425492006,29.5397692592184,29.6373944949966,892.392210943676,0.0,1.0
2019-02-05,36.6,36.78,36.6,36.65,1522,29.7756969123491,29.9221347660163,29.7756969123491,29.8163740939233,1870.8277480114,0.0,1.0
2019-02-06,36.41,36.66,36.39,36.66,12574,29.6211236223669,29.8245095302381,29.6048527497372,29.8245095302381,15455.8397526251,0.0,1.0
2019-02-07,36.41,36.41,36.41,36.41,4,29.6211236223669,29.6211236223669,29.6211236223669,29.6211236223669,4.91676149280263,0.0,1.0
2019-02-08,35.33,35.7,35.33,35.69,3561,28.7424965003632,29.0435076440126,28.7424965003632,29.0353722076978,4377.14691896754,0.0,1.0
2019-02-11,36.11,36.11,35.93,35.93,3451,29.3770605329214,29.3770605329214,29.2306226792541,29.2306226792541,4241.93597791547,0.0,1.0
2019-02-12,36.21,36.21,36.21,36.21,174,29.4584148960699,29.4584148960699,29.4584148960699,29.4584148960699,213.879124936915,0.0,1.0
2019-02-13,36.53,36.53,36.53,36.53,807,29.7187488581451,29.7187488581451,29.7187488581451,29.7187488581451,991.956631172931,0.0,1.0
2019-02-14,36.6,36.62,36.53,36.53,2871,29.7756969123491,29.7919677849788,29.7187488581451,29.7187488581451,3529.00556145908,0.0,1.0
2019-02-15,36.95,36.95,36.88,36.88,717,30.0604371833688,30.0604371833688,30.0034891291648,30.0034891291648,881.329497584871,0.0,1.0
2019-02-19,36.95,36.95,36.95,36.95,121,30.0604371833688,30.0604371833688,30.0604371833688,30.0604371833688,148.73203515728,0.0,1.0
2019-02-20,37.3,37.43,37.22,37.43,5493,30.3451774543885,30.4509381264816,30.2800939638697,30.4509381264816,6751.94271999122,0.0,1.0
2019-02-21,37.09,37.35,36.9822,37.35,4620,30.1743332917767,30.3858546359628,30.0866332883026,30.3858546359628,5678.85952418703,0.0,1.0
2019-02-22,37.27,37.348,37.258,37.348,4413,30.320771145444,30.3842275486998,30.3110086218662,30.3842275486998,5424.4171169345,0.0,1.0
2019-02-25,37.27,37.27,37.27,37.27,1,30.320771145444,30.320771145444,30.320771145444,30.320771145444,1.22919037320066,0.0,1.0
2019-02-26,37.47,38.0,37.35,37.97,3547,30.483479871741,30.914657996428,30.3858546359628,30.8902516874834,4359.93825374273,0.0,1.0
2019-02-27,37.67,37.84,37.67,37.84,2425,30.6461885980379,30.7844910153904,30.6461885980379,30.7844910153904,2980.7866550116,0.0,1.0
2019-02-28,37.67,37.67,37.67,37.67,68,30.6461885980379,30.6461885980379,30.6461885980379,30.6461885980379,83.5849453776448,0.0,1.0
2019-03-01,37.57,37.57,37.57,37.57,136,30.5648342348895,30.5648342348895,30.5648342348895,30.5648342348895,167.169890755289,0.0,1.0
2019-03-04,37.26,37.26,37.25,37.25,1294,30.3126357091291,30.3126357091291,30.3045002728143,30.3045002728143,1590.57234292165,0.0,1.0
2019-03-05,37.42,37.42,37.42,37.42,817,30.4428026901667,30.4428026901667,30.4428026901667,30.4428026901667,1004.24853490494,0.0,1.0
2019-03-06,37.41,37.5,37.26,37.5,812,30.4346672538519,30.5078861806855,30.3126357091291,30.5078861806855,998.102583038933,0.0,1.0
2019-03-07,36.86,36.86,36.86,36.86,628,29.9872182565351,29.9872182565351,29.9872182565351,29.9872182565351,771.931554370014,0.0,1.0
2019-03-08,36.43,36.43,36.2,36.2,477,29.6373944949966,29.6373944949966,29.4502794597551,29.4502794597551,586.323808016714,0.0,1.0
2019-03-11,36.82,36.82,36.67,36.67,1598,29.9546765112757,29.9546765112757,29.832644966553,29.832644966553,1964.24621637465,0.0,1.0
2019-03-12,37.21,37.21,37.21,37.21,202,30.2719585275549,30.2719585275549,30.2719585275549,30.2719585275549,248.296455386533,0.0,1.0
2019-03-13,37.21,37.21,37.21,37.21,187,30.2719585275549,30.2719585275549,30.2719585275549,30.2719585275549,229.858599788523,0.0,1.0
2019-03-14,37.44,37.44,37.44,37.44,332,30.4590735627964,30.4590735627964,30.4590735627964,30.4590735627964,408.091203902618,0.0,1.0
2019-03-15,37.193,37.193,37.193,37.193,280,30.2581282858196,30.2581282858196,30.2581282858196,30.2581282858196,344.173304496184,0.0,1.0
2019-03-18,37.19,37.19,37.19,37.19,200,30.2556876549252,30.2556876549252,30.2556876549252,30.2556876549252,245.838074640131,0.0,1.0
2019-03-19,37.193,37.193,37.193,37.193,7,30.2581282858196,30.2581282858196,30.2581282858196,30.2581282858196,8.60433261240461,0.0,1.0
2019-03-20,37.19,37.19,37.19,37.19,124,30.2556876549252,30.2556876549252,30.2556876549252,30.2556876549252,152.419606276881,0.0,1.0
2019-03-21,37.5,37.5,37.5,37.5,124,30.5275739365674,30.5275739365674,30.5275739365674,30.5275739365674,152.321308259285,0.0242,1.0
2019-03-22,37.5,37.5,37.5,37.5,54,30.5275739365674,30.5275739365674,30.5275739365674,30.5275739365674,66.3334729516241,0.0,1.0
2019-03-25,36.67,36.67,36.67,36.67,459,29.8518969667714,29.8518969667714,29.8518969667714,29.8518969667714,563.834520088805,0.0,1.0
2019-03-26,36.93,37.19,36.93,37.19,1362,30.0635548127316,30.2752126586918,30.0635548127316,30.2752126586918,1673.07759555763,0.0,1.0
2019-03-27,36.87,37.21,36.84,37.21,583,30.0147106944331,30.291494031458,29.9902886352839,30.291494031458,716.15582834809,0.0,1.0
2019-03-28,36.87,36.87,36.87,36.87,2,30.0147106944331,30.0147106944331,30.0147106944331,30.0147106944331,2.4567952945046,0.0,1.0
2019-03-29,36.98,37.07,36.9,36.9,1414,30.104258244647,30.1775244220948,30.0391327535824,30.0391327535824,1736.95427321475,0.0,1.0
2019-04-01,36.98,36.98,36.98,36.98,123,30.104258244647,30.104258244647,30.104258244647,30.104258244647,151.092910612033,0.0,1.0
2019-04-02,36.98,36.98,36.98,36.98,99,30.104258244647,30.104258244647,30.104258244647,30.104258244647,121.611367077978,0.0,1.0
2019-04-03,38.02,38.1,38.02,38.1,969,30.9508896284879,31.0160151195525,30.9508896284879,31.0160151195525,1190.31732018747,0.0,1.0
2019-04-04,37.91,37.91,37.76,37.76,400,30.8613420782739,30.8613420782739,30.7392317825276,30.7392317825276,491.359058900919,0.0,1.0
2019-04-05,37.98,37.99,37.94,37.94,823,30.9183268829555,30.9264675693386,30.8857641374232,30.8857641374232,1010.97126368864,0.0,1.0
2019-04-08,37.98,37.98,37.98,37.98,3,30.9183268829555,30.9183268829555,30.9183268829555,30.9183268829555,3.68519294175689,0.0,1.0
2019-04-09,37.92,37.92,37.92,37.92,1286,30.869482764657,30.869482764657,30.869482764657,30.869482764657,1579.71937436645,0.0,1.0
2019-04-10,37.92,37.92,37.92,37.92,8,30.869482764657,30.869482764657,30.869482764657,30.869482764657,9.82718117801838,0.0,1.0
2019-04-11,37.92,37.92,37.92,37.92,11,30.869482764657,30.869482764657,30.869482764657,30.869482764657,13.5123741197753,0.0,1.0
2019-04-12,38.3,38.3,38.3,38.3,484,31.1788288472142,31.1788288472142,31.1788288472142,31.1788288472142,594.544461270112,0.0,1.0
2019-04-15,38.3,38.3,38.3,38.3,56,31.1788288472142,31.1788288472142,31.1788288472142,31.1788288472142,68.7902682461287,0.0,1.0
2019-04-16,38.3,38.3,38.3,38.3,54,31.1788288472142,31.1788288472142,31.1788288472142,31.1788288472142,66.3334729516241,0.0,1.0
2019-04-17,38.32,38.32,38.31,38.32,1196,31.1951102199804,31.1951102199804,31.1869695335973,31.1951102199804,1469.16358611375,0.0,1.0
2019-04-18,38.42,39.05,38.41,39.05,2096,31.2765170838112,31.7893803259456,31.2683763974281,31.7893803259456,2574.72146864082,0.0,1.0
2019-04-22,38.02,38.02,37.86,37.98,4781,30.9508896284879,30.9508896284879,30.8206386463585,30.9183268829555,5872.96915151322,0.0,1.0
2019-04-23,38.02,38.02,38.02,38.02,272,30.9508896284879,30.9508896284879,30.9508896284879,30.9508896284879,334.124160052624,0.0,1.0
2019-04-24,38.02,38.02,38.02,38.02,191,30.9508896284879,30.9508896284879,30.9508896284879,30.9508896284879,234.623950625188,0.0,1.0
2019-04-25,38.02,38.02,38.02,38.02,30,30.9508896284879,30.9508896284879,30.9508896284879,30.9508896284879,36.8519294175689,0.0,1.0
2019-04-26,38.02,38.02,38.02,38.02,30,30.9508896284879,30.9508896284879,30.9508896284879,30.9508896284879,36.8519294175689,0.0,1.0
2019-04-29,38.02,38.02,38.02,38.02,102,30.9508896284879,30.9508896284879,30.9508896284879,30.9508896284879,125.296560019734,0.0,1.0
2019-04-30,38.02,38.02,38.02,38.02,72,30.9508896284879,30.9508896284879,30.9508896284879,30.9508896284879,88.4446306021653,0.0,1.0
2019-05-01,38.02,38.02,38.02,38.02,3,30.9508896284879,30.9508896284879,30.9508896284879,30.9508896284879,3.68519294175689,0.0,1.0
2019-05-02,37.32,37.41,37.14,37.31,4235,30.3810415816719,30.4543077591197,30.2345092267764,30.3729008952888,5202.26403611348,0.0,1.0
2019-05-03,37.56,37.56,37.56,37.56,170,30.576418054866,30.576418054866,30.576418054866,30.576418054866,208.82760003289,0.0,1.0
2019-05-06,37.56,37.56,37.56,37.56,66,30.576418054866,30.576418054866,30.576418054866,30.576418054866,81.0742447186515,0.0,1.0
2019-05-07,37.56,37.56,37.56,37.56,2,30.576418054866,30.576418054866,30.576418054866,30.576418054866,2.45679529450459,0.0,1.0
2019-05-08,37.56,37.56,37.56,37.56,34,30.576418054866,30.576418054866,30.576418054866,30.576418054866,41.765520006578,0.0,1.0
2019-05-09,35.97,35.97,35.88,35.88,502,29.2820489199555,29.2820489199555,29.2087827425077,29.2087827425077,616.655618920653,0.0,1.0
2019-05-10,35.98,35.98,35.98,35.98,131,29.2901896063386,29.2901896063386,29.2901896063386,29.2901896063386,160.920091790051,0.0,1.0
2019-05-13,35.98,35.98,35.98,35.98,11,29.2901896063386,29.2901896063386,29.2901896063386,29.2901896063386,13.5123741197753,0.0,1.0
2019-05-14,35.27,35.42,35.27,35.42,391,28.7122008731396,28.8343111688858,28.7122008731396,28.8343111688858,480.303480075648,0.0,1.0
2019-05-15,35.27,35.27,35.27,35.27,316,28.7122008731396,28.7122008731396,28.7122008731396,28.7122008731396,388.173656531725,0.0,1.0
2019-05-16,35.82,35.82,35.82,35.82,102,29.1599386242092,29.1599386242092,29.1599386242092,29.1599386242092,125.296560019734,0.0,1.0
2019-05-17,35.81,35.81,35.73,35.73,1043,29.1517979378261,29.1517979378261,29.0866724467615,29.0866724467615,1281.21874608415,0.0,1.0
2019-05-20,35.53,35.53,35.53,35.53,101,28.9238587190998,28.9238587190998,28.9238587190998,28.9238587190998,124.068162372482,0.0,1.0
2019-05-21,35.53,35.53,35.53,35.53,0,28.9238587190998,28.9238587190998,28.9238587190998,28.9238587190998,0,0.0,1.0
2019-05-22,35.53,35.53,35.53,35.53,67,28.9238587190998,28.9238587190998,28.9238587190998,28.9238587190998,82.3026423659038,0.0,1.0
2019-05-23,34.92,34.95,34.8,34.94,714,28.4272768497316,28.4516989088809,28.3295886131346,28.4435582224978,877.07592013814,0.0,1.0
2019-05-24,34.88,34.88,34.88,34.88,1002,28.3947141041993,28.3947141041993,28.3947141041993,28.3947141041993,1230.8544425468,0.0,1.0
2019-05-28,34.88,34.88,34.88,34.88,130,28.3947141041993,28.3947141041993,28.3947141041993,28.3947141041993,159.691694142798,0.0,1.0
2019-05-29,34.88,34.88,34.88,34.88,278,28.3947141041993,28.3947141041993,28.3947141041993,28.3947141041993,341.494545936138,0.0,1.0
2019-05-30,35.05,35.05,34.82,34.82,2439,28.5331057727117,28.5331057727117,28.3458699859008,28.3458699859008,2996.06186164835,0.0,1.0
2019-05-31,34.79,34.79,34.79,34.79,377,28.3214479267515,28.3214479267515,28.3214479267515,28.3214479267515,463.105913014116,0.0,1.0
2019-06-03,34.42,34.57,34.42,34.57,255,28.0202425305774,28.1423528263236,28.0202425305774,28.1423528263236,313.241400049336,0.0,1.0
2019-06-04,34.77,34.77,34.77,34.77,163,28.3051665539853,28.3051665539853,28.3051665539853,28.3051665539853,200.228816502125,0.0,1.0
2019-06-05,35.53,35.53,35.53,35.53,250,28.9238587190998,28.9238587190998,28.9238587190998,28.9238587190998,307.099411813074,0.0,1.0
2019-06-06,35.1,35.27,35.1,35.27,420,28.5738092046271,28.7122008731396,28.5738092046271,28.7122008731396,515.927011845965,0.0,1.0
2019-06-07,35.105,35.105,35.105,35.105,58,28.5778795478187,28.5778795478187,28.5778795478187,28.5778795478187,71.2470635406332,0.0,1.0
2019-06-10,35.54,35.55,35.54,35.55,1893,28.9319994054829,28.9401400918659,28.9319994054829,28.9401400918659,2325.35674624859,0.0,1.0
2019-06-11,35.54,35.54,35.54,35.54,25,28.9319994054829,28.9319994054829,28.9319994054829,28.9319994054829,30.7099411813074,0.0,1.0
2019-06-12,35.54,35.54,35.54,35.54,2,28.9319994054829,28.9319994054829,28.9319994054829,28.9319994054829,2.45679529450459,0.0,1.0
2019-06-13,35.54,35.54,35.54,35.54,19,28.9319994054829,28.9319994054829,28.9319994054829,28.9319994054829,23.3395552977936,0.0,1.0
2019-06-14,35.24,35.27,35.2,35.27,792,28.9409541605043,28.9655917491766,28.9081040422744,28.9655917491766,964.38009076041,0.311,1.0
2019-06-17,35.09,35.09,34.65,34.86,12079,28.8177662171423,28.8177662171423,28.4564149166139,28.6288780373206,14708.014035726,0.0,1.0
2019-06-18,35.41,35.48,35.36,35.36,689,29.0805671629811,29.1380548698834,29.0395045151938,29.0395045151938,838.961972896369,0.0,1.0
2019-06-19,35.8,35.8,35.56,35.6226,938,29.4008558157222,29.4008558157222,29.2037551063431,29.2551655413728,1142.15722870362,0.0,1.0
2019-06-20,36.1407,36.1407,36.06,36.06,485,29.6806566977451,29.6806566977451,29.6143815842163,29.6143815842163,590.561040427777,0.0,1.0
2019-06-21,36.03,36.03,36.03,36.03,169,29.5897439955439,29.5897439955439,29.5897439955439,29.5897439955439,205.783125427411,0.0,1.0
2019-06-24,36.01,36.01,36.01,36.01,840,29.573318936429,29.573318936429,29.573318936429,29.573318936429,1022.82736898832,0.0,1.0
2019-06-25,35.87,36.1,35.87,35.98,1973,29.4583435226245,29.6472317024462,29.4583435226245,29.5486813477566,2402.42666549279,0.0,1.0
2019-06-26,35.93,35.93,35.93,35.93,782,29.5076186999693,29.5076186999693,29.5076186999693,29.5076186999693,952.203574462931,0.0,1.0
2019-06-27,35.93,35.93,35.93,35.93,104,29.5076186999693,29.5076186999693,29.5076186999693,29.5076186999693,126.635769493791,0.0,1.0
2019-06-28,35.93,35.93,35.93,35.93,144,29.5076186999693,29.5076186999693,29.5076186999693,29.5076186999693,175.341834683711,0.0,1.0
2019-07-01,35.93,35.93,35.93,35.93,120,29.5076186999693,29.5076186999693,29.5076186999693,29.5076186999693,146.118195569759,0.0,1.0
2019-07-02,35.93,35.93,35.93,35.93,241,29.5076186999693,29.5076186999693,29.5076186999693,29.5076186999693,293.454042769267,0.0,1.0
2019-07-03,36.96,36.96,36.86,36.86,700,30.3535092443881,30.3535092443881,30.2713839488135,30.2713839488135,852.356140823596,0.0,1.0
2019-07-05,36.37,36.37,36.3,36.3,395,29.8689700004977,29.8689700004977,29.8114822935955,29.8114822935955,480.972393750458,0.0,1.0
2019-07-08,36.37,36.37,36.37,36.37,0,29.8689700004977,29.8689700004977,29.8689700004977,29.8689700004977,0,0.0,1.0
2019-07-09,35.78,35.78,35.78,35.78,779,29.3844307566073,29.3844307566073,29.3844307566073,29.3844307566073,948.550619573688,0.0,1.0
2019-07-10,35.96,36.05,35.96,36.05,677,29.5322562886417,29.6061690546589,29.5322562886417,29.6061690546589,824.350153339392,0.0,1.0
2019-07-11,36.12,36.13,36.12,36.12,752,29.6636567615611,29.6718692911186,29.6636567615611,29.6636567615611,915.674025570492,0.0,1.0
2019-07-12,36.2,36.2,36.2,36.2,333,29.7293569980208,29.7293569980208,29.7293569980208,29.7293569980208,405.477992706083,0.0,1.0
2019-07-15,36.24,36.24,36.24,36.24,377,29.7622071162507,29.7622071162507,29.7622071162507,29.7622071162507,459.054664414994,0.0,1.0
2019-07-16,36.07,36.07,36.07,36.07,806,29.6225941137738,29.6225941137738,29.6225941137738,29.6225941137738,981.427213576883,0.0,1.0
2019-07-17,35.84,36.07,35.78,36.03,1229,29.4337059339521,29.6225941137738,29.3844307566073,29.5897439955439,1496.49385296029,0.0,1.0
2019-07-18,35.84,35.84,35.84,35.84,97,29.4337059339521,29.4337059339521,29.4337059339521,29.4337059339521,118.112208085556,0.0,1.0
2019-07-19,35.84,35.84,35.84,35.84,120,29.4337059339521,29.4337059339521,29.4337059339521,29.4337059339521,146.118195569759,0.0,1.0
2019-07-22,35.83,36.02,35.83,36.02,763,29.4254934043946,29.5815314659865,29.4254934043946,29.5815314659865,929.068193497721,0.0,1.0
2019-07-23,36.24,36.33,36.24,36.33,1248,29.7622071162507,29.8361198822679,29.7622071162507,29.8361198822679,1519.6292339255,0.0,1.0
2019-07-24,36.48,36.51,36.48,36.51,883,29.9593078256298,29.9839454143022,29.9593078256298,29.9839454143022,1075.18638906748,0.0,1.0
2019-07-25,36.25,36.46,36.25,36.46,1662,29.7704196458081,29.9428827665149,29.7704196458081,29.9428827665149,2023.73700864117,0.0,1.0
2019-07-26,36.21,36.3,36.21,36.3,701,29.7375695275783,29.8114822935955,29.7375695275783,29.8114822935955,853.573792453344,0.0,1.0
2019-07-29,36.16,36.16,36.16,36.16,338,29.696506879791,29.696506879791,29.696506879791,29.696506879791,411.566250854822,0.0,1.0
2019-07-30,35.65,35.79,35.65,35.79,486,29.2776678723603,29.3926432861648,29.2776678723603,29.3926432861648,591.778692057525,0.0,1.0
2019-07-31,35.44,35.98,35.37,35.92,6462,29.1052047516535,29.5486813477566,29.0477170447513,29.4994061704118,7868.46483143155,0.0,1.0
2019-08-01,35.64,37.32,34.87,37.32,5595,29.2694553428028,30.6491603084568,28.6370905668781,30.6491603084568,6812.76086844003,0.0,1.0
2019-08-02,34.92,35.14,34.92,35.14,419,28.6781532146654,28.8588288649296,28.6781532146654,28.8588288649296,510.19603286441,0.0,1.0
2019-08-05,34.11,34.45,33.31,34.44,9895,28.0129383205108,28.2921643254646,27.3559359559136,28.2839517959071,12048.6628763564,0.0,1.0
2019-08-06,33.93,33.93,33.7,33.85,1191,27.8651127884764,27.8651127884764,27.6762246086547,27.7994125520167,1450.22309102986,0.0,1.0
2019-08-07,33.93,33.93,33.93,33.93,152,27.8651127884764,27.8651127884764,27.8651127884764,27.8651127884764,185.083047721695,0.0,1.0
2019-08-08,34.16,34.16,34.16,34.16,716,28.0540009682981,28.0540009682981,28.0540009682981,28.0540009682981,871.838566899564,0.0,1.0
2019-08-09,34.0,34.25,34.0,34.01,1090,27.9226004953787,28.1279137343153,27.9226004953787,27.9308130249361,1327.24027642531,0.0,1.0
2019-08-12,34.0,34.0,34.0,34.0,0,27.9226004953787,27.9226004953787,27.9226004953787,27.9226004953787,0,0.0,1.0
2019-08-13,33.89,33.89,33.83,33.83,200,27.8322626702466,27.8322626702466,27.7829874929018,27.7829874929018,243.530325949599,0.0,1.0
2019-08-14,33.52,33.66,33.52,33.66,696,27.5283990766204,27.6433744904249,27.5283990766204,27.6433744904249,847.485534304604,0.0,1.0
2019-08-15,32.96,32.96,32.96,32.96,202,27.0684974214024,27.0684974214024,27.0684974214024,27.0684974214024,245.965629209095,0.0,1.0
2019-08-16,33.89,33.89,33.87,33.87,202,27.8322626702466,27.8322626702466,27.8158376111316,27.8158376111316,245.965629209095,0.0,1.0
2019-08-19,33.89,33.89,33.89,33.89,2,27.8322626702466,27.8322626702466,27.8322626702466,27.8322626702466,2.43530325949599,0.0,1.0
2019-08-20,33.88,34.02,33.88,34.0,952,27.8240501406891,27.9390255544936,27.8240501406891,27.9226004953787,1159.20435152009,0.0,1.0
2019-08-21,34.38,34.38,34.18,34.31,1174,28.2346766185623,28.2346766185623,28.070426027413,28.1771889116601,1429.52301332415,0.0,1.0
2019-08-22,34.38,34.38,34.38,34.38,0,28.2346766185623,28.2346766185623,28.2346766185623,28.2346766185623,0,0.0,1.0
2019-08-23,34.38,34.38,34.38,34.38,0,28.2346766185623,28.2346766185623,28.2346766185623,28.2346766185623,0,0.0,1.0
2019-08-26,33.47,33.6,33.47,33.48,2185,27.4873364288331,27.5940993130801,27.4873364288331,27.4955489583905,2660.56881099936,0.0,1.0
2019-08-27,33.47,33.47,33.47,33.47,39,27.4873364288331,27.4873364288331,27.4873364288331,27.4873364288331,47.4884135601717,0.0,1.0
2019-08-28,33.55,33.61,33.55,33.61,1134,27.5530366652928,27.6023118426376,27.5530366652928,27.6023118426376,1380.81694813422,0.0,1.0
2019-08-29,33.76,33.76,33.76,33.76,210,27.7254997859995,27.7254997859995,27.7254997859995,27.7254997859995,255.706842247079,0.0,1.0
2019-08-30,34.19,34.19,34.19,34.19,286,28.0786385569705,28.0786385569705,28.0786385569705,28.0786385569705,348.248366107926,0.0,1.0
2019-09-03,34.14,34.14,34.14,34.14,316,28.0375759091832,28.0375759091832,28.0375759091832,28.0375759091832,384.777915000366,0.0,1.0
2019-09-04,34.43,34.59,34.43,34.59,517,28.2757392663496,28.4071397392691,28.2757392663496,28.4071397392691,629.525892579714,0.0,1.0
2019-09-05,34.86,34.86,34.78,34.8,2100,28.6288780373206,28.6288780373206,28.5631778008609,28.5796028599758,2557.06842247079,0.0,1.0
2019-09-06,34.89,34.89,34.89,34.89,480,28.653515625993,28.653515625993,28.653515625993,28.653515625993,584.472782279037,0.0,1.0
2019-09-09,35.0,35.0,34.68,34.96,3848,28.7438534511251,28.7438534511251,28.4810525052862,28.7110033328952,4685.52347127028,0.0,1.0
2019-09-10,35.04,35.04,34.99,34.99,300,28.776703569355,28.776703569355,28.7356409215676,28.7356409215676,365.295488924398,0.0,1.0
2019-09-11,34.19,34.19,34.19,34.19,0,28.0786385569705,28.0786385569705,28.0786385569705,28.0786385569705,0,0.0,1.0
2019-09-12,35.46,35.46,35.44,35.44,454,29.1216298107685,29.1216298107685,29.1052047516535,29.1052047516535,552.813839905589,0.0,1.0
2019-09-13,35.585,35.64,35.585,35.5967,878,29.2242864302368,29.2694553428028,29.2242864302368,29.233895089819,1069.09813091874,0.0,1.0
2019-09-16,34.19,34.19,34.19,34.19,0,28.0786385569705,28.0786385569705,28.0786385569705,28.0786385569705,0,0.0,1.0
2019-09-17,35.6112,35.6112,35.47,35.6,1210,29.2458032576773,29.2458032576773,29.1298423403259,29.236605224573,1473.35847199507,0.0,1.0
2019-09-18,34.19,34.19,34.19,34.19,0,28.0786385569705,28.0786385569705,28.0786385569705,28.0786385569705,0,0.0,1.0
2019-09-19,35.6057,35.6057,35.6057,35.6057,366,29.2412863664207,29.2412863664207,29.2412863664207,29.2412863664207,445.660496487766,0.0,1.0
2019-09-20,35.67,35.67,35.67,35.67,171,29.2940929314752,29.2940929314752,29.2940929314752,29.2940929314752,208.218428686907,0.0,1.0
2019-09-23,35.5,35.66,35.5,35.62,639,29.1544799289983,29.2858804019177,29.1544799289983,29.2530302836879,778.079391408969,0.0,1.0
2019-09-24,35.5,35.5,35.5,35.5,19,29.1544799289983,29.1544799289983,29.1544799289983,29.1544799289983,23.1353809652119,0.0,1.0
2019-09-25,35.17,35.17,35.08,35.08,559,28.9424324158246,28.9424324158246,28.8683687559604,28.8683687559604,679.280501290923,0.0718,1.0
2019-09-26,35.17,35.17,35.17,35.17,0,28.9424324158246,28.9424324158246,28.9424324158246,28.9424324158246,0,0.0,1.0
2019-09-27,35.03,35.03,35.03,35.03,248,28.8272222782581,28.8272222782581,28.8272222782581,28.8272222782581,301.362369087923,0.0,1.0
2019-09-30,35.24,35.24,35.24,35.24,133,29.0000374846079,29.0000374846079,29.0000374846079,29.0000374846079,161.61772213183,0.0,1.0
2019-10-01,35.21,35.21,35.21,35.21,402,28.9753495979865,28.9753495979865,28.9753495979865,28.9753495979865,488.498678924778,0.0,1.0
2019-10-02,35.21,35.21,35.21,35.21,0,28.9753495979865,28.9753495979865,28.9753495979865,28.9753495979865,0,0.0,1.0
2019-10-03,35.21,35.21,35.21,35.21,0,28.9753495979865,28.9753495979865,28.9753495979865,28.9753495979865,0,0.0,1.0
2019-10-04,34.74,34.83,34.74,34.76,2054,28.5885727075845,28.6626363674487,28.5885727075845,28.6050312986654,2495.96091172014,0.0,1.0
2019-10-07,35.03,35.03,35.03,35.03,256,28.8272222782581,28.8272222782581,28.8272222782581,28.8272222782581,311.083735832694,0.0,1.0
2019-10-08,34.77,35.33,34.56,34.56,12158,28.6132605942059,29.0741011444721,28.4404453878561,28.4404453878561,14774.0471103668,0.0,1.0
2019-10-09,34.77,34.77,34.77,34.77,0,28.6132605942059,28.6132605942059,28.6132605942059,28.6132605942059,0,0.0,1.0
2019-10-10,35.23,35.23,35.09,35.09,558,28.9918081890674,28.9918081890674,28.8765980515009,28.8765980515009,678.065330447827,0.0,1.0
2019-10-11,35.81,35.81,35.39,35.39,769,29.4691073304145,29.4691073304145,29.1234769177149,29.1234769177149,934.466378341182,0.0,1.0
2019-10-14,35.81,35.81,35.81,35.81,66,29.4691073304145,29.4691073304145,29.4691073304145,29.4691073304145,80.2012756443667,0.0,1.0
2019-10-15,35.99,35.99,35.97,35.97,2099,29.6172346501429,29.6172346501429,29.600776059062,29.600776059062,2550.64359965948,0.0,1.0
2019-10-16,35.99,35.99,35.99,35.99,2,29.6172346501429,29.6172346501429,29.6172346501429,29.6172346501429,2.43034168619293,0.0,1.0
2019-10-17,35.99,35.99,35.99,35.99,25,29.6172346501429,29.6172346501429,29.6172346501429,29.6172346501429,30.3792710774116,0.0,1.0
2019-10-18,35.99,35.99,35.99,35.99,7,29.6172346501429,29.6172346501429,29.6172346501429,29.6172346501429,8.50619590167526,0.0,1.0
2019-10-21,36.27,36.27,36.27,36.27,312,29.847654925276,29.847654925276,29.847654925276,29.847654925276,379.133303046097,0.0,1.0
2019-10-22,36.27,36.27,36.27,36.27,0,29.847654925276,29.847654925276,29.847654925276,29.847654925276,0,0.0,1.0
2019-10-23,36.15,36.15,36.14,36.14,320,29.7489033787904,29.7489033787904,29.74067408325,29.74067408325,388.854669790869,0.0,1.0
2019-10-24,36.15,36.15,36.15,36.15,3,29.7489033787904,29.7489033787904,29.7489033787904,29.7489033787904,3.64551252928939,0.0,1.0
2019-10-25,36.15,36.15,36.15,36.15,0,29.7489033787904,29.7489033787904,29.7489033787904,29.7489033787904,0,0.0,1.0
2019-10-28,36.15,36.15,36.15,36.15,2,29.7489033787904,29.7489033787904,29.7489033787904,29.7489033787904,2.43034168619293,0.0,1.0
2019-10-29,36.15,36.15,36.15,36.15,26,29.7489033787904,29.7489033787904,29.7489033787904,29.7489033787904,31.5944419205081,0.0,1.0
2019-10-30,36.31,36.31,36.31,36.31,292,29.8805721074379,29.8805721074379,29.8805721074379,29.8805721074379,354.829886184167,0.0,1.0
2019-10-31,36.31,36.31,36.31,36.31,0,29.8805721074379,29.8805721074379,29.8805721074379,29.8805721074379,0,0.0,1.0
2019-11-01,36.31,36.31,36.31,36.31,14,29.8805721074379,29.8805721074379,29.8805721074379,29.8805721074379,17.0123918033505,0.0,1.0
2019-11-04,36.95,36.95,36.85,36.85,301,30.4072470220278,30.4072470220278,30.3249540666232,30.3249540666232,365.766423772036,0.0,1.0
2019-11-05,36.87,36.88,36.87,36.88,305,30.3414126577041,30.3496419532446,30.3414126577041,30.3496419532446,370.627107144421,0.0,1.0
2019-11-06,37.08,37.08,37.08,37.08,472,30.5142278640539,30.5142278640539,30.5142278640539,30.5142278640539,573.560637941531,0.0,1.0
2019-11-07,37.56,37.57,37.45,37.45,2629,30.9092340499964,30.9174633455368,30.8187117990512,30.8187117990512,3194.6841465006,0.0,1.0
2019-11-08,37.28,37.28,37.28,37.28,113,30.6788137748633,30.6788137748633,30.6788137748633,30.6788137748633,137.3143052699,0.0,1.0
2019-11-11,37.28,37.28,37.28,37.28,54,30.6788137748633,30.6788137748633,30.6788137748633,30.6788137748633,65.619225527209,0.0,1.0
2019-11-12,37.28,37.28,37.28,37.28,40,30.6788137748633,30.6788137748633,30.6788137748633,30.6788137748633,48.6068337238585,0.0,1.0
2019-11-13,37.28,37.28,37.28,37.28,96,30.6788137748633,30.6788137748633,30.6788137748633,30.6788137748633,116.65640093726,0.0,1.0
2019-11-14,37.12,37.12,37.08,37.08,365,30.5471450462158,30.5471450462158,30.5142278640539,30.5142278640539,443.537357730209,0.0,1.0
2019-11-15,37.12,37.12,37.12,37.12,5,30.5471450462158,30.5471450462158,30.5471450462158,30.5471450462158,6.07585421548231,0.0,1.0
2019-11-18,37.12,37.12,37.12,37.12,119,30.5471450462158,30.5471450462158,30.5471450462158,30.5471450462158,144.605330328479,0.0,1.0
2019-11-19,37.45,37.45,37.45,37.45,167,30.8187117990512,30.8187117990512,30.8187117990512,30.8187117990512,202.93353079711,0.0,1.0
2019-11-20,37.4538,37.4538,37.4538,37.4538,92,30.8218389313566,30.8218389313566,30.8218389313566,30.8218389313566,111.795717564875,0.0,1.0
2019-11-21,37.45,37.45,37.45,37.45,60,30.8187117990512,30.8187117990512,30.8187117990512,30.8187117990512,72.9102505857879,0.0,1.0
2019-11-22,37.45,37.45,37.45,37.45,25,30.8187117990512,30.8187117990512,30.8187117990512,30.8187117990512,30.3792710774116,0.0,1.0
2019-11-25,37.47,37.47,37.35,37.35,267,30.8351703901321,30.8351703901321,30.7364188436465,30.7364188436465,324.450615106756,0.0,1.0
2019-11-26,37.57,37.67,37.34,37.34,3534,30.9174633455368,30.9997563009415,30.7281895481061,30.7281895481061,4294.41375950291,0.0,1.0
2019-11-27,37.57,37.57,37.57,37.57,0,30.9174633455368,30.9174633455368,30.9174633455368,30.9174633455368,0,0.0,1.0
2019-11-29,37.3,37.3,37.3,37.3,348,30.6952723659442,30.6952723659442,30.6952723659442,30.6952723659442,422.879453397569,0.0,1.0
2019-12-02,37.3,37.3,37.3,37.3,53,30.6952723659442,30.6952723659442,30.6952723659442,30.6952723659442,64.4040546841126,0.0,1.0
2019-12-03,37.3,37.3,37.3,37.3,94,30.6952723659442,30.6952723659442,30.6952723659442,30.6952723659442,114.226059251068,0.0,1.0
2019-12-04,37.3,37.3,37.3,37.3,23,30.6952723659442,30.6952723659442,30.6952723659442,30.6952723659442,27.9489293912187,0.0,1.0
2019-12-05,37.62,37.74,37.62,37.74,204,30.9586098232392,31.0573613697248,30.9586098232392,31.0573613697248,247.894851991678,0.0,1.0
2019-12-06,37.62,37.62,37.62,37.62,0,30.9586098232392,30.9586098232392,30.9586098232392,30.9586098232392,0,0.0,1.0
2019-12-09,37.62,37.62,37.62,37.62,1,30.9586098232392,30.9586098232392,30.9586098232392,30.9586098232392,1.21517084309646,0.0,1.0
2019-12-10,37.62,37.62,37.62,37.62,14,30.9586098232392,30.9586098232392,30.9586098232392,30.9586098232392,17.0123918033505,0.0,1.0
2019-12-11,37.62,37.62,37.62,37.62,0,30.9586098232392,30.9586098232392,30.9586098232392,30.9586098232392,0,0.0,1.0
2019-12-12,37.62,37.62,37.62,37.62,0,30.9586098232392,30.9586098232392,30.9586098232392,30.9586098232392,0,0.0,1.0
2019-12-13,37.93,37.99,37.8,37.99,376,31.6086418779807,31.6586423660555,31.5003074871519,31.6586423660555,451.195595655599,0.4799,1.0
2019-12-16,37.93,37.93,37.93,37.93,148,31.6086418779807,31.6086418779807,31.6086418779807,31.6086418779807,177.598266375076,0.0,1.0
2019-12-17,37.93,37.93,37.8,37.8,392,31.6086418779807,31.6086418779807,31.5003074871519,31.5003074871519,470.395408236688,0.0,1.0
2019-12-18,37.99,37.99,37.79,37.79,868,31.6586423660555,31.6586423660555,31.4919740724727,31.4919740724727,1041.5898325241,0.0,1.0
2019-12-19,38.01,38.01,37.88,37.88,713,31.6753091954138,31.6753091954138,31.566974804585,31.566974804585,855.591648144793,0.0,1.0
2019-12-20,38.335,38.5299,38.335,38.5299,1114,31.9461451724859,32.1085634245823,31.9461451724859,32.1085634245823,1336.78695095834,0.0,1.0
2019-12-23,38.32,38.32,38.19,38.19,1027,31.9336450504672,31.9336450504672,31.8253106596384,31.8253106596384,1232.38797004867,0.0,1.0
2019-12-24,38.13,38.13,38.13,38.13,308,31.7753101715635,31.7753101715635,31.7753101715635,31.7753101715635,369.596392185969,0.0,1.0
2019-12-26,38.13,38.13,38.13,38.13,52,31.7753101715635,31.7753101715635,31.7753101715635,31.7753101715635,62.3993908885403,0.0,1.0
2019-12-27,38.735,38.735,38.6395,38.6395,177,32.2794817596515,32.2794817596515,32.1998976494657,32.1998976494657,212.397926678301,0.0,1.0
2019-12-30,38.74,38.74,38.74,38.74,5,32.2836484669911,32.2836484669911,32.2836484669911,32.2836484669911,5.99994143159041,0.0,1.0
2019-12-31,38.6,38.65,38.55,38.65,328,32.1669806614831,32.2086477348788,32.1253135880874,32.2086477348788,393.596157912331,0.0,1.0
2020-01-02,38.6,38.6,38.6,38.6,259,32.1669806614831,32.1669806614831,32.1669806614831,32.1669806614831,310.796966156383,0.0,1.0
2020-01-03,38.58,38.63,38.58,38.6,1256,32.1503138321248,32.1919809055205,32.1503138321248,32.1669806614831,1507.18528761551,0.0,1.0
2020-01-06,38.58,38.58,38.58,38.58,39,32.1503138321248,32.1503138321248,32.1503138321248,32.1503138321248,46.7995431664052,0.0,1.0
2020-01-07,38.46,38.51,38.46,38.51,254,32.0503128559752,32.0919799293709,32.0503128559752,32.0919799293709,304.797024724792,0.0,1.0
2020-01-08,38.29,38.51,38.29,38.49,847,31.9086448064298,32.0919799293709,31.9086448064298,32.0753131000126,1016.39007851141,0.0,1.0
2020-01-09,38.31,38.35,38.31,38.35,772,31.925311635788,31.9586452945046,31.925311635788,31.9586452945046,926.39095703756,0.0,1.0
2020-01-10,38.19,38.29,38.19,38.29,199,31.8253106596384,31.9086448064298,31.8253106596384,31.9086448064298,238.797668977298,0.0,1.0
2020-01-13,38.19,38.19,38.19,38.19,189,31.8253106596384,31.8253106596384,31.8253106596384,31.8253106596384,226.797786114117,0.0,1.0
2020-01-14,38.28,38.35,38.28,38.35,138,31.9003113917506,31.9586452945046,31.9003113917506,31.9586452945046,165.598383511895,0.0,1.0
2020-01-15,38.28,38.28,38.28,38.28,25,31.9003113917506,31.9003113917506,31.9003113917506,31.9003113917506,29.9997071579521,0.0,1.0
2020-01-16,38.46,38.46,38.4,38.4,1373,32.0503128559752,32.0503128559752,32.0003123679003,32.0003123679003,1647.58391711472,0.0,1.0
2020-01-17,38.46,38.46,38.46,38.46,25,32.0503128559752,32.0503128559752,32.0503128559752,32.0503128559752,29.999707157952,0.0,1.0
2020-01-21,37.9,38.4,37.9,38.24,1199,31.5836416339433,32.0003123679003,31.5836416339433,31.8669777330341,1438.78595529538,0.0,1.0
2020-01-22,38.29,38.4,38.25,38.4,1128,31.9086448064298,32.0003123679003,31.8753111477132,32.0003123679003,1353.58678696679,0.0,1.0
2020-01-23,38.1,38.1,37.99,38.1,1316,31.7503099275261,31.7503099275261,31.6586423660555,31.7503099275261,1579.18458479459,0.0,1.0
2020-01-24,37.82,38.01,37.82,38.01,2673,31.5169743165101,31.6753091954138,31.5169743165101,31.6753091954138,3207.56868932824,0.0,1.0
2020-01-27,37.12,37.12,37.12,37.12,409,30.9336352889703,30.9336352889703,30.9336352889703,30.9336352889703,490.795209104095,0.0,1.0
2020-01-28,37.26,37.26,37.12,37.14,622,31.0503030944783,31.0503030944783,30.9336352889703,30.9503021183286,746.392714089846,0.0,1.0
2020-01-29,37.14,37.14,36.31,37.0,913,30.9503021183286,30.9503021183286,30.2586286999599,30.8336343128206,1095.58930540841,0.0,1.0
2020-01-30,36.61,36.68,36.58,36.58,886,30.5086311403341,30.5669650430881,30.4836308962967,30.4836308962967,1063.18962167782,0.0,1.0
2020-01-31,36.0229,36.43,36.02,36.37,17527,30.0193763645218,30.3586296761096,30.0169596742648,30.3086291880347,21032.194694297,0.0,1.0
2020-02-03,35.64,35.97,35.62,35.88,32736,29.7002899164575,29.9752926008691,29.6836230870992,29.9002918687569,39282.8165409087,0.0,1.0
2020-02-04,36.46,36.66,36.4,36.66,2132,30.383629920147,30.5502982137298,30.3336294320722,30.5502982137298,2558.37502643015,0.0,1.0
2020-02-05,37.12,37.12,36.94,36.9727,1231,30.9336352889703,30.9336352889703,30.7836338247458,30.8108840907466,1477.18558045756,0.0,1.0
2020-02-06,36.97,37.08,36.97,37.08,499,30.8086340687832,30.9003016302537,30.8086340687832,30.9003016302537,598.794154872722,0.0,1.0
2020-02-07,36.78,36.78,36.45,36.78,332,30.6502991898795,30.6502991898795,30.3752965054679,30.6502991898795,398.396111057603,0.0,1.0
2020-02-10,36.77,36.77,36.03,36.58,660,30.6419657752004,30.6419657752004,30.025293088944,30.4836308962967,791.992268969933,0.0,1.0
2020-02-11,36.93,36.95,36.79,36.79,310,30.7753004100666,30.7919672394249,30.6586326045587,30.6586326045587,371.996368758606,0.0,1.0
2020-02-12,37.13,37.2,36.63,37.01,1506,30.9419687036494,31.0003026064034,30.5252979696924,30.8419677274997,1807.18235919503,0.0,1.0
2020-02-13,36.87,36.87,36.76,36.8,918,30.7252999219918,30.7252999219918,30.6336323605212,30.6669660192378,1101.58924684,0.0,1.0
2020-02-14,36.91,36.94,36.76,36.83,1206,30.7586335807083,30.7836338247458,30.6336323605212,30.6919662632752,1447.18587329961,0.0,1.0
2020-02-18,36.91,36.91,36.91,36.91,7,30.7586335807083,30.7586335807083,30.7586335807083,30.7586335807083,8.39991800422658,0.0,1.0
2020-02-19,36.91,36.91,36.91,36.91,2,30.7586335807083,30.7586335807083,30.7586335807083,30.7586335807083,2.39997657263617,0.0,1.0
2020-02-20,36.91,36.91,36.91,36.91,8,30.7586335807083,30.7586335807083,30.7586335807083,30.7586335807083,9.59990629054466,0.0,1.0
2020-02-21,35.84,35.89,35.82,35.82,1002,29.8669582100403,29.908625283436,29.850291380682,29.850291380682,1202.38826289072,0.0,1.0
2020-02-24,35.84,35.84,35.84,35.84,4,29.8669582100403,29.8669582100403,29.8669582100403,29.8669582100403,4.79995314527233,0.0,1.0
2020-02-25,33.1,34.08,31.91,33.95,26459,27.5836025879557,28.4002772265115,26.591926241138,28.2919428356827,31750.4900676902,0.0,1.0
2020-02-26,33.47,33.74,33.47,33.71,675,27.8919389310839,28.1169411274207,27.8919389310839,28.0919408833833,809.992093264706,0.0,1.0
2020-02-27,33.47,33.47,33.47,33.47,1,27.8919389310839,27.8919389310839,27.8919389310839,27.8919389310839,1.19998828631808,0.0,1.0
2020-02-28,31.73,31.73,31.19,31.35,2722,26.4419247769135,26.4419247769135,25.9919203842399,26.1252550191061,3266.36811535781,0.0,1.0
2020-03-02,32.75,32.75,32.41,32.41,871,27.2919330741858,27.2919330741858,27.008596975095,27.008596975095,1045.18979738305,0.0,1.0
2020-03-03,32.84,33.6,32.84,33.14,36778,27.3669338062981,28.0002733219128,27.3669338062981,27.6169362466723,44133.1691942064,0.0,1.0
2020-03-04,32.63,33.26,32.18,32.82,36747,27.1919320980361,27.716937222822,26.8169284374748,27.3502669769398,44095.9695573306,0.0,1.0
2020-03-05,32.42,32.82,32.42,32.75,2724,27.0169303897742,27.3502669769398,27.0169303897742,27.2919330741858,3268.76809193045,0.0,1.0
2020-03-06,32.42,32.42,32.42,32.42,4,27.0169303897742,27.0169303897742,27.0169303897742,27.0169303897742,4.79995314527232,0.0,1.0
2020-03-09,32.42,32.42,32.42,32.42,135,27.0169303897742,27.0169303897742,27.0169303897742,27.0169303897742,161.998418652941,0.0,1.0
2020-03-10,29.37,29.63,28.61,29.05,28757,24.4752389126363,24.6919076942939,23.8418993970216,24.2085696429038,34508.063149649,0.0,1.0
2020-03-11,28.99,29.43,28.99,29.27,12459,24.1585691548289,24.5252394007111,24.1585691548289,24.3919047658448,14950.654059237,0.0,1.0
2020-03-12,25.15,25.79,24.45,25.79,3340,20.9585379180389,21.4918764575039,20.375198890499,21.4918764575039,4007.96087630239,0.0,1.0
2020-03-13,25.44,25.76,25.07,25.5,1279,21.200206943734,21.4668762134665,20.8918706006057,21.2502074318088,1534.78501820082,0.0,1.0
2020-03-16,24.2,24.2,23.42,23.42,699,20.1668635235205,20.1668635235205,19.5168571785475,19.5168571785475,838.791812136339,0.0,1.0
2020-03-17,23.39,24.02,22.75,23.02,18403,19.4918569345101,20.016862059296,18.9585183950451,19.1835205913819,22083.3844331117,0.0,1.0
2020-03-18,23.15,23.74,22.32,23.74,8142,19.2918549822107,19.78352644828,18.6001815638421,19.78352644828,9770.30462720183,0.0,1.0
2020-03-19,22.75,22.75,22.51,22.59,1423,18.9585183950451,18.9585183950451,18.7585164427457,18.8251837601789,1707.58333143063,0.0,1.0
2020-03-20,22.78,23.82,22.78,23.55,1981,18.9835186390825,19.8501937657132,18.9835186390825,19.6251915693764,2377.17679519612,0.0,1.0
2020-03-23,22.52,22.52,22.37,22.39,600,18.7668498574249,18.7668498574249,18.6418486372378,18.658515466596,719.992971790848,0.0,1.0
2020-03-24,24.23,24.23,24.14,24.14,284,20.1918637675579,20.1918637675579,20.1168630354457,20.1168630354457,340.796673314336,0.0,1.0
2020-03-25,25.1,25.1,25.1,25.1,2097,20.9168708446432,20.9168708446432,20.9168708446432,20.9168708446432,2516.37543640901,0.0,1.0
2020-03-26,26.19,26.38,26.19,26.38,314,21.9933813528946,22.1529362386162,21.9933813528946,22.1529362386162,373.915218767289,0.2018,1.0
2020-03-27,25.87,25.96,25.31,25.89,2388,21.7246573348371,21.8002359649157,21.2543903032364,21.7414525859657,2843.66096310919,0.0,1.0
2020-03-30,25.87,25.87,25.87,25.87,97,21.7246573348371,21.7246573348371,21.7246573348371,21.7246573348371,115.508841466328,0.0,1.0
2020-03-31,25.87,25.87,25.87,25.87,35,21.7246573348371,21.7246573348371,21.7246573348371,21.7246573348371,41.6784479517679,0.0,1.0
2020-04-01,25.87,25.87,25.87,25.87,84,21.7246573348371,21.7246573348371,21.7246573348371,21.7246573348371,100.028275084243,0.0,1.0
2020-04-02,24.83,24.83,24.83,24.83,224,20.8513042761501,20.8513042761501,20.8513042761501,20.8513042761501,266.742066891315,0.0,1.0
2020-04-03,24.89,24.89,24.24,24.77,2636,20.9016900295359,20.9016900295359,20.3558443678566,20.8009185227644,3138.98253716744,0.0,1.0
2020-04-06,26.13,26.13,25.77,25.77,219,21.9429955995088,21.9429955995088,21.6406810791941,21.6406810791941,260.788002898205,0.0,1.0
2020-04-07,26.13,26.13,26.13,26.13,56,21.9429955995088,21.9429955995088,21.9429955995088,21.9429955995088,66.6855167228287,0.0,1.0
2020-04-08,27.06,27.06,26.44,26.79,7871,22.7239747769884,22.7239747769884,22.203321992002,22.4972388867524,9372.88753795331,0.0,1.0
2020-04-09,27.06,27.06,27.06,27.06,0,22.7239747769884,22.7239747769884,22.7239747769884,22.7239747769884,0,0.0,1.0
2020-04-13,27.86,28.12,27.07,28.12,1884,23.3957848221322,23.6141230868039,22.7323724025527,23.6141230868039,2243.49131260374,0.0,1.0
2020-04-14,28.17,28.32,28.13,28.13,1561,23.6561112146254,23.7820755980899,23.6225207123682,23.6225207123682,1858.85877864885,0.0,1.0
2020-04-15,27.29,27.33,27.29,27.29,5800,22.9171201649673,22.9507106672245,22.9171201649673,22.9171201649673,6906.71423200725,0.0,1.0
2020-04-16,27.5,27.5,27.43,27.43,249,23.0934703018175,23.0934703018175,23.0346869228674,23.0346869228674,296.512386856864,0.0,1.0
2020-04-17,28.11,28.23,27.42,28.23,3714,23.6057254612396,23.7064969680112,23.0262892973031,23.7064969680112,4422.6787340819,0.0,1.0
2020-04-20,27.93,27.93,27.85,27.9,1416,23.4545682010823,23.4545682010823,23.3873871965679,23.4293753243894,1686.19092284867,0.0,1.0
2020-04-21,27.18,27.46,27.12,27.46,2608,22.82474628376,23.0598797995603,22.7743605303742,23.0598797995603,3105.63977880602,0.0,1.0
2020-04-22,27.72,27.72,27.66,27.71,531,23.278218064232,23.278218064232,23.2278323108463,23.2698204386678,632.321596068252,0.0,1.0
2020-04-23,27.72,27.72,27.72,27.72,30,23.278218064232,23.278218064232,23.278218064232,23.278218064232,35.7243839586583,0.0,1.0
2020-04-24,27.72,27.72,27.72,27.72,860,23.278218064232,23.278218064232,23.278218064232,23.278218064232,1024.09900681487,0.0,1.0
2020-04-27,28.83,28.83,28.83,28.83,216,24.210354501869,24.210354501869,24.210354501869,24.210354501869,257.21556450234,0.0,1.0
2020-04-28,28.83,28.83,28.83,28.83,85,24.210354501869,24.210354501869,24.210354501869,24.210354501869,101.219087882865,0.0,1.0
2020-04-29,29.75,29.78,29.75,29.78,302,24.9829360537844,25.0081289304773,24.9829360537844,25.0081289304773,359.625465183826,0.0,1.0
2020-04-30,29.75,29.75,29.75,29.75,373,24.9829360537844,24.9829360537844,24.9829360537844,24.9829360537844,444.173173885984,0.0,1.0
2020-05-01,28.62,28.62,28.53,28.53,1388,24.0340043650188,24.0340043650188,23.9584257349401,23.9584257349401,1652.84816448726,0.0,1.0
2020-05-04,28.6,28.6,28.41,28.44,694,24.0172091138902,24.0172091138902,23.8576542281686,23.8828471048615,826.424082243628,0.0,1.0
2020-05-05,29.03,29.09,29.03,29.03,472,24.378307013155,24.4286927665408,24.378307013155,24.378307013155,562.063640949556,0.0,1.0
2020-05-06,29.03,29.03,29.03,29.03,93,24.378307013155,24.378307013155,24.378307013155,24.378307013155,110.745590271841,0.0,1.0
2020-05-07,29.18,29.47,29.18,29.33,3262,24.5042713966195,24.7478025379841,24.5042713966195,24.6302357800839,3884.43134910477,0.0,1.0
2020-05-08,30.05,30.05,29.78,29.78,754,25.2348648207133,25.2348648207133,25.0081289304773,25.0081289304773,897.872850160944,0.0,1.0
2020-05-11,30.05,30.05,30.05,30.05,95,25.2348648207133,25.2348648207133,25.2348648207133,25.2348648207133,113.127215869084,0.0,1.0
2020-05-12,29.87,29.87,29.87,29.87,159,25.083707560556,25.083707560556,25.083707560556,25.083707560556,189.339234980888,0.0,1.0
2020-05-13,29.07,29.42,29.01,29.42,4114,24.4118975154122,24.7058144101626,24.3615117620264,24.7058144101626,4899.00385353066,0.0,1.0
2020-05-14,29.04,29.04,28.91,28.95,300,24.3867046387193,24.3867046387193,24.2775355063834,24.3111260086406,357.243839586582,0.0,1.0
2020-05-15,29.58,29.62,28.88,29.55,2481,24.8401764191913,24.8737669214485,24.2523426296905,24.8149835424985,2954.40655338104,0.0,1.0
2020-05-18,30.18,30.18,30.18,30.18,408,25.3440339530492,25.3440339530492,25.3440339530492,25.3440339530492,485.851621837752,0.0,1.0
2020-05-19,30.56,30.65,30.48,30.48,569,25.6631437244925,25.7387223545712,25.5959627199781,25.5959627199781,677.572482415884,0.0,1.0
2020-05-20,30.7,30.76,30.65,30.72,2043,25.7807104823926,25.8310962357784,25.7387223545712,25.7975057335212,2432.83054758463,0.0,1.0
2020-05-21,30.86,30.86,30.86,30.86,300,25.9150724914214,25.9150724914214,25.9150724914214,25.9150724914214,357.243839586582,0.0,1.0
2020-05-22,30.72,30.72,30.72,30.72,100,25.7975057335212,25.7975057335212,25.7975057335212,25.7975057335212,119.081279862194,0.0,1.0
2020-05-26,30.72,30.72,30.72,30.72,25,25.7975057335212,25.7975057335212,25.7975057335212,25.7975057335212,29.7703199655486,0.0,1.0
2020-05-27,30.72,30.72,30.72,30.72,123,25.7975057335212,25.7975057335212,25.7975057335212,25.7975057335212,146.469974230499,0.0,1.0
2020-05-28,30.72,30.72,30.72,30.72,0,25.7975057335212,25.7975057335212,25.7975057335212,25.7975057335212,0,0.0,1.0
2020-05-29,31.52,31.81,31.52,31.81,407,26.469315778665,26.7128469200296,26.469315778665,26.7128469200296,484.66080903913,0.0,1.0
2020-06-01,31.52,31.52,31.52,31.52,10,26.469315778665,26.469315778665,26.469315778665,26.469315778665,11.9081279862194,0.0,1.0
2020-06-02,31.52,31.52,31.52,31.52,37,26.469315778665,26.469315778665,26.469315778665,26.469315778665,44.0600735490119,0.0,1.0
2020-06-03,33.64,33.64,33.64,33.64,180,28.249612398296,28.249612398296,28.249612398296,28.249612398296,214.34630375195,0.0,1.0
2020-06-04,33.64,33.64,33.64,33.64,0,28.249612398296,28.249612398296,28.249612398296,28.249612398296,0,0.0,1.0
2020-06-05,33.64,33.64,33.64,33.64,1,28.249612398296,28.249612398296,28.249612398296,28.249612398296,1.19081279862194,0.0,1.0
2020-06-08,34.28,34.28,34.28,34.28,1846,28.7870604344111,28.7870604344111,28.7870604344111,28.7870604344111,2198.2404262561,0.0,1.0
2020-06-09,34.28,34.28,34.28,34.28,0,28.7870604344111,28.7870604344111,28.7870604344111,28.7870604344111,0,0.0,1.0
2020-06-10,34.07,34.07,34.07,34.07,445,28.6107102975608,28.6107102975608,28.6107102975608,28.6107102975608,529.911695386764,0.0,1.0
2020-06-11,34.07,34.07,34.07,34.07,0,28.6107102975608,28.6107102975608,28.6107102975608,28.6107102975608,0,0.0,1.0
2020-06-12,32.6121,33.38,32.1276,32.71,50307,27.3864204665419,28.0312741336243,26.9795555079517,27.4686332208164,59906.2194602741,0.0,1.0
2020-06-15,32.42,32.48,31.82,32.37,24106,27.2251020794518,27.2754878328376,26.7212445455939,27.1831139516303,28705.7333235805,0.0,1.0
2020-06-16,33.52,33.98,33.43,33.8,5300,28.1488408915245,28.5351316674821,28.0732622614458,28.3839744073248,6311.30783269628,0.0,1.0
2020-06-17,33.57,33.61,33.57,33.58,304,28.190829019346,28.2244195216031,28.190829019346,28.1992266449103,362.00709078107,0.0,1.0
2020-06-18,33.27,33.27,32.75,33.21,2315,27.938900252417,27.938900252417,27.5022237230736,27.8885144990313,2756.7316288098,0.0,1.0
2020-06-19,32.96,32.96,32.96,32.96,230,27.6785738599238,27.6785738599238,27.6785738599238,27.6785738599238,273.886943683047,0.0,1.0
2020-06-22,33.36,33.37,33.36,33.37,252,28.0144788824957,28.02287650806,28.0144788824957,28.02287650806,300.084825252729,0.0,1.0
2020-06-23,33.7,33.85,33.69,33.85,840,28.2999981516818,28.4259625351463,28.2916005261175,28.4259625351463,1000.28275084243,0.0,1.0
2020-06-24,33.22,33.22,33.22,33.22,152,27.8969121245956,27.8969121245956,27.8969121245956,27.8969121245956,181.003545390535,0.0,1.0
2020-06-25,32.6,32.6,32.34,32.38,339,27.5272486472552,27.5272486472552,27.3077061733814,27.3414819385927,401.471289107637,0.1798,1.0
2020-06-26,32.71,32.93,32.65,32.93,5979,27.6201320015864,27.8058987102489,27.5694683537694,27.8058987102489,7080.81663001346,0.0,1.0
2020-06-29,32.49,32.49,32.49,32.49,352,27.434365292924,27.434365292924,27.434365292924,27.434365292924,416.866943262207,0.0,1.0
2020-06-30,32.49,32.49,32.49,32.49,8,27.434365292924,27.434365292924,27.434365292924,27.434365292924,9.4742487105047,0.0,1.0
2020-07-01,32.74,32.74,32.69,32.69,458,27.6454638254949,27.6454638254949,27.6032441189807,27.6032441189807,542.400738676395,0.0,1.0
2020-07-02,33.11,33.11,33.11,33.11,700,27.9578896537,27.9578896537,27.9578896537,27.9578896537,828.996762169162,0.0,1.0
2020-07-06,33.28,33.28,33.28,33.28,252,28.1014366558482,28.1014366558482,28.1014366558482,28.1014366558482,298.438834380899,0.0,1.0
2020-07-07,33.28,33.28,33.28,33.28,0,28.1014366558482,28.1014366558482,28.1014366558482,28.1014366558482,0,0.0,1.0
2020-07-08,33.28,33.28,33.28,33.28,0,28.1014366558482,28.1014366558482,28.1014366558482,28.1014366558482,0,0.0,1.0
2020-07-09,33.31,33.31,33.26,33.26,479,28.1267684797568,28.1267684797568,28.0845487732426,28.0845487732426,567.270641541469,0.0,1.0
2020-07-10,33.31,33.31,33.31,33.31,0,28.1267684797568,28.1267684797568,28.1267684797568,28.1267684797568,0,0.0,1.0
2020-07-13,33.31,33.31,33.31,33.31,0,28.1267684797568,28.1267684797568,28.1267684797568,28.1267684797568,0,0.0,1.0
2020-07-14,33.3,33.36,33.0,33.09,4608,28.1183245384539,28.1689881862709,27.8650062993687,27.9410017710943,5457.16725725072,0.0,1.0
2020-07-15,33.3,33.3,33.3,33.3,0,28.1183245384539,28.1183245384539,28.1183245384539,28.1183245384539,0,0.0,1.0
2020-07-16,33.3,33.3,33.3,33.3,0,28.1183245384539,28.1183245384539,28.1183245384539,28.1183245384539,0,0.0,1.0
2020-07-17,33.77,33.82,33.77,33.8,582,28.5151897796874,28.5574094862015,28.5151897796874,28.5405216035959,689.251593689217,0.0,1.0
2020-07-20,34.26,34.26,34.13,34.13,620,28.9289429035265,28.9289429035265,28.8191716665896,28.8191716665896,734.254275064114,0.0,1.0
2020-07-21,34.68,34.75,34.68,34.69,477,29.2835884382457,29.3426960273656,29.2835884382457,29.2920323795485,564.902079363843,0.0,1.0
2020-07-22,34.6764,34.6764,34.6764,34.6764,122,29.2805486193767,29.2805486193767,29.2805486193767,29.2805486193767,144.482292835197,0.0,1.0
2020-07-23,34.6764,34.6764,34.6764,34.6764,31,29.2805486193767,29.2805486193767,29.2805486193767,29.2805486193767,36.7127137532057,0.0,1.0
2020-07-24,34.27,34.5,34.27,34.5,426,28.9373868448293,29.1315974947946,28.9373868448293,29.1315974947946,504.503743834376,0.0,1.0
2020-07-27,34.27,34.27,34.27,34.27,100,28.9373868448293,28.9373868448293,28.9373868448293,28.9373868448293,118.428108881309,0.0,1.0
2020-07-28,34.9187,35.101,34.9187,35.101,251,29.4851453171445,29.6390783670952,29.4851453171445,29.6390783670952,297.254553292085,0.0,1.0
2020-07-29,35.07,35.07,35.07,35.07,486,29.6129021490564,29.6129021490564,29.6129021490564,29.6129021490564,575.560609163162,0.0,1.0
2020-07-30,35.07,35.07,35.07,35.07,0,29.6129021490564,29.6129021490564,29.6129021490564,29.6129021490564,0,0.0,1.0
2020-07-31,35.07,35.07,35.07,35.07,101,29.6129021490564,29.6129021490564,29.6129021490564,29.6129021490564,119.612389970122,0.0,1.0
2020-08-03,35.07,35.07,35.07,35.07,2,29.6129021490564,29.6129021490564,29.6129021490564,29.6129021490564,2.36856217762618,0.0,1.0
2020-08-04,35.17,35.17,35.1459,35.1459,238,29.6973415620848,29.6973415620848,29.676991663545,29.676991663545,281.858899137515,0.0,1.0
2020-08-05,35.17,35.17,35.17,35.17,0,29.6973415620848,29.6973415620848,29.6973415620848,29.6973415620848,0,0.0,1.0
2020-08-06,35.71,35.71,35.71,35.71,218,30.1533143924381,30.1533143924381,30.1533143924381,30.1533143924381,258.173277361254,0.0,1.0
2020-08-07,35.71,35.71,35.71,35.71,0,30.1533143924381,30.1533143924381,30.1533143924381,30.1533143924381,0,0.0,1.0
2020-08-10,35.71,35.71,35.71,35.71,74,30.1533143924381,30.1533143924381,30.1533143924381,30.1533143924381,87.6368005721686,0.0,1.0
2020-08-11,35.71,35.71,35.71,35.71,126,30.1533143924381,30.1533143924381,30.1533143924381,30.1533143924381,149.219417190449,0.0,1.0
2020-08-12,35.71,35.71,35.71,35.71,2,30.1533143924381,30.1533143924381,30.1533143924381,30.1533143924381,2.36856217762618,0.0,1.0
2020-08-13,35.71,35.71,35.71,35.71,178,30.1533143924381,30.1533143924381,30.1533143924381,30.1533143924381,210.80203380873,0.0,1.0
2020-08-14,35.71,35.71,35.71,35.71,22,30.1533143924381,30.1533143924381,30.1533143924381,30.1533143924381,26.054183953888,0.0,1.0
2020-08-17,36.51,36.51,36.51,36.51,126,30.8288296966652,30.8288296966652,30.8288296966652,30.8288296966652,149.219417190449,0.0,1.0
2020-08-18,36.51,36.51,36.51,36.51,42,30.8288296966652,30.8288296966652,30.8288296966652,30.8288296966652,49.7398057301498,0.0,1.0
2020-08-19,36.51,36.51,36.51,36.51,11,30.8288296966652,30.8288296966652,30.8288296966652,30.8288296966652,13.027091976944,0.0,1.0
2020-08-20,36.51,36.51,36.51,36.51,48,30.8288296966652,30.8288296966652,30.8288296966652,30.8288296966652,56.8454922630283,0.0,1.0
2020-08-21,36.51,36.51,36.51,36.51,1,30.8288296966652,30.8288296966652,30.8288296966652,30.8288296966652,1.18428108881309,0.0,1.0
2020-08-24,36.51,36.51,36.51,36.51,6,30.8288296966652,30.8288296966652,30.8288296966652,30.8288296966652,7.10568653287854,0.0,1.0
2020-08-25,36.485,36.485,36.48,36.48,343,30.8077198434081,30.8077198434081,30.8034978727567,30.8034978727567,406.20841346289,0.0,1.0
2020-08-26,36.905,36.905,36.46,36.46,798,31.1623653781274,31.1623653781274,30.786609990151,30.786609990151,945.056308872844,0.0,1.0
2020-08-27,36.585,36.6447,36.585,36.6301,1008,30.8921592564365,30.9425695860145,30.8921592564365,30.9302414317123,1193.75533752359,0.0,1.0
2020-08-28,36.55,36.55,36.5,36.5,104,30.8626054618766,30.8626054618766,30.8203857553624,30.8203857553624,123.165233236561,0.0,1.0
2020-08-31,36.725,36.7899,36.725,36.7899,359,31.0103744346763,31.0651756137317,31.0103744346763,31.0651756137317,425.156910883899,0.0,1.0
2020-09-01,36.725,36.725,36.725,36.725,63,31.0103744346763,31.0103744346763,31.0103744346763,31.0103744346763,74.6097085952245,0.0,1.0
2020-09-02,36.725,36.725,36.725,36.725,79,31.0103744346763,31.0103744346763,31.0103744346763,31.0103744346763,93.558206016234,0.0,1.0
2020-09-03,36.725,36.725,36.725,36.725,2,31.0103744346763,31.0103744346763,31.0103744346763,31.0103744346763,2.36856217762618,0.0,1.0
2020-09-04,36.14,36.39,35.69,36.39,723,30.5164038684602,30.7275024010312,30.1364265098324,30.7275024010312,856.235227211863,0.0,1.0
2020-09-08,36.32,36.32,36.29,36.31,323,30.6683948119113,30.6683948119113,30.6430629880028,30.6599508706085,382.522791686628,0.0,1.0
2020-09-09,36.31,36.31,36.31,36.31,301,30.6599508706085,30.6599508706085,30.6599508706085,30.6599508706085,356.468607732739,0.0,1.0
2020-09-10,36.31,36.31,36.31,36.31,1,30.6599508706085,30.6599508706085,30.6599508706085,30.6599508706085,1.18428108881309,0.0,1.0
2020-09-11,36.14,36.15,36.1,36.15,3002,30.5164038684602,30.524847809763,30.4826281032488,30.524847809763,3555.21182861689,0.0,1.0
2020-09-14,36.14,36.14,36.14,36.14,73,30.5164038684602,30.5164038684602,30.5164038684602,30.5164038684602,86.4525194833555,0.0,1.0
2020-09-15,36.98,37.01,36.97,36.97,2704,31.2256949378987,31.2510267618072,31.2172509965958,31.2172509965958,3202.29606415059,0.0,1.0
2020-09-16,37.34,37.34,37.34,37.34,126,31.5296768248009,31.5296768248009,31.5296768248009,31.5296768248009,149.219417190449,0.0,1.0
2020-09-17,37.34,37.34,37.34,37.34,0,31.5296768248009,31.5296768248009,31.5296768248009,31.5296768248009,0,0.0,1.0
2020-09-18,37.34,37.34,37.34,37.34,35,31.5296768248009,31.5296768248009,31.5296768248009,31.5296768248009,41.4498381084581,0.0,1.0
2020-09-21,37.34,37.34,37.34,37.34,52,31.5296768248009,31.5296768248009,31.5296768248009,31.5296768248009,61.5826166182806,0.0,1.0
2020-09-22,37.34,37.34,37.34,37.34,16,31.5296768248009,31.5296768248009,31.5296768248009,31.5296768248009,18.9484974210094,0.0,1.0
2020-09-23,36.29,36.3,35.97,36.3,300,30.6430629880028,30.6515069293056,30.3728568663119,30.6515069293056,355.284326643926,0.0,1.0
2020-09-24,35.31,35.31,35.18,35.18,736,29.879224057748,29.879224057748,29.7692184183397,29.7692184183397,869.773590832624,0.0754,1.0
2020-09-25,35.31,35.31,35.31,35.31,4,29.879224057748,29.879224057748,29.879224057748,29.879224057748,4.72703038495991,0.0,1.0
2020-09-28,36.16,36.16,36.16,36.16,458,30.598491700033,30.598491700033,30.598491700033,30.598491700033,541.244979077911,0.0,1.0
2020-09-29,36.535,36.5475,36.535,36.5475,186,30.9158156598647,30.9263931251924,30.9158156598647,30.9263931251924,219.806912900636,0.0,1.0
2020-09-30,36.525,36.55,36.525,36.55,494,30.9073536876025,30.9285086182579,30.9073536876025,30.9285086182579,583.78825254255,0.0,1.0
2020-10-01,36.525,36.525,36.525,36.525,110,30.9073536876025,30.9073536876025,30.9073536876025,30.9073536876025,129.993335586398,0.0,1.0
2020-10-02,36.475,36.4848,36.4,36.4,323,30.8650438262916,30.8733365591085,30.8015790343253,30.8015790343253,381.707703585514,0.0,1.0
2020-10-05,36.98,36.98,36.98,36.98,300,31.2923734255316,31.2923734255316,31.2923734255316,31.2923734255316,354.527278871993,0.0,1.0
2020-10-06,37.0714,37.3201,37.0714,37.32,227,31.3697158520079,31.5801651021682,31.3697158520079,31.5800804824456,268.258974346475,0.0,1.0
2020-10-07,36.94,37.01,36.93,36.98,3500,31.2585255364829,31.3177593423181,31.2500635642207,31.2923734255316,4136.15158683992,0.0,1.0
2020-10-08,37.58,37.58,37.54,37.56,2402,31.8000917612622,31.8000917612622,31.7662438722135,31.7831678167379,2838.58174616843,0.0,1.0
2020-10-09,37.58,37.58,37.58,37.58,95,31.8000917612622,31.8000917612622,31.8000917612622,31.8000917612622,112.266971642798,0.0,1.0
2020-10-12,37.58,37.58,37.58,37.58,0,31.8000917612622,31.8000917612622,31.8000917612622,31.8000917612622,0,0.0,1.0
2020-10-13,37.7415,37.7415,37.668,37.668,129,31.9367526132964,31.9367526132964,31.8745571171694,31.8745571171694,152.446729914957,0.0,1.0
2020-10-14,37.46,37.5264,37.46,37.46,400,31.6985480941161,31.7547355899369,31.6985480941161,31.6985480941161,472.703038495991,0.0,1.0
2020-10-15,36.715,36.7569,36.715,36.72,898,31.0681311605839,31.1035868243624,31.0681311605839,31.072362146715,1061.2183214235,0.0,1.0
2020-10-16,36.715,36.715,36.715,36.715,18,31.0681311605839,31.0681311605839,31.0681311605839,31.0681311605839,21.2716367323196,0.0,1.0
2020-10-19,36.715,36.715,36.715,36.715,219,31.0681311605839,31.0681311605839,31.0681311605839,31.0681311605839,258.804913576555,0.0,1.0
2020-10-20,36.725,36.88,36.725,36.88,14400,31.076593132846,31.2077537029098,31.076593132846,31.2077537029098,17017.3093858557,0.0,1.0
2020-10-21,36.725,36.725,36.725,36.725,147,31.076593132846,31.076593132846,31.076593132846,31.076593132846,173.718366647277,0.0,1.0
2020-10-22,37.44,37.44,37.31,37.41,3302,31.6816241495917,31.6816241495917,31.5716185101834,31.6562382328052,3902.16358278442,0.0,1.0
2020-10-23,37.635,37.635,37.5,37.585,397,31.8466326087042,31.8466326087042,31.7323959831648,31.8043227473933,469.157765707272,0.0,1.0
2020-10-26,36.15,36.9,36.15,36.78,12721,30.5900297277709,31.2246776474341,30.5900297277709,31.123133980288,15033.1383817688,0.0,1.0
2020-10-27,36.08,36.08,36.08,36.08,125,30.5307959219356,30.5307959219356,30.5307959219356,30.5307959219356,147.719699529998,0.0,1.0
2020-10-28,35.145,35.45,35.145,35.45,1437,29.739601515422,29.9976916694184,29.739601515422,29.9976916694184,1698.18566579685,0.0,1.0
2020-10-29,35.4025,35.53,35.16,35.25,1565,29.9574973011731,30.0653874475159,29.7522944738153,29.8284522241749,1849.45063811557,0.0,1.0
2020-10-30,35.52,35.71,35.5,35.62,1992,30.0569254752537,30.2177029482351,30.0400015307293,30.1415451978755,2354.06113171004,0.0,1.0
2020-11-02,35.52,35.52,35.52,35.52,8,30.0569254752537,30.0569254752537,30.0569254752537,30.0569254752537,9.45406076991983,0.0,1.0
2020-11-03,35.52,35.52,35.52,35.52,92,30.0569254752537,30.0569254752537,30.0569254752537,30.0569254752537,108.721698854078,0.0,1.0
2020-11-04,35.52,35.52,35.52,35.52,94,30.0569254752537,30.0569254752537,30.0569254752537,30.0569254752537,111.085214046558,0.0,1.0
2020-11-05,37.39,37.39,37.39,37.39,346,31.6393142882808,31.6393142882808,31.6393142882808,31.6393142882808,408.888128299033,0.0,1.0
2020-11-06,37.77,37.86,37.77,37.86,426,31.9608692342436,32.0370269846032,31.9608692342436,32.0370269846032,503.428735998231,0.0,1.0
2020-11-09,38.66,39.0,38.66,39.0,258,32.7139847655773,33.0016918224914,32.7139847655773,33.0016918224914,304.893459829915,0.0,1.0
2020-11-10,38.66,38.66,38.66,38.66,109,32.7139847655773,32.7139847655773,32.7139847655773,32.7139847655773,128.811577990158,0.0,1.0
2020-11-11,38.2,38.3139,38.2,38.22,350,32.3247340415172,32.4211159055834,32.3247340415172,32.3416579860415,413.615158683993,0.0,1.0
2020-11-12,37.875,38.02,37.7445,38.02,349,32.0497199429964,32.172418540798,31.939291204975,32.172418540798,412.433401087753,0.0,1.0
2020-11-13,37.875,37.875,37.875,37.875,119,32.0497199429964,32.0497199429964,32.0497199429964,32.0497199429964,140.629153952558,0.0,1.0
2020-11-16,39.11,39.11,38.96,38.96,455,33.0947735173753,33.0947735173753,32.9678439334427,32.9678439334427,537.699706289191,0.0,1.0
2020-11-17,39.11,39.11,39.11,39.11,71,33.0947735173753,33.0947735173753,33.0947735173753,33.0947735173753,83.9047893330386,0.0,1.0
2020-11-18,38.8,39.0899,38.8,39.0899,444,32.8324523772478,33.0777649531284,32.8324523772478,33.0777649531284,524.700372730551,0.0,1.0
2020-11-19,38.76,38.82,38.7499,38.75,3928,32.7986044881991,32.8493763217722,32.7900578962143,32.7901425159369,4641.94383803064,0.0,1.0
2020-11-20,39.55,39.7,39.4,39.4,2841,33.4671002969111,33.5940298808438,33.3401707129785,33.3401707129785,3357.37333091778,0.0,1.0
2020-11-23,39.58,39.7299,39.58,39.7299,308,33.4924862136977,33.6193311779077,33.4924862136977,33.6193311779077,363.981339641913,0.0,1.0
2020-11-24,39.58,39.58,39.58,39.58,110,33.4924862136977,33.4924862136977,33.4924862136977,33.4924862136977,129.993335586398,0.0,1.0
2020-11-25,39.58,39.58,39.58,39.58,1,33.4924862136977,33.4924862136977,33.4924862136977,33.4924862136977,1.18175759623998,0.0,1.0
2020-11-27,39.58,39.58,39.58,39.58,93,33.4924862136977,33.4924862136977,33.4924862136977,33.4924862136977,109.903456450318,0.0,1.0
2020-11-30,39.5689,39.7849,39.5689,39.7849,222,33.4830934244866,33.6658720253497,33.4830934244866,33.6658720253497,262.350186365276,0.0,1.0
2020-12-01,40.295,40.4499,40.1401,40.1401,814,34.0975172304433,34.2285931807845,33.9664412801022,33.9664412801022,961.950683339344,0.0,1.0
2020-12-02,40.295,40.295,40.295,40.295,28,34.0975172304433,34.0975172304433,34.0975172304433,34.0975172304433,33.0892126947195,0.0,1.0
2020-12-03,41.04,41.04,41.04,41.04,618,34.7279341639755,34.7279341639755,34.7279341639755,34.7279341639755,730.326194476308,0.0,1.0
2020-12-04,40.9,41.05,40.9,41.05,128,34.6094665523051,34.7363961362377,34.6094665523051,34.7363961362377,151.264972318717,0.0,1.0
2020-12-07,40.9,40.9,40.9,40.9,30,34.6094665523051,34.6094665523051,34.6094665523051,34.6094665523051,35.4527278871993,0.0,1.0
2020-12-08,40.9,40.9,40.9,40.9,159,34.6094665523051,34.6094665523051,34.6094665523051,34.6094665523051,187.899457802157,0.0,1.0
2020-12-09,40.665,41.15,40.52,41.15,262,34.4106102041439,34.8210158588595,34.2879116063423,34.8210158588595,309.620490214875,0.0,1.0
2020-12-10,40.7604,40.87,40.7604,40.87,135,34.4913374195251,34.5840806355185,34.4913374195251,34.5840806355185,159.537275492397,0.0,1.0
2020-12-11,40.87,40.87,40.87,40.87,514,34.5840806355185,34.5840806355185,34.5840806355185,34.5840806355185,607.42340446735,0.0,1.0
2020-12-14,41.67,41.702,41.66,41.66,919,35.2610384164927,35.2881167277317,35.2525764442305,35.2525764442305,1086.03523094454,0.0,1.0
2020-12-15,41.765,41.765,41.633,41.633,285,35.3414271529834,35.3414271529834,35.2297291191227,35.2297291191227,336.800914928394,0.0,1.0
2020-12-16,42.215,42.2875,42.215,42.2875,475,35.7222159047814,35.7835652036822,35.7222159047814,35.7835652036822,561.33485821399,0.0,1.0
2020-12-17,42.215,42.215,42.215,42.215,0,35.7222159047814,35.7222159047814,35.7222159047814,35.7222159047814,0,0.0,1.0
2020-12-18,42.105,42.105,42.0565,42.0565,143,35.6291342098974,35.6291342098974,35.5880936444259,35.5880936444259,168.991336262317,0.0,1.0
2020-12-21,41.57,41.57,41.55,41.55,322,35.1764186938709,35.1764186938709,35.1594947493466,35.1594947493466,380.525945989274,0.0,1.0
2020-12-22,41.685,41.82,41.5365,41.82,1676,35.273731374886,35.3879680004254,35.1480710867926,35.3879680004254,1980.6257312982,0.0,1.0
2020-12-23,41.685,41.685,41.685,41.685,150,35.273731374886,35.273731374886,35.273731374886,35.273731374886,177.263639435997,0.0,1.0
2020-12-24,41.685,41.685,41.685,41.685,49,35.6144103781612,35.6144103781612,35.6144103781612,35.6144103781612,57.3522059838032,0.4026,1.0
2020-12-28,41.685,41.685,41.685,41.685,13,35.6144103781612,35.6144103781612,35.6144103781612,35.6144103781612,15.215891383458,0.0,1.0
2020-12-29,41.685,41.685,41.685,41.685,8,35.6144103781612,35.6144103781612,35.6144103781612,35.6144103781612,9.36362546674338,0.0,1.0
2020-12-30,42.3,42.331,41.83,42.331,12076,36.1398478828408,36.1663333505564,35.7382940174759,36.1663333505564,14134.3926420491,0.0,1.0
2020-12-31,42.493,42.493,42.493,42.493,156,36.3047412786183,36.3047412786183,36.3047412786183,36.3047412786183,182.590696601496,0.0,1.0
2021-01-04,42.28,42.28,42.28,42.28,240,36.1227604843147,36.1227604843147,36.1227604843147,36.1227604843147,280.908764002301,0.0,1.0
2021-01-05,43.1,43.13,43.1,43.12,403,36.8233438238875,36.8489749216767,36.8233438238875,36.8404312224136,471.692632887197,0.0,1.0
2021-01-06,43.94,43.94,43.94,43.94,202,37.5410145619864,37.5410145619864,37.5410145619864,37.5410145619864,236.43154303527,0.0,1.0
2021-01-07,44.3,44.3,43.68,43.68,217,37.8485877354574,37.8485877354574,37.3188783811463,37.3188783811463,253.988340785414,0.0,1.0
2021-01-08,44.635,44.635,44.585,44.585,195,38.1348016607707,38.1348016607707,38.0920831644553,38.0920831644553,228.23837075187,0.0,1.0
2021-01-11,43.85,43.85,43.85,43.85,355,37.4641212686187,37.4641212686187,37.4641212686187,37.4641212686187,415.510880086737,0.0,1.0
2021-01-12,44.05,44.128,43.95,44.06,1554,37.6349952538803,37.7016361081324,37.5495582612495,37.6435389531434,1818.8842469149,0.0,1.0
2021-01-13,44.085,44.085,43.36,43.99,6033,37.6648982013011,37.6648982013011,37.0454800047276,37.5837330583019,7061.34405510785,0.0,1.0
2021-01-14,44.335,44.4385,44.14,44.14,505,37.8784906828782,37.9669179702511,37.7118885472481,37.7118885472481,591.078857588176,0.0,1.0
2021-01-15,43.6621,43.6621,43.6621,43.6621,115,37.3035851594654,37.3035851594654,37.3035851594654,37.3035851594654,134.602116084436,0.0,1.0
2021-01-19,43.6621,43.6621,43.6621,43.6621,2,37.3035851594654,37.3035851594654,37.3035851594654,37.3035851594654,2.34090636668584,0.0,1.0
2021-01-20,43.6621,43.6621,43.6621,43.6621,74,37.3035851594654,37.3035851594654,37.3035851594654,37.3035851594654,86.6135355673761,0.0,1.0
2021-01-21,44.16,44.41,44.16,44.41,597,37.7289759457743,37.9425684273513,37.7289759457743,37.9425684273513,698.760550455723,0.0,1.0
2021-01-22,44.1,44.1,44.1,44.1,255,37.6777137501958,37.6777137501958,37.6777137501958,37.6777137501958,298.465561752445,0.0,1.0
2021-01-25,44.1,44.1,44.1,44.1,88,37.6777137501958,37.6777137501958,37.6777137501958,37.6777137501958,102.999880134177,0.0,1.0
2021-01-26,44.1,44.1,44.1,44.1,28,37.6777137501958,37.6777137501958,37.6777137501958,37.6777137501958,32.7726891336018,0.0,1.0
2021-01-27,44.1,44.1,44.1,44.1,147,37.6777137501958,37.6777137501958,37.6777137501958,37.6777137501958,172.056617951409,0.0,1.0
2021-01-28,43.17,43.17,42.94,42.98,567,36.8831497187291,36.8831497187291,36.6866446356781,36.7208194327305,663.646954955436,0.0,1.0
2021-01-29,43.17,43.17,43.17,43.17,126,36.8831497187291,36.8831497187291,36.8831497187291,36.8831497187291,147.477101101208,0.0,1.0
2021-02-01,42.455,42.455,42.4075,42.4075,332,36.2722752214186,36.2722752214186,36.231692649919,36.231692649919,388.59045686985,0.0,1.0
2021-02-02,43.45,43.548,42.851,43.4,17036,37.1223732980954,37.2061015508736,36.6106057122367,37.07965480178,19939.84043143,0.0,1.0
2021-02-03,43.45,43.45,43.45,43.45,77,37.1223732980954,37.1223732980954,37.1223732980954,37.1223732980954,90.1248951174049,0.0,1.0
2021-02-04,43.45,43.45,43.45,43.45,0,37.1223732980954,37.1223732980954,37.1223732980954,37.1223732980954,0,0.0,1.0
2021-02-05,43.45,43.45,43.45,43.45,2,37.1223732980954,37.1223732980954,37.1223732980954,37.1223732980954,2.34090636668584,0.0,1.0
2021-02-08,44.29,44.29,44.29,44.29,140,37.8400440361943,37.8400440361943,37.8400440361943,37.8400440361943,163.863445668009,0.0,1.0
2021-02-09,44.67,44.83,44.45,44.83,773,38.1647046081915,38.3014037964008,37.9767432244037,38.3014037964008,904.760310724078,0.0,1.0
2021-02-10,45.05,45.05,45.04,45.04,478,38.4893651801886,38.4893651801886,38.4808214809256,38.4808214809256,559.476621637917,0.0,1.0
2021-02-11,45.05,45.05,45.05,45.05,0,38.4893651801886,38.4893651801886,38.4893651801886,38.4893651801886,0,0.0,1.0
2021-02-12,45.095,45.2999,45.095,45.2492,770,38.5278118268725,38.7028722247731,38.5278118268725,38.6595556695093,901.24895117405,0.0,1.0
2021-02-16,45.255,45.46,45.18,45.18,3448,38.6645110150818,38.8396568499751,38.6004332706087,38.6004332706087,4035.7225761664,0.0,1.0
2021-02-17,45.255,45.255,45.255,45.255,2,38.6645110150818,38.6645110150818,38.6645110150818,38.6645110150818,2.34090636668585,0.0,1.0
2021-02-18,44.63,44.83,44.43,44.64,3412,38.1305298111392,38.3014037964008,37.9596558258775,38.1390735104022,3993.58626156604,0.0,1.0
2021-02-19,44.95,44.95,44.89,44.89,6112,38.4039281875578,38.4039281875578,38.3526659919793,38.3526659919793,7153.80985659194,0.0,1.0
2021-02-22,44.99,45.02,44.9215,44.9215,5741,38.4381029846102,38.4637340823994,38.379578644658,38.379578644658,6719.5717255717,0.0,1.0
2021-02-23,45.02,45.41,44.8311,44.8311,27602,38.4637340823994,38.7969383536596,38.3023436033198,38.3023436033198,32306.8487666313,0.0,1.0
2021-02-24,44.57,44.57,44.28,44.28,1525,38.0792676155607,38.0792676155607,37.8315003369313,37.8315003369313,1784.94110459795,0.0,1.0
2021-02-25,44.01,44.17,43.74,43.9932,3024,37.600820456828,37.7375196450374,37.3701405767248,37.586467042066,3539.450426429,0.0,1.0
2021-02-26,43.2,43.4299,43.1,43.28,2265,36.9087808165183,37.1052004625766,36.8233438238875,36.977130410623,2651.07646027172,0.0,1.0
2021-03-01,43.2,43.2,43.2,43.2,68,36.9087808165183,36.9087808165183,36.9087808165183,36.9087808165183,79.5908164673187,0.0,1.0
2021-03-02,44.445,44.445,44.2901,44.2901,383,37.9724713747721,37.9724713747721,37.840129473187,37.840129473187,448.283569220339,0.0,1.0
2021-03-03,44.445,44.445,44.445,44.445,35,37.9724713747721,37.9724713747721,37.9724713747721,37.9724713747721,40.9658614170023,0.0,1.0
2021-03-04,43.2897,43.39,43.2897,43.39,210,36.9854177989082,37.0711111025169,36.9854177989082,37.0711111025169,245.795168502013,0.0,1.0
2021-03-05,43.43,43.58,43.04,43.38,603,37.1052858995692,37.2334413885155,36.772081628309,37.0625674032538,705.783269555782,0.0,1.0
2021-03-08,43.55,43.88,43.49,43.49,15344,37.2078102907262,37.4897523664079,37.1565480951477,37.1565480951477,17959.4336452138,0.0,1.0
2021-03-09,43.665,43.87,43.63,43.87,1165,37.3060628322517,37.4812086671449,37.2761598848309,37.4812086671449,1363.5779585945,0.0,1.0
2021-03-10,43.665,43.665,43.665,43.665,29,37.3060628322517,37.3060628322517,37.3060628322517,37.3060628322517,33.9431423169447,0.0,1.0
2021-03-11,44.06,44.32,44.06,44.21,665,37.6435389531434,37.8656751339836,37.6435389531434,37.7716944420897,778.351366923044,0.0,1.0
2021-03-12,44.44,44.44,44.21,44.41,1705,37.9681995251406,37.9681995251406,37.7716944420897,37.9425684273513,1995.62267759968,0.0,1.0
2021-03-15,45.07,45.07,45.07,45.07,225,38.5064525787148,38.5064525787148,38.5064525787148,38.5064525787148,263.351966252157,0.0,1.0
2021-03-16,45.31,45.31,45.31,45.31,205,38.7115013610288,38.7115013610288,38.7115013610288,38.7115013610288,239.942902585299,0.0,1.0
2021-03-17,45.49,45.49,45.03,45.03,403,38.8652879477643,38.8652879477643,38.4722777816625,38.4722777816625,471.692632887197,0.0,1.0
2021-03-18,45.3,45.41,45.3,45.41,711,38.7029576617657,38.7969383536596,38.7029576617657,38.7969383536596,832.192213356817,0.0,1.0
2021-03-19,45.515,45.5399,45.01,45.09,24739,38.886647195922,38.9079210070871,38.4551903831363,38.523539977241,28955.8413027205,0.0,1.0
2021-03-22,45.515,45.515,45.515,45.515,2,38.886647195922,38.886647195922,38.886647195922,38.886647195922,2.34090636668584,0.0,1.0
2021-03-23,45.515,45.515,45.515,45.515,0,38.886647195922,38.886647195922,38.886647195922,38.886647195922,0,0.0,1.0
2021-03-24,45.09,45.09,45.09,45.09,200,38.523539977241,38.523539977241,38.523539977241,38.523539977241,234.090636668584,0.0,1.0
2021-03-25,44.71,44.71,44.71,44.71,392,38.4607437876573,38.4607437876573,38.4607437876573,38.4607437876573,455.693735325641,0.3065,1.0
2021-03-26,45.68,45.68,45.36,45.36,327,39.2951638608854,39.2951638608854,39.0198912594081,39.0198912594081,380.13227411093,0.0,1.0
2021-03-29,45.65,45.86,45.65,45.69,2108,39.2693570544969,39.4500046992164,39.2693570544969,39.3037661296816,2450.51631139401,0.0,1.0
2021-03-30,45.4,45.41,45.29,45.29,5776,39.0543003345928,39.0629026033889,38.9596753778349,38.9596753778349,6714.50769194107,0.0,1.0
2021-03-31,45.335,45.335,45.211,45.211,131,38.9983855874177,38.9983855874177,38.8917174543452,38.8917174543452,152.285406448109,0.0,1.0
2021-04-01,45.67,45.85,45.66,45.66,904,39.2865615920892,39.4414024304202,39.2779593232931,39.2779593232931,1050.88555289383,0.0,1.0
2021-04-05,45.67,45.67,45.67,45.67,49,39.2865615920892,39.2865615920892,39.2865615920892,39.2865615920892,56.9617169157052,0.0,1.0
2021-04-06,46.41,46.41,46.41,46.41,526,39.9231294830055,39.9231294830055,39.9231294830055,39.9231294830055,611.466593829814,0.0,1.0
2021-04-07,46.41,46.41,46.41,46.41,0,39.9231294830055,39.9231294830055,39.9231294830055,39.9231294830055,0,0.0,1.0
2021-04-08,46.49,46.609,46.49,46.609,243,39.9919476333748,40.0943146320492,39.9919476333748,40.0943146320492,282.48361654115,0.0,1.0
2021-04-09,46.49,46.49,46.49,46.49,9,39.9919476333748,39.9919476333748,39.9919476333748,39.9919476333748,10.4623561681907,0.0,1.0
2021-04-12,46.37,46.41,46.37,46.41,157,39.8887204078208,39.9231294830055,39.8887204078208,39.9231294830055,182.509990933994,0.0,1.0
2021-04-13,46.745,46.755,46.745,46.755,489,40.2113054876771,40.2199077564732,40.2113054876771,40.2199077564732,568.454685138363,0.0,1.0
2021-04-14,46.745,46.745,46.745,46.745,0,40.2113054876771,40.2113054876771,40.2113054876771,40.2113054876771,0,0.0,1.0
2021-04-15,46.745,46.745,46.745,46.745,25,40.2113054876771,40.2113054876771,40.2113054876771,40.2113054876771,29.0621004671965,0.0,1.0
2021-04-16,47.45,47.45,47.0,47.15,957,40.8177654378067,40.8177654378067,40.4306633419793,40.5596973739218,1112.49720588428,0.0,1.0
2021-04-19,47.615,47.615,47.615,47.615,168,40.9597028729435,40.9597028729435,40.9597028729435,40.9597028729435,195.29731513956,0.0,1.0
2021-04-20,46.845,47.0999,46.845,47.0999,260,40.2973281756387,40.516600007253,40.2973281756387,40.516600007253,302.245844858844,0.0,1.0
2021-04-21,47.015,47.015,46.93,46.93,200,40.4435667451735,40.4435667451735,40.3704474604061,40.3704474604061,232.496803737572,0.0,1.0
2021-04-22,47.46,47.7201,47.46,47.7201,1628,40.8263677066029,41.0501127179912,40.8263677066029,41.0501127179912,1892.52398242384,0.0,1.0
2021-04-23,47.46,48.14,47.22,47.22,914,40.8263677066029,41.4113219847422,40.6199132554949,40.6199132554949,1062.5103930807,0.0,1.0
2021-04-26,47.46,47.46,47.46,47.46,2,40.8263677066029,40.8263677066029,40.8263677066029,40.8263677066029,2.32496803737572,0.0,1.0
2021-04-27,47.76,47.76,47.76,47.76,102,41.0844357704879,41.0844357704879,41.0844357704879,41.0844357704879,118.573369906162,0.0,1.0
2021-04-28,47.925,48.01,47.925,48.01,207,41.2263732056246,41.299492490392,41.2263732056246,41.299492490392,240.634191868387,0.0,1.0
2021-04-29,47.78,47.79,47.78,47.79,307,41.1016403080802,41.1102425768764,41.1016403080802,41.1102425768764,356.882593737173,0.0,1.0
2021-04-30,47.16,47.16,47.06,47.06,1934,40.5682996427179,40.5682996427179,40.4822769547563,40.4822769547563,2248.24409214232,0.0,1.0
2021-05-03,47.16,47.16,47.16,47.16,9,40.5682996427179,40.5682996427179,40.5682996427179,40.5682996427179,10.4623561681907,0.0,1.0
2021-05-04,46.47,46.47,46.44,46.44,671,39.9747430957825,39.9747430957825,39.948936289394,39.948936289394,780.026776539554,0.0,1.0
2021-05-05,46.47,46.47,46.47,46.47,119,39.9747430957825,39.9747430957825,39.9747430957825,39.9747430957825,138.335598223855,0.0,1.0
2021-05-06,47.36,47.36,46.9,46.9,2402,40.7403450186413,40.7403450186413,40.3446406540176,40.3446406540176,2792.28661288824,0.0,1.0
2021-05-07,47.36,47.36,47.36,47.36,6,40.7403450186413,40.7403450186413,40.7403450186413,40.7403450186413,6.97490411212715,0.0,1.0
2021-05-10,48.87,48.87,48.87,48.87,143,42.0392876068623,42.0392876068623,42.0392876068623,42.0392876068623,166.235214672364,0.0,1.0
2021-05-11,48.87,48.87,48.87,48.87,2,42.0392876068623,42.0392876068623,42.0392876068623,42.0392876068623,2.32496803737572,0.0,1.0
2021-05-12,47.23,47.23,47.23,47.23,248,40.6285155242911,40.6285155242911,40.6285155242911,40.6285155242911,288.296036634589,0.0,1.0
2021-05-13,47.23,47.23,47.23,47.23,8,40.6285155242911,40.6285155242911,40.6285155242911,40.6285155242911,9.29987214950287,0.0,1.0
2021-05-14,47.28,47.28,47.28,47.28,157,40.6715268682719,40.6715268682719,40.6715268682719,40.6715268682719,182.509990933994,0.0,1.0
2021-05-17,47.28,47.62,47.262,47.62,4151,40.6715268682719,40.9640040073416,40.6560427844388,40.9640040073416,4825.47116157331,0.0,1.0
2021-05-18,47.28,47.28,47.28,47.28,34,40.6715268682719,40.6715268682719,40.6715268682719,40.6715268682719,39.5244566353872,0.0,1.0
2021-05-19,47.28,47.28,47.28,47.28,193,40.6715268682719,40.6715268682719,40.6715268682719,40.6715268682719,224.359415606757,0.0,1.0
2021-05-20,47.28,47.28,47.28,47.28,24,40.6715268682719,40.6715268682719,40.6715268682719,40.6715268682719,27.8996164485086,0.0,1.0
2021-05-21,47.861,47.92,47.48,47.48,705,41.1713186853292,41.2220720712265,40.8435722441952,40.8435722441952,819.55123317494,0.0,1.0
2021-05-24,47.861,47.861,47.861,47.861,48,41.1713186853292,41.1713186853292,41.1713186853292,41.1713186853292,55.7992328970172,0.0,1.0
2021-05-25,48.06,48.24,48.06,48.21,1714,41.3425038343729,41.4973446727038,41.3425038343729,41.4715378663154,1992.49760803099,0.0,1.0
2021-05-26,48.06,48.06,48.06,48.06,69,41.3425038343729,41.3425038343729,41.3425038343729,41.3425038343729,80.2113972894622,0.0,1.0
2021-05-27,48.06,48.06,48.06,48.06,6,41.3425038343729,41.3425038343729,41.3425038343729,41.3425038343729,6.97490411212715,0.0,1.0
2021-05-28,48.2967,48.2967,48.085,48.11,1625,41.5461195367781,41.5461195367781,41.3640095063633,41.3855151783537,1889.03653036777,0.0,1.0
2021-06-01,48.67,49.04,48.67,48.97,2001,41.867242230939,42.1855261763971,41.867242230939,42.125310294824,2326.13052139441,0.0,1.0
2021-06-02,48.92,49.0,48.92,49.0,206,42.0822989508431,42.1511171012124,42.0822989508431,42.1511171012124,239.471707849699,0.0,1.0
2021-06-03,48.39,48.4169,48.39,48.4169,529,41.6263787046463,41.649518807708,41.6263787046463,41.649518807708,614.954045885878,0.0,1.0
2021-06-04,48.39,48.39,48.39,48.39,13,41.6263787046463,41.6263787046463,41.6263787046463,41.6263787046463,15.1122922429422,0.0,1.0
2021-06-07,48.88,49.0,48.88,49.0,332,42.0478898756585,42.1511171012124,42.0478898756585,42.1511171012124,385.944694204369,0.0,1.0
2021-06-08,48.88,48.88,48.88,48.88,97,42.0478898756585,42.0478898756585,42.0478898756585,42.0478898756585,112.760949812722,0.0,1.0
2021-06-09,48.49,48.73,48.49,48.725,725,41.712401392608,41.918855843716,41.712401392608,41.9145547093179,842.800913548698,0.0,1.0
2021-06-10,48.85,48.97,48.85,48.931,468,42.02208306927,42.125310294824,42.02208306927,42.0917614465189,544.042520745918,0.0,1.0
2021-06-11,48.85,48.85,48.85,48.85,47,42.02208306927,42.02208306927,42.02208306927,42.02208306927,54.6367488783293,0.0,1.0
2021-06-14,48.31,48.31,48.31,48.31,294,41.557560554277,41.557560554277,41.557560554277,41.557560554277,341.770301494231,0.0,1.0
2021-06-15,48.355,48.4599,48.355,48.4599,104,41.5962707638597,41.6865085635315,41.5962707638597,41.6865085635315,120.898337943538,0.0,1.0
2021-06-16,48.37,49.54,48.37,49.54,192,41.609174167054,42.6156396162054,41.609174167054,42.6156396162054,223.196931588069,0.0,1.0
2021-06-17,48.3653,48.3653,48.3653,48.3653,51,41.6051311007198,41.6051311007198,41.6051311007198,41.6051311007198,59.2866849530808,0.0,1.0
2021-06-18,47.115,47.65,47.115,47.229,6363,40.5295894331352,40.9898108137301,40.5295894331352,40.6276552974115,7396.88581091085,0.0,1.0
2021-06-21,47.65,47.77,47.65,47.77,143,40.9898108137301,41.0930380392841,40.9898108137301,41.0930380392841,166.235214672364,0.0,1.0
2021-06-22,47.8,47.91,47.8,47.8,315,41.1188448456725,41.2134698024304,41.1188448456725,41.1188448456725,366.182465886676,0.0,1.0
2021-06-23,47.5108,47.88,47.47,47.68,3062,40.8700672320874,41.1876629960419,40.8349699753991,41.0156176201186,3559.52606522223,0.0,1.0
2021-06-24,47.76,48.165,47.76,48.03,5618,41.3522243981125,41.7028871050061,41.3522243981125,41.5859995360416,6488.54285120989,0.3113,1.0
2021-06-25,47.895,48.4999,47.895,48.4999,1568,41.469111967077,41.9928548594225,41.469111967077,41.9928548594225,1810.97102006001,0.0,1.0
2021-06-28,48.35,48.7199,48.35,48.7199,2472,41.8630663661797,42.1833383051424,41.8630663661797,42.1833383051424,2855.05125101296,0.0,1.0
2021-06-29,48.05,48.09,47.6529,47.74,3363,41.6033162129252,41.6379495666925,41.2594935934007,41.3349077212289,3884.11705386594,0.0,1.0
2021-06-30,47.4347,47.98,47.4347,47.93,1712,41.0705686486003,41.5427078438325,41.0705686486003,41.4994161516234,1977.28468516755,0.0,1.0
2021-07-01,47.875,48.22,47.845,48.2,679,41.4517952901934,41.7505079664361,41.425820274868,41.7331912895524,784.215129222412,0.0,1.0
2021-07-02,48.01,48.0916,48.01,48.0916,273,41.5686828591579,41.6393349008431,41.5686828591579,41.6393349008431,315.302990099733,0.0,1.0
2021-07-06,47.75,47.75,47.75,47.75,209,41.3435660596707,41.3435660596707,41.3435660596707,41.3435660596707,241.385805607488,0.0,1.0
2021-07-07,47.74,47.74,47.72,47.72,376,41.3349077212289,41.3349077212289,41.3175910443453,41.3175910443453,434.26345889194,0.0,1.0
2021-07-08,46.95,46.95,46.69,46.83,750,40.6508989843255,40.6508989843255,40.4257821848382,40.5469989230237,866.217005768495,0.0,1.0
2021-07-09,46.95,46.95,46.95,46.95,1,40.6508989843255,40.6508989843255,40.6508989843255,40.6508989843255,1.15495600769133,0.0,1.0
2021-07-12,46.95,46.95,46.95,46.95,19,40.6508989843255,40.6508989843255,40.6508989843255,40.6508989843255,21.9441641461352,0.0,1.0
2021-07-13,47.13,47.28,47.0509,47.28,845,40.8067490762781,40.9366241529054,40.7382616192034,40.9366241529054,975.937826499173,0.0,1.0
2021-07-14,47.73,47.73,47.73,47.73,361,41.3262493827871,41.3262493827871,41.3262493827871,41.3262493827871,416.939118776569,0.0,1.0
2021-07-15,47.335,47.335,47.24,47.25,1615,40.9842450143354,40.9842450143354,40.9019907991381,40.9106491375799,1865.25395242149,0.0,1.0
2021-07-16,47.4,47.4,47.35,47.35,334,41.0405242142072,41.0405242142072,40.9972325219981,40.9972325219981,385.755306568903,0.0,1.0
2021-07-19,46.1897,46.47,46.1897,46.38,1684,39.9926055125942,40.2352987391183,39.9926055125942,40.1573736931419,1944.9459169522,0.0,1.0
2021-07-20,46.36,46.36,46.36,46.36,437,40.1400570162583,40.1400570162583,40.1400570162583,40.1400570162583,504.715775361111,0.0,1.0
2021-07-21,46.36,46.36,46.36,46.36,2,40.1400570162583,40.1400570162583,40.1400570162583,40.1400570162583,2.30991201538266,0.0,1.0
2021-07-22,47.295,47.41,47.295,47.41,188,40.9496116605681,41.049182552649,40.9496116605681,41.049182552649,217.13172944597,0.0,1.0
2021-07-23,47.67,47.67,47.55,47.6594,877,41.2742993521362,41.2742993521362,41.1703992908344,41.2651215133879,1012.89641874529,0.0,1.0
2021-07-26,47.6,48.42,47.45,47.45,3529,41.2136909830435,41.9236747352724,41.0838159064162,41.0838159064162,4075.8397511427,0.0,1.0
2021-07-27,47.6,47.6,47.6,47.6,0,41.2136909830435,41.2136909830435,41.2136909830435,41.2136909830435,0,0.0,1.0
2021-07-28,47.8,47.8,47.8,47.8,110,41.3868577518798,41.3868577518798,41.3868577518798,41.3868577518798,127.045160846046,0.0,1.0
2021-07-29,47.8,47.8,47.8,47.8,26,41.3868577518798,41.3868577518798,41.3868577518798,41.3868577518798,30.0288561999745,0.0,1.0
2021-07-30,48.505,48.66,48.505,48.66,382,41.9972706120278,42.131474857876,41.9972706120278,42.131474857876,441.193194938088,0.0,1.0
2021-08-02,48.6,48.6,48.47,48.47,7022,42.0795248272251,42.0795248272251,41.9669664274815,41.9669664274815,8110.1010860085,0.0,1.0
2021-08-03,48.725,49.18,48.725,49.05,1513,42.1877540577478,42.5817084568504,42.1877540577478,42.4691500571068,1747.44843963698,0.0,1.0
2021-08-04,47.765,48.14,47.765,48.14,204,41.3565535673334,41.6812412589015,41.3565535673334,41.6812412589015,235.611025569031,0.0,1.0
2021-08-05,48.04,48.2594,48.01,48.2594,527,41.5946578744834,41.7846218198968,41.5686828591579,41.7846218198968,608.66181605333,0.0,1.0
2021-08-06,47.8,47.8,47.72,47.72,629,41.3868577518798,41.3868577518798,41.3175910443453,41.3175910443453,726.467328837846,0.0,1.0
2021-08-09,48.08,48.08,47.7004,47.8,10372,41.6292912282506,41.6292912282506,41.3006207009993,41.3868577518798,11979.2037117745,0.0,1.0
2021-08-10,47.9,47.9,47.66,47.66,311,41.473441136298,41.473441136298,41.2656410136944,41.2656410136944,359.191318392003,0.0,1.0
2021-08-11,47.9,47.9,47.9,47.9,1395,41.473441136298,41.473441136298,41.473441136298,41.473441136298,1611.1636307294,0.0,1.0
2021-08-12,47.9,47.9,47.9,47.9,89,41.473441136298,41.473441136298,41.473441136298,41.473441136298,102.791084684528,0.0,1.0
2021-08-13,47.9,47.9,47.9,47.9,5,41.473441136298,41.473441136298,41.473441136298,41.473441136298,5.77478003845664,0.0,1.0
2021-08-16,47.67,47.8,47.58,47.8,532,41.2742993521362,41.3868577518798,41.1963743061598,41.3868577518798,614.436596091787,0.0,1.0
2021-08-17,47.38,47.38,47.38,47.38,624,41.0232075373235,41.0232075373235,41.0232075373235,41.0232075373235,720.69254879939,0.0,1.0
2021-08-18,47.03,47.03,47.03,47.03,718,40.72016569186,40.72016569186,40.72016569186,40.72016569186,829.258413522373,0.0,1.0
2021-08-19,46.47,46.51,46.35,46.35,1322,40.2352987391183,40.2699320928855,40.1313986778165,40.1313986778165,1526.85184216794,0.0,1.0
2021-08-20,46.47,46.47,46.47,46.47,158,40.2352987391183,40.2352987391183,40.2352987391183,40.2352987391183,182.48304921523,0.0,1.0
2021-08-23,46.43,46.43,46.38,46.38,828,40.200665385351,40.200665385351,40.1573736931419,40.1573736931419,956.303574368421,0.0,1.0
2021-08-24,46.85,46.93,46.77,46.93,3373,40.5643155999073,40.6335823074418,40.4950488923728,40.6335823074418,3895.66661394285,0.0,1.0
2021-08-25,46.85,46.85,46.85,46.85,6,40.5643155999073,40.5643155999073,40.5643155999073,40.5643155999073,6.92973604614797,0.0,1.0
2021-08-26,46.85,46.85,46.85,46.85,16,40.5643155999073,40.5643155999073,40.5643155999073,40.5643155999073,18.4792961230612,0.0,1.0
2021-08-27,47.75,47.929,47.75,47.929,212,41.3435660596707,41.4985503177792,41.3435660596707,41.4985503177792,244.850673630562,0.0,1.0
2021-08-30,47.75,47.75,47.75,47.75,27,41.3435660596707,41.3435660596707,41.3435660596707,41.3435660596707,31.1838122076659,0.0,1.0
2021-08-31,48.08,48.08,48.08,48.08,359,41.6292912282506,41.6292912282506,41.6292912282506,41.6292912282506,414.629206761187,0.0,1.0
2021-09-01,49.2309,49.2309,48.84,49.1,5920,42.6257793995192,42.6257793995192,42.2873249498286,42.5124417493159,6837.33956553267,0.0,1.0
2021-09-02,49.2309,49.2309,49.2309,49.2309,14,42.6257793995192,42.6257793995192,42.6257793995192,42.6257793995192,16.1693841076786,0.0,1.0
2021-09-03,49.78,50.23,49.78,50.23,500,43.1012087633593,43.490833993241,43.1012087633593,43.490833993241,577.478003845665,0.0,1.0
2021-09-07,49.4,49.4,49.4,49.4,415,42.7721919025703,42.7721919025703,42.7721919025703,42.7721919025703,479.306743191902,0.0,1.0
2021-09-08,48.705,49.35,48.705,49.18,1270,42.1704373808641,42.7289002103613,42.1704373808641,42.5817084568504,1466.79412976799,0.0,1.0
2021-09-09,49.135,49.26,48.855,48.989,2995,42.5427459338622,42.6509751643849,42.3003124574914,42.4163341926117,3459.09324303553,0.0,1.0
2021-09-10,49.275,49.35,49.0,49.01,2516,42.6639626720476,42.7289002103613,42.4258583648977,42.4345167033395,2905.86931535138,0.0,1.0
2021-09-13,49.09,49.39,49.04,49.17,1422,42.503783410874,42.7635335641285,42.460491718665,42.5730501184086,1642.34744293707,0.0,1.0
2021-09-14,49.31,49.31,49.31,49.31,1605,42.694266856594,42.694266856594,42.694266856594,42.694266856594,1853.70439234458,0.0,1.0
2021-09-15,49.71,49.71,49.5899,49.5899,5553,43.0406003942666,43.0406003942666,42.9366137495804,42.9366137495804,6413.47071070995,0.0,1.0
2021-09-16,49.655,49.655,49.4101,49.4101,413,42.9929795328366,42.9929795328366,42.7809368243966,42.7809368243966,476.996831176519,0.0,1.0
2021-09-17,48.9,49.45,48.89,49.45,843,42.3392749804795,42.8154835947794,42.3306166420377,42.8154835947794,973.627914483791,0.0,1.0
2021-09-20,48.08,48.08,47.95,47.98,394,41.6292912282506,41.6292912282506,41.516732828507,41.5427078438325,455.052667030384,0.0,1.0
2021-09-21,48.42,48.91,48.235,48.235,5329,41.9236747352724,42.3479333189213,41.7634954740988,41.7634954740988,6154.76056498709,0.0,1.0
2021-09-22,48.535,48.738,48.535,48.738,151,42.0232456273533,42.1990098977221,42.0232456273533,42.1990098977221,174.39835716139,0.0,1.0
2021-09-23,49.125,49.35,48.88,48.96,2218,42.5951288814352,42.7902210747853,42.3826951597873,42.4520612729785,2558.02137148807,0.0705,1.0
2021-09-24,48.38,48.599,48.3488,48.53,3222,41.9491569523427,42.1390466872034,41.9221041681982,42.0792184145761,3715.93546390197,0.0,1.0
2021-09-27,48.59,48.59,48.21,48.21,2787,42.1312429994694,42.1312429994694,41.8017539618115,41.8017539618115,3214.24957724854,0.0,1.0
2021-09-28,47.29,47.7,47.24,47.49,4756,41.0040436601134,41.359544990218,40.9606898393689,41.1774589430913,5485.09902741085,0.0,1.0
2021-09-29,47.125,47.125,46.96,46.96,366,40.8609760516567,40.8609760516567,40.7179084431999,40.7179084431999,422.108125322197,0.0,1.0
2021-09-30,47.125,47.125,47.125,47.125,177,40.8609760516567,40.8609760516567,40.8609760516567,40.8609760516567,204.134257327948,0.0,1.0
2021-10-01,47.125,47.125,47.125,47.125,23,40.8609760516567,40.8609760516567,40.8609760516567,40.8609760516567,26.5259204437446,0.0,1.0
2021-10-04,47.125,47.125,47.125,47.125,307,40.8609760516567,40.8609760516567,40.8609760516567,40.8609760516567,354.063372879548,0.0,1.0
2021-10-05,47.2,51.56,46.3538,51.56,9904,40.9260067827734,44.7064599516906,40.1922867204941,44.7064599516906,11422.2920032542,0.0,1.0
2021-10-06,46.48,46.48,45.36,45.48,1319,40.3017117640531,40.3017117640531,39.3305861793771,39.4346353491638,1521.20387240431,0.0,1.0
2021-10-07,46.115,46.39,46.115,46.39,310,39.9852288726185,40.2236748867131,39.9852288726185,40.2236748867131,357.523275546124,0.0,1.0
2021-10-08,46.75,46.75,46.72,46.72,658,40.5358223960732,40.5358223960732,40.5098101036265,40.5098101036265,758.871984868868,0.0,1.0
2021-10-11,46.42,46.53,46.39,46.46,4004,40.2496871791597,40.3450655847976,40.2236748867131,40.2843702357553,4617.81675898929,0.0,1.0
2021-10-12,46.42,46.42,46.42,46.42,23,40.2496871791597,40.2496871791597,40.2496871791597,40.2496871791597,26.5259204437447,0.0,1.0
2021-10-13,46.42,46.42,46.42,46.42,3,40.2496871791597,40.2496871791597,40.2496871791597,40.2496871791597,3.45990266657539,0.0,1.0
2021-10-14,47.14,48.16,47.14,47.5,4622,40.87398219788,41.7584001410671,40.87398219788,41.1861297072401,5330.55670830382,0.0,1.0
2021-10-15,47.14,47.14,47.14,47.14,21,40.87398219788,40.87398219788,40.87398219788,40.87398219788,24.2193186660277,0.0,1.0
2021-10-18,48.175,48.6319,47.49,47.49,933,41.7714062872904,42.1675735012533,41.1774589430913,41.1774589430913,1076.02972930495,0.0,1.0
2021-10-19,47.98,48.12,47.98,48.05,918,41.602326386387,41.7237170844715,41.602326386387,41.6630217354292,1058.73021597207,0.0,1.0
2021-10-20,47.97,47.97,47.85,47.871,1166,41.5936556222381,41.5936556222381,41.4896064524514,41.5078150571641,1344.74883640897,0.0,1.0
2021-10-21,47.52,47.52,47.52,47.52,454,41.2034712355379,41.2034712355379,41.2034712355379,41.2034712355379,523.598603541742,0.0,1.0
2021-10-22,47.591,47.591,47.52,47.52,144,41.2650336609951,41.2650336609951,41.2034712355379,41.2034712355379,166.075327995619,0.0,1.0
2021-10-25,47.75,47.99,47.6,47.6,1909,41.4028988109625,41.6109971505359,41.2728373487291,41.2728373487291,2201.6513968308,0.0,1.0
2021-10-26,48.11,48.33,47.9167,48.33,1143,41.7150463203226,41.9058031315982,41.5474404493245,41.9058031315982,1318.22291596522,0.0,1.0
2021-10-27,47.91,48.18,47.91,48.18,2670,41.5416310373447,41.7757416693648,41.5416310373447,41.7757416693648,3079.3133732521,0.0,1.0
2021-10-28,48.05,48.05,47.82,47.85,1684,41.6630217354292,41.6630217354292,41.4635941600047,41.4896064524514,1942.15869683765,0.0,1.0
2021-10-29,47.555,47.555,47.34,47.34,288,41.2338189100591,41.2338189100591,41.0473974808579,41.0473974808579,332.150655991237,0.0,1.0
2021-11-01,47.73,47.73,47.58,47.58,339,41.3855572826647,41.3855572826647,41.2554958204313,41.2554958204313,390.969001323019,0.0,1.0
2021-11-02,47.73,47.73,47.73,47.73,27,41.3855572826647,41.3855572826647,41.3855572826647,41.3855572826647,31.1391239991785,0.0,1.0
2021-11-03,47.73,47.73,47.73,47.73,90,41.3855572826647,41.3855572826647,41.3855572826647,41.3855572826647,103.797079997262,0.0,1.0
2021-11-04,47.73,47.73,47.73,47.73,134,41.3855572826647,41.3855572826647,41.3855572826647,41.3855572826647,154.542319107034,0.0,1.0
2021-11-05,48.15,48.15,47.9839,47.9839,250,41.7497293769182,41.7497293769182,41.6057079844051,41.6057079844051,288.325222214616,0.0,1.0
2021-11-08,47.9,48.15,47.9,48.15,127,41.5329602731958,41.7497293769182,41.5329602731958,41.7497293769182,146.469212885025,0.0,1.0
2021-11-09,47.9,47.9,47.9,47.9,4,41.5329602731958,41.5329602731958,41.5329602731958,41.5329602731958,4.61320355543386,0.0,1.0
2021-11-10,47.9,47.9,47.9,47.9,49,41.5329602731958,41.5329602731958,41.5329602731958,41.5329602731958,56.5117435540648,0.0,1.0
2021-11-11,47.43,47.58,47.31,47.58,910,41.1254343581979,41.2554958204313,41.0213851884112,41.2554958204313,1049.5038088612,0.0,1.0
2021-11-12,47.77,48.03,47.77,48.03,208,41.4202403392602,41.6456802071315,41.4202403392602,41.6456802071315,239.886584882561,0.0,1.0
2021-11-15,47.86,48.12,45.4928,48.12,1865,41.4982772166003,41.7237170844715,39.4457339272744,41.7237170844715,2150.90615772103,0.0,1.0
2021-11-16,47.78,47.87,47.78,47.8101,1207,41.4289111034091,41.5069479807492,41.4289111034091,41.4550101034973,1392.03417285217,0.0,1.0
2021-11-17,47.78,47.78,47.78,47.78,16,41.4289111034091,41.4289111034091,41.4289111034091,41.4289111034091,18.4528142217354,0.0,1.0
2021-11-18,47.78,47.78,47.78,47.78,36,41.4289111034091,41.4289111034091,41.4289111034091,41.4289111034091,41.5188319989047,0.0,1.0
2021-11-19,47.78,47.78,47.78,47.78,12,41.4289111034091,41.4289111034091,41.4289111034091,41.4289111034091,13.8396106663016,0.0,1.0
2021-11-22,47.78,47.78,47.78,47.78,7,41.4289111034091,41.4289111034091,41.4289111034091,41.4289111034091,8.07310622200925,0.0,1.0
2021-11-23,47.78,47.78,47.78,47.78,122,41.4289111034091,41.4289111034091,41.4289111034091,41.4289111034091,140.702708440733,0.0,1.0
2021-11-24,46.32,46.47,46.2101,46.47,966,40.1629795376708,40.2930409999042,40.0676878396745,40.2930409999042,1114.08865863728,0.0,1.0
2021-11-26,45.715,45.715,45.47,45.47,202,39.6383983066628,39.6383983066628,39.4259645850149,39.4259645850149,232.96677954941,0.0,1.0
2021-11-29,45.715,45.715,45.715,45.715,84,39.6383983066628,39.6383983066628,39.6383983066628,39.6383983066628,96.8772746641109,0.0,1.0
2021-11-30,44.78,44.85,44.78,44.85,2203,38.8276818587413,38.8883772077836,38.8276818587413,38.8883772077836,2540.7218581552,0.0,1.0
2021-12-01,44.62,45.52,44.62,45.52,3206,38.6889496323591,39.4693184057594,38.6889496323591,39.4693184057594,3697.48264968023,0.0,1.0
2021-12-02,44.86,44.8679,44.51,44.8626,43728,38.8970479719325,38.9038978756101,38.5935712267212,38.8993023706112,50431.5412680028,0.0,1.0
2021-12-03,44.98,45.47,44.65,45.47,1510,39.0010971417192,39.4259645850149,38.7149619248057,39.4259645850149,1741.48434217628,0.0,1.0
2021-12-06,45.41,45.41,45.165,45.24,3207,39.3739400001216,39.3739400001216,39.1615062784737,39.2265370095904,3698.63595056909,0.0,1.0
2021-12-07,46.315,46.6,46.16,46.16,697,40.1586441555964,40.4057609338398,40.0242473112885,40.0242473112885,803.850719534348,0.0,1.0
2021-12-08,46.765,46.91,46.765,46.91,150,40.5488285422965,40.6745546224555,40.5488285422965,40.6745546224555,172.99513332877,0.0,1.0
2021-12-09,46.765,46.765,46.765,46.765,55,40.5488285422965,40.5488285422965,40.5488285422965,40.5488285422965,63.4315488872155,0.0,1.0
2021-12-10,46.765,46.765,46.765,46.765,74,40.5488285422965,40.5488285422965,40.5488285422965,40.5488285422965,85.3442657755263,0.0,1.0
2021-12-13,45.8353,46.128,45.8353,46.08,4663,39.742707599374,39.9965008660121,39.742707599374,39.9548811980974,5377.84204474701,0.0,1.0
2021-12-14,45.29,45.355,45.26,45.26,2817,39.2698908303349,39.3262507973027,39.2438785378882,39.2438785378882,3248.84860391429,0.0,1.0
2021-12-15,45.63,45.63,45.491,45.491,317,39.5646968113972,39.5646968113972,39.4441731897276,39.4441731897276,365.596381768133,0.0,1.0
2021-12-16,45.55,45.589,45.55,45.589,259,39.4953306982061,39.5291466783868,39.4953306982061,39.5291466783868,298.704930214342,0.0,1.0
2021-12-17,45.55,45.55,45.55,45.55,19,39.4953306982061,39.4953306982061,39.4953306982061,39.4953306982061,21.9127168883108,0.0,1.0
2021-12-20,44.78,44.78,44.7,44.74,467,38.8276818587413,38.8276818587413,38.7583157455502,38.7929988021458,538.591515096903,0.0,1.0
2021-12-21,44.78,44.78,44.78,44.78,43,38.8276818587413,38.8276818587413,38.8276818587413,38.8276818587413,49.5919382209139,0.0,1.0
2021-12-22,44.78,44.78,44.78,44.78,30,38.8276818587413,38.8276818587413,38.8276818587413,38.8276818587413,34.5990266657539,0.0,1.0
2021-12-23,44.78,44.78,44.78,44.78,0,39.4342018109564,39.4342018109564,39.4342018109564,39.4342018109564,0,0.6995,1.0
2021-12-27,44.78,44.78,44.78,44.78,16,39.4342018109564,39.4342018109564,39.4342018109564,39.4342018109564,18.1689996778617,0.0,1.0
2021-12-28,45.98,46.1515,45.89,46.1,1135,40.4909468349213,40.6419733112629,40.4116909581239,40.5966213373178,1288.86341464831,0.0,1.0
2021-12-29,45.8459,46.07,45.751,46.07,1226,40.3728555784932,40.5702027117186,40.2892846595146,40.5702027117186,1392.19960031615,0.0,1.0
2021-12-30,46.07,46.07,46.04,46.04,403,40.5702027117186,40.5702027117186,40.5437840861195,40.5437840861195,457.631679386142,0.0,1.0
2021-12-31,46.07,46.07,46.07,46.07,129,40.5702027117186,40.5702027117186,40.5702027117186,40.5702027117186,146.48755990276,0.0,1.0
2022-01-03,46.38,46.38,46.38,46.38,149,40.8431951762429,40.8431951762429,40.8431951762429,40.8431951762429,169.198809500087,0.0,1.0
2022-01-04,46.38,46.38,46.38,46.38,2,40.8431951762429,40.8431951762429,40.8431951762429,40.8431951762429,2.27112495973271,0.0,1.0
2022-01-05,46.38,46.38,46.38,46.38,15,40.8431951762429,40.8431951762429,40.8431951762429,40.8431951762429,17.0334371979953,0.0,1.0
2022-01-06,46.38,46.38,46.38,46.38,200,40.8431951762429,40.8431951762429,40.8431951762429,40.8431951762429,227.112495973271,0.0,1.0
2022-01-07,45.045,45.48,45.045,45.48,270,39.667566337082,40.0506364082692,39.667566337082,40.0506364082692,306.601869563916,0.0,1.0
2022-01-10,45.045,45.045,45.045,45.045,48,39.667566337082,39.667566337082,39.667566337082,39.667566337082,54.5069990335851,0.0,1.0
2022-01-11,45.535,45.535,45.319,45.319,357,40.099070555201,40.099070555201,39.9088564508873,39.9088564508873,405.395805312289,0.0,1.0
2022-01-12,46.06,46.5,45.98,46.1399,2362,40.5613965031856,40.9488696786394,40.4909468349213,40.6317581093646,2682.19857744433,0.0,1.0
2022-01-13,46.21,46.57,46.16,46.57,572,40.6934896311812,41.0105131383707,40.649458588516,41.0105131383707,649.541738483556,0.0,1.0
2022-01-14,45.97,46.1,45.97,46.1,1553,40.4821406263882,40.5966213373178,40.4821406263882,40.5966213373178,1763.52853123245,0.0,1.0
2022-01-18,45.51,45.51,45.51,45.51,404,40.0770550338684,40.0770550338684,40.0770550338684,40.0770550338684,458.767241866008,0.0,1.0
2022-01-19,45.22,45.3201,45.22,45.3201,562,39.8216749864102,39.9098251338259,39.8216749864102,39.9098251338259,638.186113684892,0.0,1.0
2022-01-20,44.57,45.2159,44.57,45.2159,56684,39.2492714317625,39.8180644409116,39.2492714317625,39.8180644409116,64368.2236087446,0.0,1.0
2022-01-21,43.68,44.17,43.06,44.17,12620,38.4655188723219,38.8970230904409,37.9195339432734,38.8970230904409,14330.7984959134,0.0,1.0
2022-01-24,42.75,42.83,41.85,42.83,4018,37.6465414787491,37.7169911470134,36.8539827107754,37.7169911470134,4562.69004410302,0.0,1.0
2022-01-25,42.51,42.51,42.51,42.51,119,37.4351924739561,37.4351924739561,37.4351924739561,37.4351924739561,135.131935104097,0.0,1.0
2022-01-26,42.13,42.13,42.13,42.13,189,37.1005565497006,37.1005565497006,37.1005565497006,37.1005565497006,214.621308694741,0.0,1.0
2022-01-27,42.24,42.24,42.24,42.24,554,37.197424843564,37.197424843564,37.197424843564,37.197424843564,629.101613845962,0.0,1.0
2022-01-28,41.55,41.63,41.55,41.62,405,36.5897964547842,36.6602461230486,36.5897964547842,36.6514399145155,459.902804345875,0.0,1.0
2022-01-31,41.84,41.84,41.84,41.84,382,36.8451765022424,36.8451765022424,36.8451765022424,36.8451765022424,433.784867308948,0.0,1.0
2022-02-01,42.9077,42.99,42.69,42.99,610,37.7854153873152,37.8578904835421,37.5937042275509,37.8578904835421,692.693112718477,0.0,1.0
2022-02-02,43.69,43.76,43.6897,43.69,1384,38.4743250808549,38.5359685405862,38.474060894599,38.4743250808549,1571.61847213504,0.0,1.0
2022-02-03,42.835,44.14,42.718,42.74,965,37.72139425128,38.8706044648418,37.6183616114434,37.6377352702161,1095.81779307103,0.0,1.0
2022-02-04,43.05,43.05,43.05,43.05,119,37.9107277347403,37.9107277347403,37.9107277347403,37.9107277347403,135.131935104097,0.0,1.0
2022-02-07,43.05,43.05,43.05,43.05,23,37.9107277347403,37.9107277347403,37.9107277347403,37.9107277347403,26.1179370369262,0.0,1.0
2022-02-08,43.535,43.535,43.23,43.23,487,38.3378288485928,38.3378288485928,38.0692394883351,38.0692394883351,553.018927694916,0.0,1.0
2022-02-09,43.535,43.535,43.535,43.535,56,38.3378288485928,38.3378288485928,38.3378288485928,38.3378288485928,63.591498872516,0.0,1.0
2022-02-10,44.025,44.8,44.025,44.8,1570,38.7693330667118,39.4518142280225,38.7693330667118,39.4518142280225,1782.83309339018,0.0,1.0
2022-02-11,44.025,44.025,44.025,44.025,8,38.7693330667118,38.7693330667118,38.7693330667118,38.7693330667118,9.08449983893085,0.0,1.0
2022-02-14,44.025,44.025,44.025,44.025,9,38.7693330667118,38.7693330667118,38.7693330667118,38.7693330667118,10.2200623187972,0.0,1.0
2022-02-15,43.67,44.11,43.67,43.69,4153,38.4567126637889,38.8441858392427,38.4567126637889,38.4743250808549,4715.99097888497,0.0,1.0
2022-02-16,43.67,43.67,43.67,43.67,3,38.4567126637889,38.4567126637889,38.4567126637889,38.4567126637889,3.40668743959907,0.0,1.0
2022-02-17,43.6,44.2,43.6,44.2,718,38.3950692040576,38.92344171604,38.3950692040576,38.92344171604,815.333860544044,0.0,1.0
2022-02-18,43.0,43.34,43.0,43.34,819,37.8666966920751,38.1661077821985,37.8666966920751,38.1661077821985,930.025671010547,0.0,1.0
2022-02-22,42.4,42.57,42.4,42.56,714,37.3383241800927,37.4880297251544,37.3383241800927,37.4792235166213,810.791610624578,0.0,1.0
2022-02-23,42.4,42.4,42.4,42.4,2,37.3383241800927,37.3383241800927,37.3383241800927,37.3383241800927,2.27112495973271,0.0,1.0
2022-02-24,42.4,42.4,42.4,42.4,239,37.3383241800927,37.3383241800927,37.3383241800927,37.3383241800927,271.399432688059,0.0,1.0
2022-02-25,42.4,42.4,42.4,42.4,101,37.3383241800927,37.3383241800927,37.3383241800927,37.3383241800927,114.691810466502,0.0,1.0
2022-02-28,42.4,42.4,42.4,42.4,0,37.3383241800927,37.3383241800927,37.3383241800927,37.3383241800927,0,0.0,1.0
2022-03-01,42.4,42.4,42.4,42.4,100,37.3383241800927,37.3383241800927,37.3383241800927,37.3383241800927,113.556247986636,0.0,1.0
2022-03-02,43.62,43.64,43.52,43.52,930,38.4126816211237,38.4302940381897,38.3246195357933,38.3246195357933,1056.07310627571,0.0,1.0
2022-03-03,43.62,43.62,43.62,43.62,2,38.4126816211237,38.4126816211237,38.4126816211237,38.4126816211237,2.27112495973271,0.0,1.0
2022-03-04,42.19,42.19,42.14,42.14,943,37.1533938008988,37.1533938008988,37.1093627582336,37.1093627582336,1070.83541851398,0.0,1.0
2022-03-07,42.03,42.03,42.03,42.03,223,37.0124944643702,37.0124944643702,37.0124944643702,37.0124944643702,253.230433010197,0.0,1.0
2022-03-08,41.58,41.58,41.58,41.58,424,36.6162150803833,36.6162150803833,36.6162150803833,36.6162150803833,481.478491463336,0.0,1.0
2022-03-09,42.49,42.49,42.18,42.28,4170,37.4175800568901,37.4175800568901,37.1445875923658,37.2326496776962,4735.2955410427,0.0,1.0
2022-03-10,41.82,42.04,41.79,42.04,505,36.8275640851763,37.0213006729032,36.8011454595772,37.0213006729032,573.459052332511,0.0,1.0
2022-03-11,41.82,41.82,41.82,41.82,28,36.8275640851763,36.8275640851763,36.8275640851763,36.8275640851763,31.795749436258,0.0,1.0
2022-03-14,41.55,42.08,41.53,42.08,2885,36.5897964547842,37.0565255070354,36.5721840377181,37.0565255070354,3276.09775441444,0.0,1.0
2022-03-15,41.14,41.17,41.14,41.15,2903,36.2287419049296,36.2551605305287,36.2287419049296,36.2375481134626,3296.53787905203,0.0,1.0
2022-03-16,41.14,41.14,41.14,41.14,45,36.2287419049296,36.2287419049296,36.2287419049296,36.2287419049296,51.100311593986,0.0,1.0
2022-03-17,43.11,43.11,42.77,42.77,9404,37.9635649859386,37.9635649859386,37.6641538958152,37.6641538958152,10678.8295606632,0.0,1.0
2022-03-18,43.84,43.98,43.84,43.98,794,38.6064182088506,38.7297051283131,38.6064182088506,38.7297051283131,901.636609013886,0.0,1.0
2022-03-21,43.81,43.81,43.76,43.76,1001,38.5799995832514,38.5799995832514,38.5359685405862,38.5359685405862,1136.69804234622,0.0,1.0
2022-03-22,44.0031,44.0031,44.0031,44.0031,262,38.7500474700244,38.7500474700244,38.7500474700244,38.7500474700244,297.517369724986,0.0,1.0
2022-03-23,43.8399,43.8399,43.8399,43.8399,379,38.6063301467652,38.6063301467652,38.6063301467652,38.6063301467652,430.378179869349,0.0,1.0
2022-03-24,44.36,44.36,44.09,44.09,10345,39.0643410525687,39.0643410525687,38.8265734221766,38.8265734221766,11747.3938542174,0.0,1.0
2022-03-25,44.36,44.36,44.36,44.36,25,39.1180589246202,39.1180589246202,39.1180589246202,39.1180589246202,28.3500774447174,0.061,1.0
2022-03-28,44.36,44.36,44.36,44.36,0,39.1180589246202,39.1180589246202,39.1180589246202,39.1180589246202,0,0.0,1.0
2022-03-29,44.85,44.85,44.85,44.85,506,39.5501565096758,39.5501565096758,39.5501565096758,39.5501565096758,573.805567481079,0.0,1.0
2022-03-30,44.85,44.85,44.85,44.85,160,39.5501565096758,39.5501565096758,39.5501565096758,39.5501565096758,181.440495646191,0.0,1.0
2022-03-31,44.85,44.85,44.85,44.85,12,39.5501565096758,39.5501565096758,39.5501565096758,39.5501565096758,13.6080371734643,0.0,1.0
2022-04-01,44.79,44.95,44.7,44.76,10706,39.4972466013016,39.6383396902993,39.4178817387404,39.4707916471145,12140.6371649258,0.0,1.0
2022-04-04,44.7688,44.7688,44.7688,44.7688,382,39.4785517670094,39.4785517670094,39.4785517670094,39.4785517670094,433.189183355281,0.0,1.0
2022-04-05,44.7688,44.7688,44.7688,44.7688,14,39.4785517670094,39.4785517670094,39.4785517670094,39.4785517670094,15.8760433690417,0.0,1.0
2022-04-06,44.7688,44.7688,44.7688,44.7688,11,39.4785517670094,39.4785517670094,39.4785517670094,39.4785517670094,12.4740340756756,0.0,1.0
2022-04-07,43.0363,44.3,43.0363,44.25,4353,37.9507781627059,39.0651490162461,37.9507781627059,39.0210574259343,4936.31548467418,0.0,1.0
2022-04-08,44.12,44.15,43.78,44.02,7514,38.9064192911236,38.9328742453107,38.6065964770034,38.8182361105,8520.89927678425,0.0,1.0
2022-04-11,42.4472,43.79,42.4472,43.78,2673,37.4312910456524,38.6154147950658,37.4312910456524,38.6065964770034,3031.19028038918,0.0,1.0
2022-04-12,44.13,44.15,44.13,44.14,2404,38.915237609186,38.9328742453107,38.915237609186,38.9240559272483,2726.14344708402,0.0,1.0
2022-04-13,44.13,44.13,44.13,44.13,27,38.915237609186,38.915237609186,38.915237609186,38.915237609186,30.6180836402947,0.0,1.0
2022-04-14,44.09,44.23,44.01,44.1,6021,38.8799643369366,39.0034207898096,38.8094177924377,38.8887826549989,6827.83265178572,0.0,1.0
2022-04-18,43.0,43.59,42.99,43.59,3550,37.9187676681395,38.4390484338187,37.9099493500772,38.4390484338187,4025.71099714987,0.0,1.0
2022-04-19,43.0,43.0,43.0,43.0,18,37.9187676681395,37.9187676681395,37.9187676681395,37.9187676681395,20.4120557601965,0.0,1.0
2022-04-20,43.675,43.675,43.675,43.675,56,38.5140041373487,38.5140041373487,38.5140041373487,38.5140041373487,63.5041734761669,0.0,1.0
2022-04-21,45.49,45.49,45.49,45.49,24,40.1145288656667,40.1145288656667,40.1145288656667,40.1145288656667,27.2160743469286,0.0,1.0
2022-04-22,44.6,44.6,44.6,44.6,80,39.3296985581168,39.3296985581168,39.3296985581168,39.3296985581168,90.7202478230955,0.0,1.0
2022-04-25,39.74,39.74,39.74,39.74,44,35.0439959798108,35.0439959798108,35.0439959798108,35.0439959798108,49.8961363027026,0.0,1.0
2022-04-26,40.51,41.82,40.51,40.96,666,35.7230064706124,36.8782061367813,35.7230064706124,36.1198307834185,755.24606312727,0.0,1.0
2022-04-27,40.92,40.92,40.92,40.92,108,36.0845575111691,36.0845575111691,36.0845575111691,36.0845575111691,122.472334561179,0.0,1.0
2022-04-28,42.76,42.76,41.6,41.6,234,37.7071280346429,37.7071280346429,36.6842031394094,36.6842031394094,265.356724882555,0.0,1.0
2022-04-29,39.75,41.7,39.75,41.7,478,35.0528142978732,36.772386320033,35.0528142978732,36.772386320033,542.053480742995,0.0,1.0
2022-05-02,40.86,40.86,40.85,40.85,326,36.0316476027949,36.0316476027949,36.0228292847326,36.0228292847326,369.685009879114,0.0,1.0
2022-05-03,41.2,41.26,41.1,41.2599,2937,36.3314704169151,36.3843803252892,36.2432872362915,36.3842921421086,3330.56709820539,0.0,1.0
2022-05-04,42.03,42.03,41.06,41.08,2484,37.0633908160908,37.0633908160908,36.2080139640421,36.2256506001668,2816.86369490712,0.0,1.0
2022-05-05,40.87,40.87,40.87,40.87,11,36.0404659208573,36.0404659208573,36.0404659208573,36.0404659208573,12.4740340756756,0.0,1.0
2022-05-06,40.46,40.5163,40.2301,40.5163,4750,35.6789148803006,35.7285620109917,35.476181748047,35.7285620109917,5386.51471449629,0.0,1.0
2022-05-09,39.375,39.55,39.375,39.55,130,34.7221273705347,34.876447936626,34.7221273705347,34.876447936626,147.42040271253,0.0,1.0
2022-05-10,38.8129,38.86,38.6211,38.6211,4374,34.2264497122496,34.2679839903233,34.0573143718136,34.0573143718136,4960.12954972775,0.0,1.0
2022-05-11,38.835,38.835,38.835,38.835,38,34.2459381951674,34.2459381951674,34.2459381951674,34.2459381951674,43.0921177159704,0.0,1.0
2022-05-12,38.545,38.545,38.2435,38.2435,162,33.990206971359,33.990206971359,33.7243346817789,33.7243346817789,183.708501841769,0.0,1.0
2022-05-13,39.7,39.74,39.55,39.55,2749,35.0087227075614,35.0439959798108,34.876447936626,34.876447936626,3117.37451582112,0.0,1.0
2022-05-16,39.685,39.7,39.685,39.7,301,34.9954952304678,35.0087227075614,34.9954952304678,35.0087227075614,341.334932434397,0.0,1.0
2022-05-17,40.68,40.68,40.33,40.33,2836,35.8729178776725,35.8729178776725,35.5642767454899,35.5642767454899,3216.03278532873,0.0,1.0
2022-05-18,40.1695,40.6,40.1695,40.6,1533,35.4227427405891,35.8023713331736,35.4227427405891,35.8023713331736,1738.42674891007,0.0,1.0
2022-05-19,40.425,40.425,40.2257,40.385,594,35.6480507670823,35.6480507670823,35.4723016880995,35.6127774948329,673.597840086485,0.0,1.0
2022-05-20,40.7,40.75,40.67,40.67,902,35.8905545137972,35.934646104109,35.8640995596101,35.8640995596101,1022.8707942054,0.0,1.0
2022-05-23,41.115,41.115,41.0635,41.09,1789,36.256514713385,36.256514713385,36.2111003753639,36.2344689182291,2028.73154194398,0.0,1.0
2022-05-24,40.74,40.78,40.74,40.78,314,35.9258277860466,35.961101058296,35.9258277860466,35.961101058296,356.07697270565,0.0,1.0
2022-05-25,40.75,40.94,40.62,40.62,8443,35.934646104109,36.1021941472938,35.8200079692983,35.8200079692983,9574.38815462994,0.0,1.0
2022-05-26,43.25,43.25,41.16,41.16,1553,38.1392256196985,38.1392256196985,36.2961971446656,36.2961971446656,1761.10681086584,0.0,1.0
2022-05-27,39.88,41.815,39.88,41.815,3078,35.1674524326838,36.8737969777501,35.1674524326838,36.8737969777501,3490.4615349936,0.0,1.0
2022-05-31,43.25,43.25,41.87,41.87,2402,38.1392256196985,38.1392256196985,36.9222977270931,36.9222977270931,2723.87544088844,0.0,1.0
2022-06-01,42.0,42.2399,42.0,42.2399,127,37.0369358619037,37.2484873122197,37.0369358619037,37.2484873122197,144.018393419164,0.0,1.0
2022-06-02,42.8483,42.8483,42.14,42.14,133,37.7849937831336,37.7849937831336,37.1603923147767,37.1603923147767,150.822412005896,0.0,1.0
2022-06-03,42.0,42.0,42.0,42.0,2,37.0369358619037,37.0369358619037,37.0369358619037,37.0369358619037,2.26800619557739,0.0,1.0
2022-06-06,43.25,43.25,42.69,42.69,641,38.1392256196985,38.1392256196985,37.6453998082064,37.6453998082064,726.895985682552,0.0,1.0
2022-06-07,42.42,42.42,42.42,42.42,8,37.4073052205228,37.4073052205228,37.4073052205228,37.4073052205228,9.07202478230954,0.0,1.0
2022-06-08,42.2484,42.25,42.1,42.25,751,37.2559828825727,37.2573938134627,37.1251190425273,37.2573938134627,851.636326439309,0.0,1.0
2022-06-09,42.14,42.14,42.14,42.14,751,37.1603923147767,37.1603923147767,37.1603923147767,37.1603923147767,851.63632643931,0.0,1.0
2022-06-10,38.79,41.22,38.43,41.22,2027,34.2062557638868,36.3491070530398,33.8887963136419,36.3491070530398,2298.62427921768,0.0,1.0
2022-06-13,39.19,39.19,39.19,39.19,112,34.5589884863811,34.5589884863811,34.5589884863811,34.5589884863811,127.008346952334,0.0,1.0
2022-06-14,38.5492,38.5492,38.34,38.34,949,33.9939106649452,33.9939106649452,33.8094314510807,33.8094314510807,1076.16893980147,0.0,1.0
2022-06-15,39.21,39.21,38.87,38.87,100,34.5766251225058,34.5766251225058,34.2768023083857,34.2768023083857,113.40030977887,0.0,1.0
2022-06-16,36.33,37.93,36.33,37.93,887,32.0369495205467,33.447880410524,32.0369495205467,33.447880410524,1005.86074773857,0.0,1.0
2022-06-17,39.0,39.0,37.6,37.6,2933,34.3914404431963,34.3914404431963,33.1568759144662,33.1568759144662,3326.03108581424,0.0,1.0
2022-06-21,37.715,39.06,37.715,39.06,542,33.2582865721833,34.4443503515705,33.2582865721833,34.4443503515705,614.629679001472,0.0,1.0
2022-06-22,37.1288,37.23,36.23,37.2,3483,32.7413567673679,32.8305981461589,31.9487663399231,32.8041431919719,3949.73278959802,0.0,1.0
2022-06-23,36.6796,36.6796,36.31,36.49,5638,32.3452379200068,32.3452379200068,32.019312884422,32.1780426095444,6393.50946533265,0.0,1.0
2022-06-24,36.59,36.59,36.4386,36.4386,131,32.6227503894292,32.6227503894292,32.4877658469596,32.4877658469596,146.930897695039,0.4043,1.0
2022-06-27,36.83,36.94,36.6,36.6,9884,32.8367285280863,32.9348018416374,32.6316661452065,32.6316661452065,11085.992311586,0.0,1.0
2022-06-28,37.01,37.39,37.01,37.39,264,32.9972121320791,33.3360108516195,32.9972121320791,33.3360108516195,296.105015202215,0.0,1.0
2022-06-29,36.6486,36.715,36.54,36.715,1006,32.6749967182846,32.7341973366464,32.5781716105423,32.7341973366464,1128.33956550541,0.0,1.0
2022-06-30,36.3117,36.3117,36.2775,36.2775,384,32.3746249061447,32.3746249061447,32.3441330213861,32.3441330213861,430.698203930495,0.0,1.0
2022-07-01,33.97,35.96,33.97,35.76,346,30.2868223757559,32.0610577754543,30.2868223757559,31.8827426599067,388.077027499873,0.0,1.0
2022-07-05,36.82,36.82,34.815,34.815,257,32.8278127723089,32.8278127723089,31.0402037389444,31.0402037389444,288.253745859732,0.0,1.0
2022-07-06,33.59,35.18,33.59,35.18,7068,29.9480236562155,31.3656288248187,29.9480236562155,31.3656288248187,7927.53881609568,0.0,1.0
2022-07-07,35.88,35.88,35.26,35.26,29427,31.9897317292353,31.9897317292353,31.4369548710378,31.4369548710378,33005.6147058924,0.0,1.0
2022-07-08,36.42,36.42,36.145,36.145,230,32.4711825412137,32.4711825412137,32.2259992573358,32.2259992573358,257.97027839587,0.0,1.0
2022-07-11,35.55,35.67,35.55,35.67,302,31.6955117885818,31.8025008579103,31.6955117885818,31.8025008579103,338.726191632837,0.0,1.0
2022-07-12,34.09,35.99,34.09,35.53,12315,30.3938114450845,32.0878050427864,30.3938114450845,31.677680277027,13812.6259932397,0.0,1.0
2022-07-13,36.03,36.03,35.11,35.2471,3185,32.1234680658959,32.1234680658959,31.3032185343771,31.425453546085,3572.32755082976,0.0,1.0
2022-07-14,33.44,34.68,33.44,34.23,1530,29.8142873195548,30.9198410359498,29.8142873195548,30.5186320259678,1716.06315628557,0.0,1.0
2022-07-15,37.02,37.02,37.02,37.02,24,33.0061278878565,33.0061278878565,33.0061278878565,33.0061278878565,26.9186377456559,0.0,1.0
2022-07-18,34.05,34.05,34.05,34.05,61,30.3581484219749,30.3581484219749,30.3581484219749,30.3581484219749,68.4182042702089,0.0,1.0
2022-07-19,38.08,38.08,38.08,38.08,44,33.9511980002586,33.9511980002586,33.9511980002586,33.9511980002586,49.3508358670359,0.0,1.0
2022-07-20,34.92,36.86,34.92,36.86,153,31.1338191746069,32.8634757954184,31.1338191746069,32.8634757954184,171.606315628557,0.0,1.0
2022-07-21,38.08,38.08,36.55,36.55,491,33.9511980002586,33.9511980002586,32.5870873663196,32.5870873663196,550.710463879878,0.0,1.0
2022-07-22,35.65,35.65,35.65,35.65,79,31.7846693463555,31.7846693463555,31.7846693463555,31.7846693463555,88.607182579451,0.0,1.0
2022-07-25,38.73,38.73,38.73,38.73,4,34.5307221257882,34.5307221257882,34.5307221257882,34.5307221257882,4.48643962427599,0.0,1.0
2022-07-26,35.16,37.08,35.16,37.08,928,31.347797313264,33.0596224225207,31.347797313264,33.0596224225207,1040.85399283203,0.0,1.0
2022-07-27,39.42,39.42,37.4021,37.4021,1326,35.1459092744274,35.1459092744274,33.3467989161101,33.3467989161101,1487.25473544749,0.0,1.0
2022-07-28,36.68,36.68,36.68,36.68,98,32.7029921914256,32.7029921914256,32.7029921914256,32.7029921914256,109.917770794762,0.0,1.0
2022-07-29,38.91,38.91,38.62,38.635,585,34.691205729781,34.691205729781,34.4326488122371,34.4460224459031,656.141795050365,0.0,1.0
2022-08-01,40.64,40.64,40.64,40.64,46,36.2336314792676,36.2336314792676,36.2336314792676,36.2336314792676,51.5940556791739,0.0,1.0
2022-08-02,36.46,38.72,36.46,38.37,4594,32.5068455643232,34.5218063700109,32.5068455643232,34.2097549178026,5152.67590848098,0.0,1.0
2022-08-03,38.605,38.605,38.605,38.605,4594,34.419275178571,34.419275178571,34.419275178571,34.419275178571,5152.67590848097,0.0,1.0
2022-08-04,36.84,38.373,36.84,38.34,595,32.8456442838636,34.2124296445358,32.8456442838636,34.1830076504705,667.357894111054,0.0,1.0
2022-08-05,39.24,39.24,37.61,37.72,2458,34.9854256704346,34.9854256704346,33.5321574787218,33.630230792273,2756.91714911759,0.0,1.0
2022-08-08,38.24,38.51,38.24,38.44,616,34.0938500926967,34.3345754986859,34.0938500926967,34.2721652082442,690.911702138502,0.0,1.0
2022-08-09,38.16,38.205,37.76,38.12,2108,34.0225240464776,34.0626449474758,33.6658938153825,33.9868610233681,2364.35368199345,0.0,1.0
2022-08-10,39.61,39.61,39.26,39.38,2474,35.3153086341976,35.3153086341976,35.0032571819893,35.1102462513179,2774.8629076147,0.0,1.0
2022-08-11,37.59,39.28,37.59,39.28,355,33.514325967167,35.0210886935441,33.514325967167,35.0210886935441,398.171516654495,0.0,1.0
2022-08-12,39.72,39.72,39.469,39.469,605,35.4133819477487,35.4133819477487,35.1895964777365,35.1895964777365,678.573993171744,0.0,1.0
2022-08-15,39.475,39.54,39.475,39.54,9834,35.194945931203,35.2528983437559,35.194945931203,35.2528983437559,11029.9118162825,0.0,1.0
2022-08-16,39.09,39.09,39.09,39.09,41,34.8516893337739,34.8516893337739,34.8516893337739,34.8516893337739,45.9860061488289,0.0,1.0
2022-08-17,39.07,39.1453,38.99,38.99,4470,34.8338578222191,34.9009934632228,34.7625317760001,34.7625317760001,5013.59628012842,0.0,1.0
2022-08-18,39.35,39.61,39.0,39.02,3797,35.0834989839857,35.3153086341976,34.7714475317775,34.7892790433322,4258.75281334399,0.0,1.0
2022-08-19,38.44,38.92,38.44,38.57,3819,34.2721652082442,34.7001214855584,34.2721652082442,34.3880700333502,4283.42823127751,0.0,1.0
2022-08-22,37.965,37.965,37.9206,37.9206,253,33.8486668088188,33.8486668088188,33.8090808531672,33.8090808531672,283.767306235456,0.0,1.0
2022-08-23,38.81,38.81,38.81,38.81,51,34.6020481720073,34.6020481720073,34.6020481720073,34.6020481720073,57.2021052095188,0.0,1.0
2022-08-24,39.29,40.71,39.27,39.3,21304,35.0300044493214,36.2960417697092,35.0121729377667,35.0389202050988,23894.777438894,0.0,1.0
2022-08-25,37.41,38.81,37.41,38.81,338,33.3538423631742,34.6020481720073,33.3538423631742,34.6020481720073,379.104148251321,0.0,1.0
2022-08-26,38.25,39.15,38.25,39.15,411,34.102765848474,34.9051838684381,34.102765848474,34.9051838684381,460.981671394359,0.0,1.0
2022-08-29,38.1528,38.19,38.06,38.15,3578,34.0161047023179,34.0492713138098,33.9333664887039,34.0136082907003,4013.12024391488,0.0,1.0
2022-08-30,38.025,38.025,38.025,38.025,10,33.902161343483,33.902161343483,33.902161343483,33.902161343483,11.21609906069,0.0,1.0
2022-08-31,36.11,36.11,36.11,36.11,18,32.194794112115,32.194794112115,32.194794112115,32.194794112115,20.1889783092419,0.0,1.0
2022-09-01,37.06,37.06,37.06,37.06,2,33.041790910966,33.041790910966,33.041790910966,33.041790910966,2.24321981213799,0.0,1.0
2022-09-02,36.45,36.45,36.45,36.45,2,32.4979298085459,32.4979298085459,32.4979298085459,32.4979298085459,2.24321981213799,0.0,1.0
2022-09-06,36.2993,36.2993,36.2993,36.2993,26,32.3635693689808,32.3635693689808,32.3635693689808,32.3635693689808,29.1618575577939,0.0,1.0
2022-09-07,36.5507,36.62,36.5507,36.62,739,32.5877114692241,32.6494976567613,32.5877114692241,32.6494976567613,828.869720584988,0.0,1.0
2022-09-08,36.22,36.22,36.02,36.02,262,32.2928674256661,32.2928674256661,32.1145523101186,32.1145523101186,293.861795390078,0.0,1.0
2022-09-09,37.25,37.25,37.25,37.25,2,33.2111902707362,33.2111902707362,33.2111902707362,33.2111902707362,2.24321981213799,0.0,1.0
2022-09-12,37.74,37.74,37.74,37.74,3,33.6480623038277,33.6480623038277,33.6480623038277,33.6480623038277,3.364829718207,0.0,1.0
2022-09-13,36.24,36.24,36.24,36.24,92,32.3106989372209,32.3106989372209,32.3106989372209,32.3106989372209,103.188111358348,0.0,1.0
2022-09-14,36.54,36.61,36.54,36.6,412,32.5781716105423,32.6405819009839,32.5781716105423,32.6316661452065,462.103281300427,0.0,1.0
2022-09-15,36.38,36.57,36.38,36.57,733,32.4355195181042,32.6049188778744,32.4355195181042,32.6049188778744,822.140061148575,0.0,1.0
2022-09-16,36.1266,36.14,34.81,36.14,3535,32.2095942667054,32.2215413794471,31.0357458610557,32.2215413794471,3964.89101795391,0.0,1.0
2022-09-19,36.08,36.08,36.08,36.08,47,32.1680468447828,32.1680468447828,32.1680468447828,32.1680468447828,52.715665585243,0.0,1.0
2022-09-20,35.51,35.58,35.2256,35.58,514,31.6598487654722,31.7222590559139,31.4062846711636,31.7222590559139,576.507491719466,0.0,1.0
2022-09-21,35.44,35.44,35.235,35.235,164,31.5974384750306,31.5974384750306,31.4146654815943,31.4146654815943,183.944024595316,0.0,1.0
2022-09-22,35.19,35.19,35.19,35.19,53,31.3745445805961,31.3745445805961,31.3745445805961,31.3745445805961,59.4453250216569,0.0,1.0
2022-09-23,33.25,33.4748,33.25,33.4748,364,29.939553688227,30.1419720842906,29.939553688227,30.1419720842906,404.247843038462,0.3305,1.0
2022-09-26,32.705,32.97,32.705,32.97,474,29.4488151390516,29.6874311308525,29.4488151390516,29.6874311308525,526.410652747887,0.0,1.0
2022-09-27,32.055,32.5,32.02,32.47,2288,28.8635306308606,29.2642254095452,28.8320153111888,29.2372122783979,2540.98644195605,0.0,1.0
2022-09-28,33.13,33.13,32.28,32.28,438,29.8315011636379,29.8315011636379,29.0661291144652,29.0661291144652,486.430096842985,0.0,1.0
2022-09-29,32.02,32.25,32.02,32.25,398,28.8320153111888,29.0391159833179,28.8320153111888,29.0391159833179,442.007256948649,0.0,1.0
2022-09-30,32.66,32.78,32.59,32.59,2033,29.4082954423306,29.5163479669197,29.345264802987,29.345264802987,2257.79083762966,0.0,1.0
2022-10-03,33.1,33.1,32.67,32.67,1915,29.8044880324906,29.8044880324906,29.4172998193797,29.4172998193797,2126.74345994136,0.0,1.0
2022-10-04,35.98,35.98,34.34,34.35,1071,32.3977486226288,32.3977486226288,30.9210307865779,30.930035163627,1189.42153817086,0.0,1.0
2022-10-05,33.92,34.15,33.71,33.88,3452,30.5428469505161,30.7499476226452,30.3537550324852,30.5068294423197,3833.69108288124,0.0,1.0
2022-10-06,33.9137,34.16,33.7,34.1,5762,30.5371741929752,30.7589519996943,30.3447506554361,30.7049257373997,6399.11008677916,0.0,1.0
2022-10-07,33.4795,33.4795,33.4795,33.4795,32,30.1462041415036,30.1462041415036,30.1462041415036,30.1462041415036,35.5382719154692,0.0,1.0
2022-10-10,33.2009,33.46,33.19,33.46,5009,29.895342196916,30.1286456062579,29.8855274259325,30.1286456062579,5562.85012576828,0.0,1.0
2022-10-11,32.7828,33.42,32.7828,33.36,3248,29.5188691924935,30.0926280980615,29.5188691924935,30.038601835767,3607.13459942012,0.0,1.0
2022-10-12,32.7456,32.7456,32.74,32.74,350,29.4853729098709,29.4853729098709,29.4803304587234,29.4803304587234,388.699849075444,0.0,1.0
2022-10-13,33.3681,33.3681,33.3681,33.3681,58,30.0458953811768,30.0458953811768,30.0458953811768,30.0458953811768,64.4131178467879,0.0,1.0
2022-10-14,32.7863,33.17,32.7863,33.17,317,29.5220207244607,29.8675186718343,29.5220207244607,29.8675186718343,352.051006162616,0.0,1.0
2022-10-17,35.22,35.22,33.7045,33.7045,291,31.7134159668979,31.7134159668979,30.3488026251082,30.3488026251082,323.176160231298,0.0,1.0
2022-10-18,35.2,35.2,33.685,34.25,749,31.6954072127997,31.6954072127997,30.3312440898625,30.8399913931361,831.817677021451,0.0,1.0
2022-10-19,33.37,33.37,33.37,33.37,94,30.0476062128161,30.0476062128161,30.0476062128161,30.0476062128161,104.393673751691,0.0,1.0
2022-10-20,33.32,33.32,33.26,33.26,323,30.0025843275706,30.0025843275706,29.9485580652761,29.9485580652761,358.714432146768,0.0,1.0
2022-10-21,33.7278,33.7278,32.8,32.8,603,30.3697828236326,30.3697828236326,29.5343567210179,29.5343567210179,669.674311407122,0.0,1.0
2022-10-24,33.45,33.45,33.45,33.45,7,30.1196412292088,30.1196412292088,30.1196412292088,30.1196412292088,7.77399698150889,0.0,1.0
2022-10-25,33.95,33.95,33.95,33.95,36,30.5698600816634,30.5698600816634,30.5698600816634,30.5698600816634,39.9805559049028,0.0,1.0
2022-10-26,34.49,34.66,34.34,34.34,382,31.0560964423143,31.2091708521488,30.9210307865779,30.9210307865779,424.238120990913,0.0,1.0
2022-10-27,34.02,34.75,34.02,34.62,8715,30.632890721007,31.2902102455906,30.632890721007,31.1731533439524,9678.62624197856,0.0,1.0
2022-10-28,34.66,34.66,34.26,34.26,310,31.2091708521488,31.2091708521488,30.8489957701852,30.8489957701852,344.277009181108,0.0,1.0
2022-10-31,34.35,34.35,34.35,34.35,5,30.930035163627,30.930035163627,30.930035163627,30.930035163627,5.55285498679206,0.0,1.0
2022-11-01,34.735,34.85,34.6516,34.85,2230,31.276703680017,31.3802540160815,31.2016071754276,31.3802540160815,2476.57332410926,0.0,1.0
2022-11-02,34.3816,35.2,34.3816,34.87,900,30.9584889951021,31.6954072127997,30.9584889951021,31.3982627701797,999.513897622572,0.0,1.0
2022-11-03,34.2592,34.3171,34.09,34.11,900,30.8482754200212,30.9004107631355,30.6959213603506,30.7139301144488,999.513897622573,0.0,1.0
2022-11-04,35.5777,35.5777,35.1,35.1,300,32.0355025339439,32.0355025339439,31.6053634423088,31.6053634423088,333.171299207524,0.0,1.0
2022-11-07,34.46,35.89,34.46,35.77,1564,31.029083311167,32.316709229187,31.029083311167,32.2086567045979,1736.93303986856,0.0,1.0
2022-11-08,37.9,37.9,35.9,35.9,927,34.1265890160542,34.1265890160542,32.3257136062361,32.3257136062361,1029.49931455125,0.0,1.0
2022-11-09,35.6,36.34,35.6,36.34,1236,32.0555822947633,32.7219061963961,32.0555822947633,32.7219061963961,1372.665752735,0.0,1.0
2022-11-10,37.6328,37.71,37.32,37.38,4379,33.8859920613025,33.9555058521215,33.604335147207,33.6583614095015,4863.19039743249,0.0,1.0
2022-11-11,38.12,38.12,38.12,38.12,6,34.3246853111342,34.3246853111342,34.3246853111342,34.3246853111342,6.66342598415048,0.0,1.0
2022-11-14,35.87,37.69,35.87,37.69,352,32.2987004750888,33.9374970980233,32.2987004750888,33.9374970980233,390.920991070161,0.0,1.0
2022-11-15,37.81,37.81,37.81,37.81,3,34.0455496226124,34.0455496226124,34.0455496226124,34.0455496226124,3.33171299207524,0.0,1.0
2022-11-16,35.77,37.44,35.77,37.42,602,32.2086567045979,33.7123876717961,32.2086567045979,33.6943789176979,668.563740409764,0.0,1.0
2022-11-17,37.43,37.43,36.98,37.02,502,33.703383294747,33.703383294747,33.2981863275379,33.3342038357342,557.506640673923,0.0,1.0
2022-11-18,37.2931,37.2931,37.2931,37.2931,502,33.5801133729449,33.5801133729449,33.5801133729449,33.5801133729449,557.506640673923,0.0,1.0
2022-11-21,36.9455,36.95,36.9455,36.95,467,33.2671212267185,33.2711731963906,33.2671212267185,33.2711731963906,518.636655766379,0.0,1.0
2022-11-22,37.6107,37.6107,37.43,37.43,606,33.866092388024,33.866092388024,33.703383294747,33.703383294747,673.006024399199,0.0,1.0
2022-11-23,38.0642,38.0642,38.0642,38.0642,56,34.2744408872003,34.2744408872003,34.2744408872003,34.2744408872003,62.1919758520711,0.0,1.0
2022-11-25,38.295,38.295,38.12,38.16,600,34.4822619094933,34.4822619094933,34.3246853111342,34.3607028193306,666.342598415048,0.0,1.0
2022-11-28,37.6358,38.18,37.6358,38.18,1041,33.8886933744173,34.3787115734288,33.8886933744173,34.3787115734288,1156.10440825011,0.0,1.0
2022-11-29,37.9538,37.9538,37.84,37.9,1515,34.1750325645783,34.1750325645783,34.0725627537597,34.1265890160542,1682.515060998,0.0,1.0
2022-11-30,36.91,38.69,36.91,37.87,5524,33.2351556881942,34.8379348029324,33.2351556881942,34.099575884907,6134.79418940788,0.0,1.0
2022-12-01,38.8773,39.16,38.8773,39.16,2337,35.0065867850619,35.2611405242397,35.0065867850619,35.2611405242397,2595.40442082661,0.0,1.0
2022-12-02,38.8638,39.09,38.51,38.51,7018,34.9944308760456,35.198109884896,34.6758560160488,34.6758560160488,7793.98725946134,0.0,1.0
2022-12-05,38.1762,38.8,38.1762,38.8,1731,34.3752899101501,34.9369829504724,34.3752899101501,34.9369829504724,1922.39839642741,0.0,1.0
2022-12-06,37.7972,38.05,37.7972,38.05,2054,34.0340240199896,34.2616546717906,34.0340240199896,34.2616546717906,2281.11282857418,0.0,1.0
2022-12-07,37.8756,37.96,37.83,37.95,5608,34.1046183360545,34.1806152783488,34.0635583767106,34.1716109012997,6228.08215318597,0.0,1.0
2022-12-08,38.0739,38.16,38.0239,38.16,498,34.2831751329379,34.3607028193306,34.2381532476925,34.3607028193306,553.06435668449,0.0,1.0
2022-12-09,38.0748,38.0748,38.0748,38.0748,4,34.2839855268723,34.2839855268723,34.2839855268723,34.2839855268723,4.44228398943366,0.0,1.0
2022-12-12,38.25,38.25,38.135,38.135,159,34.4417422127724,34.4417422127724,34.3381918767079,34.3381918767079,176.580788579988,0.0,1.0
2022-12-13,38.81,39.69,38.75,39.69,5194,34.9459873275215,35.7383725078415,34.891961065227,35.7383725078415,5768.3057602796,0.0,1.0
2022-12-14,38.47,39.0,38.47,38.85,7423,34.6398385078524,35.1170704914542,34.6398385078524,34.9820048357179,8243.7685133915,0.0,1.0
2022-12-15,37.8181,37.8637,37.75,37.8637,458,34.0528431680222,34.093903127366,33.9915233603179,34.093903127366,508.641516790153,0.0,1.0
2022-12-16,37.7198,37.7198,37.7198,37.7198,56,33.9643301416296,33.9643301416296,33.9643301416296,33.9643301416296,62.1919758520711,0.0,1.0
2022-12-19,37.592,37.6,37.57,37.6,1163,33.8492542029422,33.8564577045815,33.8294445734342,33.8564577045815,1291.59406992784,0.0,1.0
2022-12-20,37.7806,37.87,37.66,37.87,1369,34.0190767540881,34.099575884907,33.9104839668761,34.099575884907,1520.37169538367,0.0,1.0
2022-12-21,38.1246,38.1246,38.1246,38.1246,5,34.3288273245768,34.3288273245768,34.3288273245768,34.3288273245768,5.55285498679206,0.0,1.0
2022-12-22,37.8409,37.8409,37.615,37.6796,432,34.0733731476941,34.0733731476941,33.8699642701552,33.9281325458923,479.766670858834,0.0,1.0
2022-12-23,37.445,37.445,37.445,37.445,70,34.2537308199874,34.2537308199874,34.2537308199874,34.2537308199874,76.521591582968,0.5962,1.0
2022-12-27,37.7203,37.82,37.7203,37.819,2227,34.5055682373927,34.5967712541574,34.5055682373927,34.5958564796663,2434.47977793243,0.0,1.0
2022-12-28,37.1526,37.4994,37.1526,37.4994,1264,33.9862507587839,34.3034945523043,33.9862507587839,34.3034945523043,1381.76131086959,0.0,1.0
2022-12-29,37.7648,37.7648,37.7648,37.7648,59,34.5462757022476,34.5462757022476,34.5462757022476,34.5462757022476,64.4967700485016,0.0,1.0
2022-12-30,37.5581,37.5581,37.295,37.555,3680,34.3571918149331,34.3571918149331,34.1165146463194,34.3543560140106,4022.84938607603,0.0,1.0
2023-01-03,36.88,37.65,36.88,37.6499,2481,33.7368832325046,34.441259590667,33.7368832325046,34.4411681132179,2712.1438388192,0.0,1.0
2023-01-04,37.2462,37.2462,37.2009,37.2009,217,34.0718736511527,34.0718736511527,34.030434366705,34.030434366705,237.216933907201,0.0,1.0
2023-01-05,36.7555,36.7555,36.7555,36.7555,50,33.6229938083602,33.6229938083602,33.6229938083602,33.6229938083602,54.65827970212,0.0,1.0
2023-01-06,37.8967,37.8967,37.8967,37.8967,31,34.6669344576263,34.6669344576263,34.6669344576263,34.6669344576263,33.8881334153144,0.0,1.0
2023-01-09,38.1191,38.4,38.1191,38.4,4129,34.8703803044514,35.127340459007,34.8703803044514,35.127340459007,4513.68073780107,0.0,1.0
2023-01-10,38.225,38.225,38.06,38.08,1440,34.967254923061,34.967254923061,34.8163171320262,34.8346126218486,1574.15845542106,0.0,1.0
2023-01-11,38.6071,38.6071,38.47,38.47,291,35.3167902561179,35.3167902561179,35.1913746733854,35.1913746733854,318.111187866339,0.0,1.0
2023-01-12,38.85,39.18,38.7,38.7,1652,35.538988980011,35.8408645620806,35.401772806343,35.401772806343,1805.90956135804,0.0,1.0
2023-01-13,39.4408,39.4408,38.85,38.85,1488,36.0794377493646,36.0794377493646,35.538988980011,35.538988980011,1626.63040393509,0.0,1.0
2023-01-17,39.6209,39.65,39.6209,39.65,274,36.2441886352153,36.2708085729069,36.2441886352153,36.2708085729069,299.527372767618,0.0,1.0
2023-01-18,39.09,40.01,39.09,39.8,856,35.7585348578798,36.6001273897101,35.7585348578798,36.4080247465749,935.749748500294,0.0,1.0
2023-01-19,39.4191,39.4191,39.21,39.22,2075,36.0595871429073,36.0595871429073,35.8683077968142,35.8774555417253,2268.31860763798,0.0,1.0
2023-01-20,40.0233,40.0233,39.92,39.94,1148,36.612293890442,36.612293890442,36.5177976855093,36.5360931753317,1254.95410196068,0.0,1.0
2023-01-23,40.1176,40.1176,40.1119,40.1119,470,36.6985571249546,36.6985571249546,36.6933429103553,36.6933429103553,513.787829199929,0.0,1.0
2023-01-24,40.1784,40.1784,40.1784,40.1784,60,36.7541754140147,36.7541754140147,36.7541754140147,36.7541754140147,65.5899356425441,0.0,1.0
2023-01-25,40.2928,40.2928,40.04,40.04,2043,36.8588256157989,36.8588256157989,36.6275706244437,36.6275706244437,2233.33730862862,0.0,1.0
2023-01-26,40.4889,40.4889,40.318,40.37,2285,37.0382128935075,37.0382128935075,36.8818779329751,36.9294462065133,2497.88338238688,0.0,1.0
2023-01-27,40.605,40.6499,40.52,40.52,1463,37.1444182119265,37.1854915865778,37.0666623801813,37.0666623801813,1599.30126408403,0.0,1.0
2023-01-30,39.74,40.235,39.74,40.235,1267,36.3531382771077,36.8059516502121,36.3531382771077,36.8059516502121,1385.04080765172,0.0,1.0
2023-01-31,40.6191,40.6191,40.6191,40.6191,10,37.1573165322513,37.1573165322513,37.1573165322513,37.1573165322513,10.931655940424,0.0,1.0
2023-02-01,41.1025,41.17,41.08,41.08,720,37.5995185212587,37.6612657994093,37.5789360952085,37.5789360952085,787.079227710528,0.0,1.0
2023-02-02,40.85,41.086,40.85,41.036,683,37.3685379622509,37.5844247421552,37.3685379622509,37.5386860175992,746.63210073096,0.0,1.0
2023-02-03,40.2203,40.335,40.21,40.335,784,36.7925044651927,36.8974290993241,36.7830822879341,36.8974290993241,857.041825729241,0.0,1.0
2023-02-06,39.7302,39.7302,39.7298,39.73,868,36.3441734870948,36.3441734870948,36.3438075772983,36.3439905321965,948.867735628803,0.0,1.0
2023-02-07,40.2069,40.26,40.17,40.2399,1138,36.7802464870117,36.8288210124901,36.7464913082893,36.8104340452186,1244.02244602025,0.0,1.0
2023-02-08,39.9809,40.134,39.9809,40.134,1706,36.5735074520185,36.713559426609,36.5735074520185,36.713559426609,1864.94050343634,0.0,1.0
2023-02-09,40.0284,40.78,40.0284,40.78,230,36.6169592403467,37.3045037478725,36.6169592403467,37.3045037478725,251.428086629752,0.0,1.0
2023-02-10,39.9652,39.9652,39.92,39.92,537,36.559145492508,36.559145492508,36.5177976855093,36.5177976855093,587.029924000768,0.0,1.0
2023-02-13,39.88,39.88,39.88,39.88,41,36.4812067058645,36.4812067058645,36.4812067058645,36.4812067058645,44.8197893557385,0.0,1.0
2023-02-14,40.3458,40.43,40.1,40.1,344,36.9073086638282,36.9843326759805,36.6824570939109,36.6824570939109,376.048964350586,0.0,1.0
2023-02-15,39.9235,39.99,39.9235,39.99,1171,36.5209993962282,36.5818318998877,36.5209993962282,36.5818318998877,1280.09691062365,0.0,1.0
2023-02-16,39.9039,40.17,39.9039,40.17,358,36.5030698162023,36.7464913082893,36.5030698162023,36.7464913082893,391.353282667179,0.0,1.0
2023-02-17,39.9853,39.9853,39.9853,39.9853,358,36.5775324597795,36.5775324597795,36.5775324597795,36.5775324597795,391.353282667179,0.0,1.0
2023-02-21,39.765,39.765,39.765,39.765,2,36.3760076393857,36.3760076393857,36.3760076393857,36.3760076393857,2.1863311880848,0.0,1.0
2023-02-22,39.4256,39.4256,39.4256,39.4256,73,36.0655331770996,36.0655331770996,36.0655331770996,36.0655331770996,79.8010883650953,0.0,1.0
2023-02-23,39.9,39.9,39.9,39.9,101,36.4995021956869,36.4995021956869,36.4995021956869,36.4995021956869,110.409724998283,0.0,1.0
2023-02-24,39.3686,39.431,39.34,39.34,319,36.0133910311058,36.0704729593517,35.9872284806598,35.9872284806598,348.719824499525,0.0,1.0
2023-02-27,39.82,39.8592,39.82,39.8592,186,36.4263202363973,36.4621793964492,36.4263202363973,36.4621793964492,203.328800491887,0.0,1.0
2023-02-28,39.6681,39.79,39.6681,39.79,254,36.2873659911962,36.3988770016637,36.2873659911962,36.3988770016637,277.66406088677,0.0,1.0
2023-03-01,40.0998,40.0998,40.096,40.096,508,36.6822741390127,36.6822741390127,36.6787979959464,36.6787979959464,555.328121773539,0.0,1.0
2023-03-02,40.2345,40.255,40.17,40.17,1032,36.8054942629666,36.8242471400345,36.7464913082893,36.7464913082893,1128.14689305176,0.0,1.0
2023-03-03,40.8575,40.8575,40.765,40.765,233,37.3753987709343,37.3753987709343,37.2907821305057,37.2907821305057,254.707583411879,0.0,1.0
2023-03-06,40.5,40.5,40.4932,40.4932,231,37.0483668903589,37.0483668903589,37.0421464238193,37.0421464238193,252.521252223795,0.0,1.0
2023-03-07,39.7808,39.7808,39.7808,39.7808,231,36.3904610763454,36.3904610763454,36.3904610763454,36.3904610763454,252.521252223795,0.0,1.0
2023-03-08,40.12,40.12,40.12,40.12,563,36.7007525837333,36.7007525837333,36.7007525837333,36.7007525837333,615.452229445872,0.0,1.0
2023-03-09,39.7073,39.731,39.7073,39.731,127,36.3232251512481,36.3449053066877,36.3232251512481,36.3449053066877,138.832030443385,0.0,1.0
2023-03-10,39.28,39.295,39.28,39.295,273,35.9323420111926,35.9460636285594,35.9323420111926,35.9460636285594,298.434207173575,0.0,1.0
2023-03-13,39.053,39.145,39.053,39.145,608,35.7246882017083,35.8088474548914,35.7246882017083,35.8088474548914,664.64468117778,0.0,1.0
2023-03-14,39.13,39.13,39.13,39.13,143,35.7951258375246,35.7951258375246,35.7951258375246,35.7951258375246,156.322679948063,0.0,1.0
2023-03-15,38.4103,38.4103,38.2433,38.2433,13644,35.1367626362655,35.1367626362655,34.9839952962485,34.9839952962485,14915.1513651145,0.0,1.0
2023-03-16,38.6491,38.66,38.4,38.4,709,35.355210784745,35.3651818266982,35.127340459007,35.127340459007,775.054406176061,0.0,1.0
2023-03-17,38.201,38.33,38.201,38.27,412,34.9453003352741,35.0633062446286,34.9453003352741,35.0084197751614,450.384224745469,0.0,1.0
2023-03-20,38.57,38.664,38.57,38.6508,679,35.2828521224974,35.3688409246626,35.2828521224974,35.3567659013799,742.259438354789,0.0,1.0
2023-03-21,38.96,39.03,38.95,38.966,2591,35.6396141740342,35.7036483884126,35.630466429123,35.6451028209809,2832.39205416386,0.0,1.0
2023-03-22,38.7543,38.89,38.7543,38.87,4198,35.4514450612108,35.5755799596558,35.4514450612108,35.5572844698334,4589.10916378999,0.0,1.0
2023-03-23,38.8917,38.8917,38.8917,38.8917,4,35.5771350762907,35.5771350762907,35.5771350762907,35.5771350762907,4.3726623761696,0.0,1.0
2023-03-24,38.6288,38.695,38.3761,38.3761,766,35.4322347968973,35.492956692052,35.2004459312536,35.2004459312536,835.10568750778,0.1045,1.0
2023-03-27,38.8871,38.8871,38.8871,38.8871,766,35.6691602579014,35.6691602579014,35.6691602579014,35.6691602579014,835.105687507782,0.0,1.0
2023-03-28,39.0359,39.0359,39.0199,39.0199,730,35.805646934624,35.805646934624,35.7909709478796,35.7909709478796,795.857900627518,0.0,1.0
2023-03-29,39.3421,39.39,39.335,39.39,919,36.0865086309441,36.13044486626,36.0799961618262,36.13044486626,1001.90878174889,0.0,1.0
2023-03-30,39.769,39.769,39.769,39.769,42,36.4780823022669,36.4780823022669,36.4780823022669,36.4780823022669,45.7890846936381,0.0,1.0
2023-03-31,40.0158,40.08,40.0158,40.08,399,36.7044593977986,36.7633467946103,36.7044593977986,36.7633467946103,434.996304589562,0.0,1.0
2023-04-03,40.3786,40.3786,40.28,40.28,269,37.0372373972268,37.0372373972268,36.9467966289147,36.9467966289147,293.26818529973,0.0,1.0
2023-04-04,40.1359,40.3001,40.1359,40.3001,1011,36.8146210232984,36.9652333372623,36.8146210232984,36.9652333372623,1102.208681554,0.0,1.0
2023-04-05,39.5594,39.5594,39.485,39.51,1938,36.2858268759158,36.2858268759158,36.2175835375546,36.2405147668426,2112.83919372073,0.0,1.0
2023-04-06,39.49,39.7,39.49,39.7,1704,36.2221697834122,36.4147921094319,36.2221697834122,36.4147921094319,1857.72857899903,0.0,1.0
2023-04-10,39.7673,39.7673,39.7673,39.7673,114,36.4765229786753,36.4765229786753,36.4765229786753,36.4765229786753,124.284658454161,0.0,1.0
2023-04-11,40.0906,40.0906,40.0906,40.0906,56,36.7730696358284,36.7730696358284,36.7730696358284,36.7730696358284,61.0521129248509,0.0,1.0
2023-04-12,40.1779,40.27,40.1779,40.27,195,36.8531454885023,36.9376241371995,36.8531454885023,36.9376241371995,212.592178934749,0.0,1.0
2023-04-13,40.8379,40.8379,40.8379,40.8379,3,37.458529941707,37.458529941707,37.458529941707,37.458529941707,3.27064890668843,0.0,1.0
2023-04-14,40.6162,40.6162,40.6162,40.6162,6,37.2551758003805,37.2551758003805,37.2551758003805,37.2551758003805,6.54129781337687,0.0,1.0
2023-04-17,40.5527,40.5527,40.5527,40.5527,6,37.1969304779888,37.1969304779888,37.1969304779888,37.1969304779888,6.54129781337688,0.0,1.0
2023-04-18,40.5759,40.7208,40.1601,40.49,11958,37.2182106587682,37.3511200637217,36.8368184532492,37.1394189549344,13036.8065420601,0.0,1.0
2023-04-19,40.225,40.225,40.225,40.225,120,36.896347924481,36.896347924481,36.896347924481,36.896347924481,130.825956267538,0.0,1.0
2023-04-20,40.0899,40.0899,40.0899,40.0899,40,36.7724275614084,36.7724275614084,36.7724275614084,36.7724275614084,43.6086520891791,0.0,1.0
2023-04-21,39.8948,40.43,39.55,40.43,246,36.5934722480444,37.0843840046431,36.2772047337035,37.0843840046431,268.193210348452,0.0,1.0
2023-04-24,39.96,39.96,39.89,39.9,3062,36.6532768940276,36.6532768940276,36.5890694520211,36.5982419437363,3338.24231742667,0.0,1.0
2023-04-25,38.63,39.53,38.63,39.53,2956,35.4333354959031,36.2588597502731,35.4333354959031,36.2588597502731,3222.67938939034,0.0,1.0
2023-04-26,38.25,38.25,38.25,38.25,2,35.0847808107246,35.0847808107246,35.0847808107246,35.0847808107246,2.18043260445896,0.0,1.0
2023-04-27,38.7215,38.7215,38.7215,38.7215,54,35.5172637950974,35.5172637950974,35.5172637950974,35.5172637950974,58.8716803203918,0.0,1.0
2023-04-28,38.7688,38.7688,38.7688,38.7688,54,35.5606496809104,35.5606496809104,35.5606496809104,35.5606496809104,58.8716803203918,0.0,1.0
2023-05-01,38.6572,38.99,38.6572,38.99,1784,35.4582846733685,35.7635451976511,35.4582846733685,35.7635451976511,1944.94588317739,0.0,1.0
2023-05-02,38.2445,38.47,38.2445,38.47,500,35.0797359402813,35.2865756284595,35.0797359402813,35.2865756284595,545.108151114739,0.0,1.0
2023-05-03,38.1916,38.8285,37.93,37.93,403,35.0312134591077,35.6154094564502,34.7912610758375,34.7912610758375,439.357169798481,0.0,1.0
2023-05-04,38.1085,38.1085,38.1085,38.1085,403,34.9549900529543,34.9549900529543,34.9549900529543,34.9549900529543,439.357169798479,0.0,1.0
2023-05-05,38.8499,38.8499,38.8499,38.8499,0,35.6350385887208,35.6350385887208,35.6350385887208,35.6350385887208,0,0.0,1.0
2023-05-08,38.9995,39.3899,38.9995,39.3899,206,35.7722590647805,36.1303531413428,35.7722590647805,36.1303531413428,224.584558259273,0.0,1.0
2023-05-09,38.894,38.894,38.894,38.894,206,35.675489277185,35.675489277185,35.675489277185,35.675489277185,224.584558259272,0.0,1.0
2023-05-10,38.8483,38.8483,38.8483,38.8483,0,35.6335709900464,35.6335709900464,35.6335709900464,35.6335709900464,0,0.0,1.0
2023-05-11,38.4299,38.4299,38.13,38.13,114,35.2497939366815,35.2497939366815,34.974710910142,34.974710910142,124.284658454161,0.0,1.0
2023-05-12,38.2409,38.46,37.88,37.88,250,35.0764338432638,35.2774031367443,34.7453986172614,34.7453986172614,272.55407555737,0.0,1.0
2023-05-15,38.5118,38.5118,38.5118,38.5118,170,35.3249166438292,35.3249166438292,35.3249166438292,35.3249166438292,185.336771379011,0.0,1.0
2023-05-16,38.0299,38.0299,38.0299,38.0299,170,34.8828942680726,34.8828942680726,34.8828942680726,34.8828942680726,185.336771379011,0.0,1.0
2023-05-17,38.307,38.316,38.307,38.316,187,35.1370640135014,35.1453192560451,35.1370640135014,35.1453192560451,203.870448516913,0.0,1.0
2023-05-18,38.3095,38.3095,38.3095,38.3095,29,35.1393571364302,35.1393571364302,35.1393571364302,35.1393571364302,31.6162727646549,0.0,1.0
2023-05-19,38.3882,38.3882,38.3882,38.3882,7,35.211544646229,35.211544646229,35.211544646229,35.211544646229,7.63151411560635,0.0,1.0
2023-05-22,38.5238,38.5238,38.5238,38.5238,7,35.3359236338874,35.3359236338874,35.3359236338874,35.3359236338874,7.63151411560636,0.0,1.0
2023-05-23,38.1299,38.4999,38.1299,38.4999,281,34.9746191852248,35.314001378688,34.9746191852248,35.314001378688,306.350780926484,0.0,1.0
2023-05-24,37.7313,37.7313,37.7313,37.7313,79,34.6090036654561,34.6090036654561,34.6090036654561,34.6090036654561,86.1270878761288,0.0,1.0
2023-05-25,37.96,37.96,37.96,37.96,76,34.8187785509832,34.8187785509832,34.8187785509832,34.8187785509832,82.8564389694404,0.0,1.0
2023-05-26,37.64,37.64,37.64,37.64,2,34.5252588160961,34.5252588160961,34.5252588160961,34.5252588160961,2.18043260445896,0.0,1.0
2023-05-30,37.4277,37.66,37.13,37.13,213,34.3305268169819,34.5436037995265,34.0574617386198,34.0574617386198,232.216072374879,0.0,1.0
2023-05-31,36.9968,36.9968,36.7355,36.7355,425,33.935284148973,33.935284148973,33.6956069404543,33.6956069404543,463.341928447529,0.0,1.0
2023-06-01,37.5111,37.5111,37.5111,37.5111,133,34.4070253978869,34.4070253978869,34.4070253978869,34.4070253978869,144.998768196521,0.0,1.0
2023-06-02,38.1,38.1,38.1,38.1,106,34.9471934349963,34.9471934349963,34.9471934349963,34.9471934349963,115.562928036325,0.0,1.0
2023-06-05,38.0789,38.3999,38.0789,38.3999,115,34.9278394774772,35.2222764615358,34.9278394774772,35.2222764615358,125.37487475639,0.0,1.0
2023-06-06,38.3369,38.3369,38.3369,38.3369,20,35.1644897637299,35.1644897637299,35.1644897637299,35.1644897637299,21.8043260445896,0.0,1.0
2023-06-07,38.1597,38.1597,38.0784,38.0784,509,35.0019532105362,35.0019532105362,34.9273808528914,34.9273808528914,554.920097834805,0.0,1.0
2023-06-08,38.6028,38.6028,38.535,38.535,607,35.4083863184377,35.4083863184377,35.3461968246085,35.3461968246085,661.761295453293,0.0,1.0
2023-06-09,38.8075,39.0687,38.5101,38.81,1519,35.5961472238483,35.8357327074499,35.3233573202376,35.5984403467771,1656.03856308658,0.0,1.0
2023-06-12,38.9647,38.9647,38.61,38.61,852,35.7403387936116,35.7403387936116,35.4149905124726,35.4149905124726,928.864289499515,0.0,1.0
2023-06-13,39.4225,39.6799,39.4225,39.6799,140,36.1602554643344,36.3963554010843,36.1602554643344,36.3963554010843,152.630282312127,0.0,1.0
2023-06-14,39.377,39.671,39.3185,39.3185,1582,36.1185206270302,36.3881918834577,36.0648615504961,36.0648615504961,1724.72219012703,0.0,1.0
2023-06-15,39.6631,39.9299,39.6631,39.9299,579,36.3809456150027,36.6256676939648,36.3809456150027,36.6256676939648,631.235238990868,0.0,1.0
2023-06-16,39.5,39.8194,39.5,39.8194,960,36.2313422751274,36.5243116605116,36.2313422751274,36.5243116605116,1046.6076501403,0.0,1.0
2023-06-20,39.1252,39.1252,39.1252,39.1252,33,35.8875572856409,35.8875572856409,35.8875572856409,35.8875572856409,35.9771379735728,0.0,1.0
2023-06-21,39.3103,39.3103,39.08,39.08,109,36.0573401072896,36.0573401072896,35.8460976230881,35.8460976230881,118.833576943013,0.0,1.0
2023-06-22,38.8731,39.17,38.64,39.17,546,35.6563187695001,35.9286500485251,35.4425079876183,35.9286500485251,595.258101017296,0.0,1.0
2023-06-23,38.1008,38.32,37.85,37.9,1679,34.9479272343335,35.1489882527312,34.7178811421158,34.7637436006919,1830.4731714433,0.0,1.0
2023-06-26,38.1609,38.1609,37.95,37.95,147,35.003053909542,35.003053909542,34.809606059268,34.809606059268,160.261796427733,0.0,1.0
2023-06-27,37.8851,38.14,37.52,37.66,2772,35.2587829785624,35.4960124904612,34.9189928852151,35.0492876347868,2978.47765374804,0.5546,1.0
2023-06-28,37.9744,37.9744,37.9744,37.9744,1,35.3418924152535,35.3418924152535,35.3418924152535,35.3418924152535,1.07448688807649,0.0,1.0
2023-06-29,37.8681,38.11,37.64,38.11,877,35.2429614732573,35.4680921869815,35.0306740991337,35.4680921869815,942.325000843085,0.0,1.0
2023-06-30,38.372,38.372,38.372,38.372,96,35.7119295040371,35.7119295040371,35.7119295040371,35.7119295040371,103.150741255344,0.0,1.0
2023-07-03,38.699,38.699,38.678,38.678,111,36.0162608119653,36.0162608119653,35.9967165995295,35.9967165995295,119.268044576491,0.0,1.0
2023-07-05,38.77,38.77,38.5855,38.5855,238,36.0823388635338,36.0823388635338,35.910628997134,35.910628997134,255.727879362206,0.0,1.0
2023-07-06,37.9078,37.9078,37.57,37.57,209,35.2799093415287,35.2799093415287,34.9655267243478,34.9655267243478,224.567759607987,0.0,1.0
2023-07-07,38.4806,38.5822,38.4806,38.5822,261,35.8130010026335,35.9075577637512,35.8130010026335,35.9075577637512,280.441077787965,0.0,1.0
2023-07-10,38.5931,38.616,38.32,38.32,1858,35.9177021406821,35.9390146390049,35.6635343113391,35.6635343113391,1996.39663804613,0.0,1.0
2023-07-11,39.1325,39.3293,39.1325,39.3293,2252,36.4197091972462,36.6028663880727,36.4197091972462,36.6028663880727,2419.74447194827,0.0,1.0
2023-07-12,39.8559,39.8559,39.8559,39.8559,120,37.0929607818189,37.0929607818189,37.0929607818189,37.0929607818189,128.938426569179,0.0,1.0
2023-07-13,40.19,40.19,40.19,40.19,7,37.4038998949039,37.4038998949039,37.4038998949039,37.4038998949039,7.52140821653546,0.0,1.0
2023-07-14,39.8947,40.38,39.8947,40.38,282,37.1290710409859,37.5807284836083,37.1290710409859,37.5807284836083,303.005302437571,0.0,1.0
2023-07-17,39.7108,39.9499,39.7108,39.9499,219,36.9579195806556,37.1804443993884,36.9579195806556,37.1804443993884,235.312628488752,0.0,1.0
2023-07-18,40.1461,40.1461,39.875,39.875,103,37.3630431841453,37.3630431841453,37.1107367083676,37.1107367083676,110.672149471879,0.0,1.0
2023-07-19,40.2293,40.45,40.2293,40.313,679,37.4404754924622,37.6458758583942,37.4404754924622,37.5183731391704,729.57659700394,0.0,1.0
2023-07-20,39.9179,39.9179,39.9179,39.9179,679,37.1506627423435,37.1506627423435,37.1506627423435,37.1506627423435,729.576597003939,0.0,1.0
2023-07-21,40.05,40.05,40.05,40.05,238,37.2736051453322,37.2736051453322,37.2736051453322,37.2736051453322,255.727879362206,0.0,1.0
2023-07-24,40.0188,40.2677,40.0188,40.2677,732,37.2445680297133,37.4762134809162,37.2445680297133,37.4762134809162,786.524402071995,0.0,1.0
2023-07-25,40.2058,40.45,40.02,40.02,6133,37.4186045880698,37.6458758583942,37.2456848418525,37.2456848418525,6589.82808457315,0.0,1.0
2023-07-26,40.0884,40.0884,39.7201,39.7201,276,37.3093431337861,37.3093431337861,36.9665748747343,36.9665748747343,296.558381109113,0.0,1.0
2023-07-27,39.7392,40.54,39.7392,40.54,127,36.984350801283,37.7296367688331,36.984350801283,37.7296367688331,136.459834785715,0.0,1.0
2023-07-28,40.265,40.265,40.265,40.265,127,37.473700653603,37.473700653603,37.473700653603,37.473700653603,136.459834785715,0.0,1.0
2023-07-31,40.5691,40.5691,40.5691,40.5691,54,37.7567194632084,37.7567194632084,37.7567194632084,37.7567194632084,58.0222919561307,0.0,1.0
2023-08-01,40.1627,40.4308,40.1627,40.4308,262,37.3784924187374,37.6280068641672,37.3784924187374,37.6280068641672,281.515564676042,0.0,1.0
2023-08-02,39.4521,39.6782,39.4521,39.6782,290,36.7171534969828,36.9275795175411,36.7171534969828,36.9275795175411,311.601197542183,0.0,1.0
2023-08-03,39.4326,39.4326,39.4326,39.4326,290,36.699005299721,36.699005299721,36.699005299721,36.699005299721,311.601197542183,0.0,1.0
2023-08-04,39.7906,40.01,39.7906,40.01,126,37.0321875879115,37.236378074026,37.0321875879115,37.236378074026,135.385347897638,0.0,1.0
2023-08-07,39.9385,40.0039,39.9385,40.0039,622,37.1698346840662,37.2307009456518,37.1698346840662,37.2307009456518,668.330844383579,0.0,1.0
2023-08-08,39.51,39.51,39.51,39.51,622,36.7710396826985,36.7710396826985,36.7710396826985,36.7710396826985,668.330844383579,0.0,1.0
2023-08-09,39.5949,39.5949,39.5949,39.5949,149,36.8500541415459,36.8500541415459,36.8500541415459,36.8500541415459,160.098546323398,0.0,1.0
2023-08-10,39.5123,39.5123,39.4905,39.4905,232,36.7731802392986,36.7731802392986,36.7528914854367,36.7528914854367,249.280958033747,0.0,1.0
2023-08-11,39.2831,39.4789,39.2831,39.4789,249,36.5598691207141,36.7420956347579,36.5598691207141,36.7420956347579,267.547235131047,0.0,1.0
2023-08-14,39.2,39.2,39.2,39.2,75,36.4825298800755,36.4825298800755,36.4825298800755,36.4825298800755,80.586516605737,0.0,1.0
2023-08-15,38.7749,38.96,38.7749,38.798,802,36.0868991797688,36.2591674522383,36.0868991797688,36.1083978134481,861.738484237349,0.0,1.0
2023-08-16,38.3226,38.3607,38.3226,38.3607,341,35.665954070974,35.7014128563931,35.665954070974,35.7014128563931,366.400028834084,0.0,1.0
2023-08-17,38.2099,38.2099,38.2099,38.2099,11,35.5610667975687,35.5610667975687,35.5610667975687,35.5610667975687,11.8193557688415,0.0,1.0
2023-08-18,38.1167,38.1167,38.1167,38.1167,33,35.4743277214253,35.4743277214253,35.4743277214253,35.4743277214253,35.4580673065243,0.0,1.0
2023-08-21,38.2316,38.2316,38.2316,38.2316,72,35.5812624837524,35.5812624837524,35.5812624837524,35.5812624837524,77.3630559415075,0.0,1.0
2023-08-22,38.201,38.201,37.9676,37.9676,1936,35.5527837742031,35.5527837742031,35.3355638131314,35.3355638131314,2080.20661531609,0.0,1.0
2023-08-23,38.5693,38.5693,38.35,38.4,650,35.895552033255,35.895552033255,35.6914546148187,35.7379884539515,698.416477249721,0.0,1.0
2023-08-24,38.0481,38.346,38.0481,38.25,2043,35.4104832941352,35.6877319076881,35.4104832941352,35.5983869365532,2195.17671234028,0.0,1.0
2023-08-25,38.4552,38.4552,38.4552,38.4552,123,35.789361812354,35.789361812354,35.789361812354,35.789361812354,132.161887233409,0.0,1.0
2023-08-28,38.9634,39.17,38.9634,38.9754,436,36.2623317532993,36.4546095765958,36.2623317532993,36.2734998746911,468.476283201351,0.0,1.0
2023-08-29,39.5538,39.5538,39.3162,39.3162,183,36.8118033257788,36.8118033257788,36.59067452222,36.59067452222,196.631100517998,0.0,1.0
2023-08-30,39.4675,39.597,39.4675,39.597,690,36.7314859194357,36.8520085627895,36.7314859194357,36.8520085627895,741.395952772781,0.0,1.0
2023-08-31,39.7395,39.8332,39.7395,39.8332,348,36.9846300043178,37.0718344188526,36.9846300043178,37.0718344188526,373.92143705062,0.0,1.0
2023-09-01,39.9602,39.9602,39.9602,39.9602,348,37.1900303702498,37.1900303702498,37.1900303702498,37.1900303702498,373.92143705062,0.0,1.0
2023-09-05,40.0136,40.0136,40.0136,40.0136,132,37.2397285104435,37.2397285104435,37.2397285104435,37.2397285104435,141.832269226097,0.0,1.0
2023-09-06,39.92,39.92,39.92,39.92,118,37.152617163587,37.152617163587,37.152617163587,37.152617163587,126.789452793026,0.0,1.0
2023-09-07,39.53,39.53,39.53,39.53,183,36.7896532183516,36.7896532183516,36.7896532183516,36.7896532183516,196.631100517998,0.0,1.0
2023-09-08,39.5439,39.5439,39.46,39.46,150,36.8025896256305,36.8025896256305,36.7245058435657,36.7245058435657,161.173033211474,0.0,1.0
2023-09-11,39.9978,39.9978,39.9978,39.9978,227,37.2250238172776,37.2250238172776,37.2250238172776,37.2250238172776,243.908523593364,0.0,1.0
2023-09-12,39.7803,39.7803,39.7803,39.7803,39,37.0226016170501,37.0226016170501,37.0226016170501,37.0226016170501,41.9049886349833,0.0,1.0
2023-09-13,39.4688,39.4688,39.34,39.34,338,36.7326957992531,36.7326957992531,36.6128246296472,36.6128246296472,363.176568169855,0.0,1.0
2023-09-14,40.0382,40.0382,39.93,40.0274,983,37.2626231592969,37.2626231592969,37.1619239314136,37.2525718500442,1056.22061097919,0.0,1.0
2023-09-15,39.825,39.825,39.751,39.761,4296,37.0642028692348,37.0642028692348,36.9953327873183,37.0046395551449,4615.99567117662,0.0,1.0
2023-09-18,39.8012,39.91,39.631,39.631,2998,37.0420527618076,37.1433103957605,36.8836515733997,36.8836515733997,3221.31169045333,0.0,1.0
2023-09-19,39.88,39.88,39.88,39.88,84,37.1153900922808,37.1153900922808,37.1153900922808,37.1153900922808,90.2568985984257,0.0,1.0
2023-09-20,39.44,39.75,39.44,39.75,504,36.7058923079126,36.9944021105357,36.7058923079126,36.9944021105357,541.541391590554,0.0,1.0
2023-09-21,39.11,39.11,39.11,39.11,20,36.3987689696365,36.3987689696365,36.3987689696365,36.3987689696365,21.4897377615299,0.0,1.0
2023-09-22,39.11,39.12,39.08,39.08,284,36.5273885009994,36.5367281554359,36.49936953769,36.49936953769,304.079772899618,0.1382,1.0
2023-09-25,38.865,38.865,38.837,38.837,279,36.2985669673061,36.2985669673061,36.272415934884,36.272415934884,298.726255771103,0.0,1.0
2023-09-26,38.18,38.18,38.18,38.18,30,35.6588006384085,35.6588006384085,35.6588006384085,35.6588006384085,32.1211027710864,0.0,1.0
2023-09-27,38.56,38.56,38.34,38.34,399,36.0137075069941,36.0137075069941,35.8082351093919,35.8082351093919,427.210666855448,0.0,1.0
2023-09-28,38.6854,38.6854,38.65,38.65,109,36.1308267736273,36.1308267736273,36.0977643969222,36.0977643969222,116.706673401614,0.0,1.0
2023-09-29,38.4054,38.4054,38.4054,38.4054,1,35.8693164494064,35.8693164494064,35.8693164494064,35.8693164494064,1.07070342570288,0.0,1.0
2023-10-02,37.8433,37.8433,37.8433,37.8433,71,35.3443344735329,35.3443344735329,35.3443344735329,35.3443344735329,76.0199432249043,0.0,1.0
2023-10-03,37.07,37.07,37.07,37.07,10,34.6220989959614,34.6220989959614,34.6220989959614,34.6220989959614,10.7070342570288,0.0,1.0
2023-10-04,36.5,36.54,36.44,36.44,302,34.0897386930831,34.1270973108289,34.0337007664643,34.0337007664643,323.352434562269,0.0,1.0
2023-10-05,36.8775,36.8996,36.57,36.57,1272,34.4423106480595,34.4629512843641,34.1551162741383,34.1551162741383,1361.93475749406,0.0,1.0
2023-10-06,37.465,37.4699,36.69,36.69,3465,34.9910153462016,34.9955917768754,34.2671921273758,34.2671921273758,3709.98737006047,0.0,1.0
2023-10-09,37.2779,37.2779,37.2779,37.2779,86,34.8162704116954,34.8162704116954,34.8162704116954,34.8162704116954,92.0804946104475,0.0,1.0
2023-10-10,37.6731,37.7531,37.6731,37.7531,220,35.1853735550243,35.260090790516,35.1853735550243,35.260090790516,235.554753654633,0.0,1.0
2023-10-11,37.7974,37.7974,37.7974,37.7974,19,35.3014654596695,35.3014654596695,35.3014654596695,35.3014654596695,20.3433650883547,0.0,1.0
2023-10-12,37.5864,37.9899,37.5864,37.9899,503,35.1043987510602,35.4812538075714,35.1043987510602,35.4812538075714,538.563823128548,0.0,1.0
2023-10-13,37.1232,37.4799,37.1232,37.4799,123,34.6717859575633,35.0049314313119,34.6717859575633,35.0049314313119,131.696521361454,0.0,1.0
2023-10-16,37.4068,37.4068,37.4068,37.4068,229,34.9366585573814,34.9366585573814,34.9366585573814,34.9366585573814,245.191084485959,0.0,1.0
2023-10-17,37.3856,37.3856,37.3856,37.3856,17,34.9168584899761,34.9168584899761,34.9168584899761,34.9168584899761,18.2019582369489,0.0,1.0
2023-10-18,36.9586,37.1201,36.9586,37.1201,281,34.5180552455392,34.668890664688,34.5180552455392,34.668890664688,300.867662622509,0.0,1.0
2023-10-19,36.7233,36.7233,36.7233,36.7233,281,34.2982931766492,34.2982931766492,34.2982931766492,34.2982931766492,300.867662622509,0.0,1.0
2023-10-20,36.4071,36.4071,36.4071,36.4071,2,34.0029733033683,34.0029733033683,34.0029733033683,34.0029733033683,2.14140685140576,0.0,1.0
2023-10-23,36.3094,36.5599,36.3094,36.5599,800,33.9117248795241,34.1456832231575,33.9117248795241,34.1456832231575,856.562740562303,0.0,1.0
2023-10-24,36.6974,36.6974,36.6974,36.6974,800,34.2741034716588,34.2741034716588,34.2741034716588,34.2741034716588,856.562740562303,0.0,1.0
2023-10-25,36.3326,36.45,36.2373,36.4497,2245,33.9333928778167,34.0430404209008,33.8443859710372,34.0427602312677,2403.72919070296,0.0,1.0
2023-10-26,36.1834,36.29,36.0157,36.0157,833,33.7940452336247,33.8936059499174,33.6374192287253,33.6374192287253,891.895953610498,0.0,1.0
2023-10-27,36.5153,36.61,36.5153,36.59,803,34.1040283643709,34.1924748918841,34.1040283643709,34.1737955830112,859.77485083941,0.0,1.0
2023-10-30,36.8742,36.9296,36.8742,36.9296,376,34.4392285620954,34.4909702476734,34.4392285620954,34.4909702476734,402.584488064283,0.0,1.0
2023-10-31,37.1658,37.1658,37.1658,37.1658,376,34.7115728854626,34.7115728854626,34.7115728854626,34.7115728854626,402.584488064283,0.0,1.0
2023-11-01,37.4853,37.4853,37.4853,37.4853,0,35.0099748447076,35.0099748447076,35.0099748447076,35.0099748447076,0,0.0,1.0
2023-11-02,38.1333,38.1333,38.1333,38.1333,61,35.6151844521903,35.6151844521903,35.6151844521903,35.6151844521903,65.3129089678755,0.0,1.0
2023-11-03,38.6425,38.86,38.6425,38.84,828,36.0907596560949,36.2938971400879,36.0907596560949,36.275217831215,886.542436481982,0.0,1.0
2023-11-06,38.5478,38.5478,38.5029,38.5029,196,36.0023131285816,36.0023131285816,35.9603780801619,35.9603780801619,209.857871437764,0.0,1.0
2023-11-07,37.96,37.96,37.96,37.96,2,35.4533282408064,35.4533282408064,35.4533282408064,35.4533282408064,2.14140685140576,0.0,1.0
2023-11-08,37.4606,37.4606,37.4606,37.4606,60,34.9869058982495,34.9869058982495,34.9869058982495,34.9869058982495,64.2422055421727,0.0,1.0
2023-11-09,37.5652,37.5652,37.5652,37.5652,60,35.0845986836549,35.0845986836549,35.0845986836549,35.0845986836549,64.2422055421727,0.0,1.0
2023-11-10,37.8137,37.8137,37.5678,37.5678,750,35.316689096401,35.316689096401,35.0870269938084,35.0870269938084,803.027569277158,0.0,1.0
2023-11-13,37.682,37.82,37.5426,37.5426,441,35.1936858474728,35.3225730786959,35.0634910646285,35.0634910646285,472.180210734969,0.0,1.0
2023-11-14,38.6245,38.6245,38.6245,38.6245,4,36.0739482781092,36.0739482781092,36.0739482781092,36.0739482781092,4.28281370281152,0.0,1.0
2023-11-15,38.3632,38.47,38.3632,38.47,104,35.8299031076845,35.9296506170659,35.8299031076845,35.9296506170659,111.353156273099,0.0,1.0
2023-11-16,38.1444,38.1444,38.1444,38.1444,104,35.6255514686147,35.6255514686147,35.6255514686147,35.6255514686147,111.353156273099,0.0,1.0
2023-11-17,38.7141,38.7141,38.5701,38.5701,462,36.1576315818599,36.1576315818599,36.0231405579749,36.0231405579749,494.66498267473,0.0,1.0
2023-11-20,38.74,38.74,38.74,38.74,3,36.1818212868504,36.1818212868504,36.1818212868504,36.1818212868504,3.21211027710863,0.0,1.0
2023-11-21,38.5722,38.5722,38.5722,38.5722,61,36.0251018854065,36.0251018854065,36.0251018854065,36.0251018854065,65.3129089678757,0.0,1.0
2023-11-22,38.759,38.759,38.759,38.759,1,36.1995666302796,36.1995666302796,36.1995666302796,36.1995666302796,1.07070342570288,0.0,1.0
2023-11-24,39.1107,39.1999,39.1107,39.17,665,36.52804227681,36.6113519943832,36.52804227681,36.5834264276182,712.017778092414,0.0,1.0
2023-11-27,39.0969,39.0969,39.0969,39.0969,665,36.5151535536877,36.5151535536877,36.5151535536877,36.5151535536877,712.017778092413,0.0,1.0
2023-11-28,39.3199,39.3199,39.3199,39.3199,52,36.7234278476207,36.7234278476207,36.7234278476207,36.7234278476207,55.6765781365497,0.0,1.0
2023-11-29,39.2704,39.2704,39.2704,39.2704,32,36.6771965581603,36.6771965581603,36.6771965581603,36.6771965581603,34.2625096224921,0.0,1.0
2023-11-30,39.2727,39.2727,39.26,39.26,382,36.6793446786806,36.6793446786806,36.6674833175463,36.6674833175463,409.0087086185,0.0,1.0
2023-12-01,39.7628,39.7628,39.63,39.64,611,37.1370811426116,37.1370811426116,37.0130505316954,37.0223901861319,654.199793104459,0.0,1.0
2023-12-04,39.3835,39.3835,39.3835,39.3835,65,36.7828280498366,36.7828280498366,36.7828280498366,36.7828280498366,69.5957226706871,0.0,1.0
2023-12-05,39.0304,39.0304,39.0304,39.0304,65,36.4530448516852,36.4530448516852,36.4530448516852,36.4530448516852,69.5957226706871,0.0,1.0
2023-12-06,39.196,39.3,39.196,39.3,131,36.607709529153,36.7048419352922,36.607709529153,36.7048419352922,140.262148767077,0.0,1.0
2023-12-07,39.2716,39.44,38.74,39.44,3277,36.6783173166926,36.8355970974026,36.1818212868504,36.8355970974026,3508.69512602833,0.0,1.0
2023-12-08,39.01,39.25,39.01,39.2497,1212,36.4339919566348,36.6581436631099,36.4339919566348,36.6578634734768,1297.69255195189,0.0,1.0
2023-12-11,39.1325,39.2499,39.0157,39.2499,1781,36.5484027234815,36.6580502665655,36.4393155596636,36.6580502665655,1906.92280117682,0.0,1.0
2023-12-12,38.9086,38.9086,38.784,38.784,435,36.3392878606491,36.3392878606491,36.2229157663708,36.2229157663708,465.755990180752,0.0,1.0
2023-12-13,39.5344,39.5344,39.5344,39.5344,1,36.9237634352828,36.9237634352828,36.9237634352828,36.9237634352828,1.07070342570288,0.0,1.0
2023-12-14,39.73,39.73,39.7067,39.7067,587,37.10644707606,37.10644707606,37.084685681223,37.084685681223,628.50291088759,0.0,1.0
2023-12-15,39.4494,39.4494,39.4494,39.4494,587,36.8443763725729,36.8443763725729,36.8443763725729,36.8443763725729,628.50291088759,0.0,1.0
2023-12-18,39.7023,39.7023,39.7023,39.7023,0,37.080576233271,37.080576233271,37.080576233271,37.080576233271,0,0.0,1.0
2023-12-19,39.92,39.92,39.92,39.92,33,37.2839005103528,37.2839005103528,37.2839005103528,37.2839005103528,35.3332130481949,0.0,1.0
2023-12-20,39.6855,39.6855,39.6855,39.6855,62,37.0648856138178,37.0648856138178,37.0648856138178,37.0648856138178,66.3836123935784,0.0,1.0
2023-12-21,40.255,40.255,40.255,40.255,3,37.5967789339742,37.5967789339742,37.5967789339742,37.5967789339742,3.21211027710864,0.0,1.0
2023-12-22,40.1494,40.24,40.1494,40.24,301,37.850070362291,37.9354817600909,37.850070362291,37.9354817600909,319.285255861504,0.3768,1.0
2023-12-26,40.2924,40.2924,40.08,40.08,660,37.9848808466771,37.9848808466771,37.7846448544841,37.7846448544841,700.09391650695,0.0,1.0
2023-12-27,40.3437,40.3856,40.31,40.31,243,38.0332429295372,38.072743344193,38.0014729062938,38.0014729062938,257.761851077559,0.0,1.0
2023-12-28,40.3967,40.3967,40.3967,40.3967,4,38.0832076545194,38.0832076545194,38.0832076545194,38.0832076545194,4.24299343337546,0.0,1.0
2023-12-29,40.4304,40.4304,40.33,40.4249,859,38.1149776777629,38.1149776777629,38.0203275194946,38.1097926591326,911.182839817379,0.0,1.0
2024-01-02,39.8638,40.04,39.8638,40.04,194,37.580826485783,37.7469356280824,37.580826485783,37.7469356280824,205.78518151871,0.0,1.0
2024-01-03,39.6293,39.65,39.61,39.61,605,37.3597561460032,37.3792706706661,37.3415614442644,37.3415614442644,641.752756798038,0.0,1.0
2024-01-04,39.8875,39.8875,39.8875,39.8875,17,37.603169202426,37.603169202426,37.603169202426,37.603169202426,18.0327220918457,0.0,1.0
2024-01-05,39.9195,39.93,39.9195,39.93,169,37.6333365835474,37.6432352554778,37.6333365835474,37.6432352554778,179.266472560113,0.0,1.0
2024-01-08,40.2342,40.2342,40.2342,40.2342,169,37.9300139222626,37.9300139222626,37.9300139222626,37.9300139222626,179.266472560113,0.0,1.0
2024-01-09,39.9387,39.9387,39.9387,39.9387,63,37.6514370122202,37.6514370122202,37.6514370122202,37.6514370122202,66.8271465756635,0.0,1.0
2024-01-10,40.2623,40.2623,40.2623,40.2623,119,37.9565046538098,37.9565046538098,37.9565046538098,37.9565046538098,126.22905464292,0.0,1.0
2024-01-11,40.1003,40.1003,40.1003,40.1003,39,37.803782286883,37.803782286883,37.803782286883,37.803782286883,41.3691859754107,0.0,1.0
2024-01-12,40.1843,40.1843,40.1843,40.1843,104,37.8829716623265,37.8829716623265,37.8829716623265,37.8829716623265,110.317829267762,0.0,1.0
2024-01-16,39.4154,39.583,39.4154,39.583,1341,37.1581060578202,37.3161077164432,37.1581060578202,37.3161077164432,1422.46354853912,0.0,1.0
2024-01-17,38.8976,38.8976,38.77,38.77,201,36.6699601220504,36.6699601220504,36.5496676898291,36.5496676898291,213.210420027117,0.0,1.0
2024-01-18,39.3323,39.4099,39.299,39.4099,282,37.0797651399707,37.15292103919,37.0483722089913,37.15292103919,299.13103705297,0.0,1.0
2024-01-19,39.3354,39.3354,39.325,39.325,383,37.0826876050168,37.0826876050168,37.0728832061524,37.0728832061524,406.266621245701,0.0,1.0
2024-01-22,39.515,39.5912,39.515,39.5912,381,37.2520020315604,37.3238381078556,37.2520020315604,37.3238381078556,404.145124529012,0.0,1.0
2024-01-23,39.3383,39.3383,39.3383,39.3383,2,37.085421523931,37.085421523931,37.085421523931,37.085421523931,2.12149671668773,0.0,1.0
2024-01-24,39.5671,39.675,39.5252,39.675,619,37.3011182989486,37.4028389371671,37.2616178842928,37.4028389371671,656.603233814852,0.0,1.0
2024-01-25,39.7994,39.7994,39.7994,39.7994,140,37.5201146312763,37.5201146312763,37.5201146312763,37.5201146312763,148.504770168141,0.0,1.0
2024-01-26,39.7674,39.7674,39.7674,39.7674,50,37.489947250155,37.489947250155,37.489947250155,37.489947250155,53.0374179171932,0.0,1.0
2024-01-29,40.1216,40.1216,40.1216,40.1216,1,37.8238624499419,37.8238624499419,37.8238624499419,37.8238624499419,1.06074835834386,0.0,1.0
2024-01-30,40.0121,40.0121,39.901,39.94,1084,37.7206334426673,37.7206334426673,37.6158960663366,37.6526625620782,1149.85122044475,0.0,1.0
2024-01-31,39.8788,40.24,39.8788,40.24,274,37.5949674456837,37.9354817600909,37.5949674456837,37.9354817600909,290.645050186219,0.0,1.0
2024-02-01,40.4929,40.4929,40.2975,40.2975,519,38.1738983440155,38.1738983440155,37.9896887730433,37.9896887730433,550.528397980466,0.0,1.0
2024-02-02,40.1749,40.1749,40.126,40.126,247,37.8741099941221,37.8741099941221,37.8280104648461,37.8280104648461,262.004844510935,0.0,1.0
2024-02-05,39.8472,39.9171,39.7397,39.7397,3237,37.5651771568264,37.6310740299633,37.4638336108718,37.4638336108718,3433.64243595909,0.0,1.0
2024-02-06,39.9677,39.9677,39.758,39.758,4216,37.6787762013614,37.6787762013614,37.4810855819506,37.4810855819506,4472.11507877774,0.0,1.0
2024-02-07,40.2304,40.2304,40.05,40.051,2839,37.9264315457545,37.9264315457545,37.7563629346829,37.7573056653429,3011.46458933823,0.0,1.0
2024-02-08,40.0433,40.0433,39.95,39.95,678,37.7500466392606,37.7500466392606,37.6620898686787,37.6620898686787,719.18738695714,0.0,1.0
2024-02-09,40.06,40.06,39.8932,39.8932,1075,37.7657902412833,37.7657902412833,37.6085427671883,37.6085427671883,1140.30448521965,0.0,1.0
2024-02-12,40.5,40.5,40.4767,40.4767,921,38.1805917317018,38.1805917317018,38.1586261073228,38.1586261073228,976.949238034699,0.0,1.0
2024-02-13,39.6493,39.7521,39.6493,39.7521,1195,37.378610759204,37.4755234710563,37.378610759204,37.4755234710563,1267.59428822092,0.0,1.0
2024-02-14,40.0365,40.0365,40.0365,40.0365,1195,37.7436360707723,37.7436360707723,37.7436360707723,37.7436360707723,1267.59428822092,0.0,1.0
2024-02-15,40.11,40.11,39.9301,39.9301,898,37.8129267742854,37.8129267742854,37.6433295285438,37.6433295285438,952.55202579279,0.0,1.0
2024-02-16,40.2997,40.2997,40.2997,40.2997,148,37.9917627804954,37.9917627804954,37.9917627804954,37.9917627804954,156.990757034892,0.0,1.0
2024-02-20,40.6,40.6,40.5523,40.5523,201,38.274864797706,38.274864797706,38.229896545222,38.229896545222,213.210420027117,0.0,1.0
2024-02-21,40.6074,40.6074,40.6074,40.6074,167,38.2818410045903,38.2818410045903,38.2818410045903,38.2818410045903,177.144975843425,0.0,1.0
2024-02-22,40.8699,40.8699,40.7101,40.7101,190,38.5293078028513,38.5293078028513,38.3786594433766,38.3786594433766,201.542188085334,0.0,1.0
2024-02-23,40.8823,40.8823,40.8823,40.8823,1,38.5409976630358,38.5409976630358,38.5409976630358,38.5409976630358,1.06074835834387,0.0,1.0
2024-02-26,40.8336,40.8336,40.8336,40.8336,29,38.4950866798918,38.4950866798918,38.4950866798918,38.4950866798918,30.7617023919721,0.0,1.0
2024-02-27,40.8156,40.8156,40.8156,40.8156,29,38.478117528011,38.478117528011,38.478117528011,38.478117528011,30.7617023919721,0.0,1.0
2024-02-28,40.6932,40.6932,40.58,40.6592,2408,38.3627272952219,38.3627272952219,38.2560101845051,38.3306744527805,2554.28204689203,0.0,1.0
2024-02-29,40.76,40.76,40.7,40.7,4967,38.4257017033127,38.4257017033127,38.3691378637102,38.3691378637102,5268.73709589398,0.0,1.0
2024-03-01,41.2303,41.2303,41.1456,41.1456,310,38.8690679327305,38.8690679327305,38.7892186458249,38.7892186458249,328.831991086598,0.0,1.0
2024-03-04,40.9887,40.9887,40.9103,40.9103,283,38.6413042052643,38.6413042052643,38.567394121517,38.567394121517,300.191785411314,0.0,1.0
2024-03-05,40.9766,40.9766,40.9766,40.9766,51,38.6298971642778,38.6298971642778,38.6298971642778,38.6298971642778,54.0981662755371,0.0,1.0
2024-03-06,41.6507,41.6507,41.6507,41.6507,51,39.2653919022121,39.2653919022121,39.2653919022121,39.2653919022121,54.0981662755371,0.0,1.0
2024-03-07,41.8731,41.9999,41.8731,41.9999,917,39.4750552010055,39.5945934486988,39.4750552010055,39.5945934486988,972.706244601323,0.0,1.0
2024-03-08,42.15,42.57,42.15,42.57,207,39.7360973207711,40.1320441979888,39.7360973207711,40.1320441979888,219.57491017718,0.0,1.0
2024-03-11,41.3,41.3,41.3,41.3,8,38.9347762597354,38.9347762597354,38.9347762597354,38.9347762597354,8.48598686675092,0.0,1.0
2024-03-12,41.6444,41.6495,41.6444,41.6495,730,39.2594526990539,39.2642606254201,39.2594526990539,39.2642606254201,774.346301591021,0.0,1.0
2024-03-13,41.5945,41.5945,41.5945,41.5945,92,39.2124104391178,39.2124104391178,39.2124104391178,39.2124104391178,97.5888489676355,0.0,1.0
2024-03-14,41.62,41.64,41.4327,41.595,976,39.2364500709488,39.2553046841497,39.059876618323,39.2128818044478,1035.29039774361,0.0,1.0
2024-03-15,41.6526,41.81,41.51,41.6334,2932,39.2671830904662,39.4155688963568,39.1327496983442,39.2490826617934,3110.11418666421,0.0,1.0
2024-03-18,41.8449,41.8887,41.8449,41.8887,240,39.4484701963923,39.4897617993021,39.4484701963923,39.4897617993021,254.579606002527,0.0,1.0
2024-03-19,41.943,42.078,41.89,42.0,1644,39.5409520741424,39.6682207132481,39.4909873491602,39.5946877217648,1743.87030111731,0.0,1.0
2024-03-20,42.3053,42.3053,42.3053,42.3053,1644,39.8825033922756,39.8825033922756,39.8825033922756,39.8825033922756,1743.87030111732,0.0,1.0
2024-03-21,42.1651,42.1651,42.1651,42.1651,1,39.9422725161223,39.9422725161223,39.9422725161223,39.9422725161223,1.05565100190482,0.2036,1.0
2024-03-22,41.8662,41.8662,41.8662,41.8662,41,39.6591296976523,39.6591296976523,39.6591296976523,39.6591296976523,43.2816910780978,0.0,1.0
2024-03-25,41.937,41.937,41.937,41.937,58,39.726197317417,39.726197317417,39.726197317417,39.726197317417,61.2277581104798,0.0,1.0
2024-03-26,42.11,42.11,42.11,42.11,28,39.8900772357687,39.8900772357687,39.8900772357687,39.8900772357687,29.558228053335,0.0,1.0
2024-03-27,42.2,42.2,42.16,42.16,2537,39.9753326846221,39.9753326846221,39.9374413740206,39.9374413740206,2678.18659183254,0.0,1.0
2024-03-28,42.2701,42.35,42.26,42.29,3939,40.0417372064513,40.1174250993779,40.0321696505244,40.0605881334756,4158.2092965031,0.0,1.0
2024-04-01,41.9654,42.32,41.96,42.32,221,39.7531001479441,40.0890066164268,39.7479848210129,40.0890066164268,233.298871420966,0.0,1.0
2024-04-02,41.63,41.63,41.63,41.63,14,39.4353815085502,39.4353815085502,39.4353815085502,39.4353815085502,14.7791140266675,0.0,1.0
2024-04-03,42.1475,42.1475,42.1475,42.1475,14,39.9256003394576,39.9256003394576,39.9256003394576,39.9256003394576,14.7791140266675,0.0,1.0
2024-04-04,41.93,42.426,41.93,42.426,2009,39.7195663380618,40.1894185895208,39.7195663380618,40.1894185895208,2120.80286282679,0.0,1.0
2024-04-05,42.2446,42.2446,42.2446,42.2446,51,40.0175814959428,40.0175814959428,40.0175814959428,40.0175814959428,53.8382010971461,0.0,1.0
2024-04-08,42.3155,42.3155,42.3155,42.3155,51,40.0847438439841,40.0847438439841,40.0847438439841,40.0847438439841,53.838201097146,0.0,1.0
2024-04-09,42.4472,42.4472,42.4472,42.4472,100,40.2095009841396,40.2095009841396,40.2095009841396,40.2095009841396,105.565100190482,0.0,1.0
2024-04-10,41.842,41.842,41.842,41.842,63,39.6362054547384,39.6362054547384,39.6362054547384,39.6362054547384,66.5060131200038,0.0,1.0
2024-04-11,42.3,42.3,42.3,42.3,1125,40.070060961126,40.070060961126,40.070060961126,40.070060961126,1187.60737714293,0.0,1.0
2024-04-12,41.5637,41.5637,41.5637,41.5637,106,39.3725766612282,39.3725766612282,39.3725766612282,39.3725766612282,111.899006201911,0.0,1.0
2024-04-15,41.3088,41.65,41.3088,41.65,215,39.1311142844199,39.454327163851,39.1311142844199,39.454327163851,226.964965409537,0.0,1.0
2024-04-16,40.46,40.6335,40.46,40.6335,701,38.3270606734553,38.4914142331894,38.3270606734553,38.4914142331894,740.01135233528,0.0,1.0
2024-04-17,40.5432,40.5432,40.5432,40.5432,204,38.4058745995065,38.4058745995065,38.4058745995065,38.4058745995065,215.352804388584,0.0,1.0
2024-04-18,40.5392,40.7,40.5392,40.7,227,38.4020854684463,38.5544085370645,38.4020854684463,38.5544085370645,239.632777432395,0.0,1.0
2024-04-19,40.5948,40.5948,40.5948,40.5948,227,38.4547543901824,38.4547543901824,38.4547543901824,38.4547543901824,239.632777432395,0.0,1.0
2024-04-22,40.71,40.71,40.71,40.71,89,38.5638813647149,38.5638813647149,38.5638813647149,38.5638813647149,93.9529391695292,0.0,1.0
2024-04-23,41.1198,41.2043,41.1198,41.1713,1531,38.9520778418276,39.0321232354734,38.9520778418276,39.0008629042271,1616.20168391629,0.0,1.0
2024-04-24,41.0892,41.0892,41.0892,41.0892,1531,38.9230909892174,38.9230909892174,38.9230909892174,38.9230909892174,1616.20168391629,0.0,1.0
2024-04-25,40.8356,40.8356,40.8356,40.8356,80,38.6828600800037,38.6828600800037,38.6828600800037,38.6828600800037,84.4520801523859,0.0,1.0
2024-04-26,41.2016,41.2016,41.2016,41.2016,89,39.0295655720078,39.0295655720078,39.0295655720078,39.0295655720078,93.9529391695292,0.0,1.0
2024-04-29,41.7115,41.7115,41.7115,41.7115,21,39.5125850539009,39.5125850539009,39.5125850539009,39.5125850539009,22.1686710400013,0.0,1.0
2024-04-30,40.9887,41.31,40.9887,41.31,191,38.8278890713311,39.1322510237379,38.8278890713311,39.1322510237379,201.629341363821,0.0,1.0
2024-05-01,40.8329,41.12,40.8329,41.12,238,38.6803024165381,38.9522672983806,38.6803024165381,38.9522672983806,251.244938453348,0.0,1.0
2024-05-02,41.5697,41.5697,41.5697,41.5697,64,39.3782603578184,39.3782603578184,39.3782603578184,39.3782603578184,67.5616641219087,0.0,1.0
2024-05-03,42.0022,42.107,42.0022,42.107,359,39.7879601536975,39.8872353874736,39.7879601536975,39.8872353874736,378.978709683832,0.0,1.0
2024-05-06,42.3213,42.3213,42.3213,42.3213,359,40.0902380840213,40.0902380840213,40.0902380840213,40.0902380840213,378.978709683832,0.0,1.0
2024-05-07,42.16,42.16,42.16,42.16,5,39.9374413740206,39.9374413740206,39.9374413740206,39.9374413740206,5.27825500952412,0.0,1.0
2024-05-08,42.2256,42.2256,42.2256,42.2256,5,39.9995831234071,39.9995831234071,39.9995831234071,39.9995831234071,5.27825500952412,0.0,1.0
2024-05-09,42.5554,42.5554,42.47,42.47,139,40.3119969793168,40.3119969793168,40.2310990311825,40.2310990311825,146.73548926477,0.0,1.0
2024-05-10,42.5184,42.5184,42.43,42.43,100,40.2769475170104,40.2769475170104,40.193207720581,40.193207720581,105.565100190482,0.0,1.0
2024-05-13,42.5801,42.5801,42.5,42.5,125,40.3353948636133,40.3353948636133,40.2595175141337,40.2595175141337,131.956375238103,0.0,1.0
2024-05-14,42.65,42.65,42.4635,42.4635,1018,40.4016099288894,40.4016099288894,40.2249416932098,40.2249416932098,1074.65271993911,0.0,1.0
2024-05-15,43.065,43.065,42.91,42.974,1475,40.7947322763804,40.7947322763804,40.6479034477994,40.7085295447619,1557.08522780961,0.0,1.0
2024-05-16,42.8492,42.8492,42.8492,42.8492,4,40.5903086556851,40.5903086556851,40.5903086556851,40.5903086556851,4.22260400761929,0.0,1.0
2024-05-17,42.9425,43.01,42.9425,43.01,292,40.6786901376632,40.7426317243033,40.6786901376632,40.7426317243033,308.250092556208,0.0,1.0
2024-05-20,43.1255,43.1255,43.1255,43.1255,9,40.8520428836652,40.8520428836652,40.8520428836652,40.8520428836652,9.50085901714342,0.0,1.0
2024-05-21,43.1019,43.1019,43.1019,43.1019,37,40.8296870104103,40.8296870104103,40.8296870104103,40.8296870104103,39.0590870704785,0.0,1.0
2024-05-22,42.5172,42.6,42.47,42.6,331,40.2758107776923,40.3542457906375,40.2310990311825,40.3542457906375,349.420481630497,0.0,1.0
2024-05-23,42.1328,42.31,42.11,42.31,572,39.9116752828116,40.0795337887764,39.8900772357687,40.0795337887764,603.832373089558,0.0,1.0
2024-05-24,42.7354,42.7354,42.61,42.61,183,40.4825078770237,40.4825078770237,40.3637186182879,40.3637186182879,193.184133348583,0.0,1.0
2024-05-28,43.2292,43.2292,43.2292,43.2292,220,40.9502761063997,40.9502761063997,40.9502761063997,40.9502761063997,232.243220419061,0.0,1.0
2024-05-29,42.3628,42.38,42.3628,42.38,128,40.1295503187704,40.1458435823291,40.1295503187704,40.1458435823291,135.123328243817,0.0,1.0
2024-05-30,42.7589,42.7589,42.68,42.68,100,40.5047690220021,40.5047690220021,40.4300284118406,40.4300284118406,105.565100190482,0.0,1.0
2024-05-31,43.2189,43.2189,43.2189,43.2189,100,40.9405190939198,40.9405190939198,40.9405190939198,40.9405190939198,105.565100190482,0.0,1.0
2024-06-03,43.2411,43.2411,43.07,43.07,100,40.9615487713037,40.9615487713037,40.7994686902056,40.7994686902056,105.565100190482,0.0,1.0
2024-06-04,42.63,42.72,42.63,42.72,152,40.3826642735887,40.4679197224421,40.3826642735887,40.4679197224421,160.458952289533,0.0,1.0
2024-06-05,42.58,42.58,42.58,42.58,3,40.3353001353367,40.3353001353367,40.3353001353367,40.3353001353367,3.16695300571447,0.0,1.0
2024-06-06,42.7184,42.7184,42.7184,42.7184,3,40.4664040700181,40.4664040700181,40.4664040700181,40.4664040700181,3.16695300571447,0.0,1.0
2024-06-07,42.1038,42.1038,42.1038,42.1038,2,39.8842040826254,39.8842040826254,39.8842040826254,39.8842040826254,2.11130200380965,0.0,1.0
2024-06-10,42.6133,42.6133,42.6133,42.6133,32,40.3668446514125,40.3668446514125,40.3668446514125,40.3668446514125,33.7808320609544,0.0,1.0
2024-06-11,42.0549,42.0549,42.0549,42.0549,32,39.8378819554151,39.8378819554151,39.8378819554151,39.8378819554151,33.7808320609543,0.0,1.0
2024-06-12,42.5058,42.7232,42.37,42.7232,244,40.2650117541709,40.4709510272902,40.1363707546787,40.4709510272902,257.578844464777,0.0,1.0
2024-06-13,41.47,42.02,41.47,42.02,245,39.2838162661441,39.8048217869152,39.2838162661441,39.8048217869152,258.634495466682,0.0,1.0
2024-06-14,41.5137,41.5137,41.5137,41.5137,1,39.3252125229763,39.3252125229763,39.3252125229763,39.3252125229763,1.05565100190482,0.0,1.0
2024-06-17,41.6253,41.6253,41.6253,41.6253,91,39.4309292795545,39.4309292795545,39.4309292795545,39.4309292795545,96.0642411733391,0.0,1.0
2024-06-18,41.7496,41.7496,41.7496,41.7496,43,39.5486765272488,39.5486765272488,39.5486765272488,39.5486765272488,45.3929930819074,0.0,1.0
2024-06-20,41.7119,41.74,41.7119,41.73,754,39.5129639670069,39.5395826127045,39.5129639670069,39.5301097850541,795.960855436237,0.0,1.0
2024-06-21,41.3744,41.3744,41.3744,41.3744,754,39.1932560338064,39.1932560338064,39.1932560338064,39.1932560338064,795.960855436237,0.0,1.0
2024-06-24,41.39,41.39,41.39,41.39,27,39.208033644941,39.208033644941,39.208033644941,39.208033644941,28.5025770514302,0.0,1.0
2024-06-25,41.6349,41.7099,41.6349,41.7099,500,39.4400231940989,39.5110694014768,39.4400231940989,39.5110694014768,527.825500952412,0.0,1.0
2024-06-26,41.4516,41.4516,41.4516,41.4516,18,39.2663862632674,39.2663862632674,39.2663862632674,39.2663862632674,19.0017180342868,0.0,1.0
2024-06-27,41.1647,41.1647,41.1647,41.1647,47,39.467683850838,39.467683850838,39.467683850838,39.467683850838,49.0208877549555,0.4994,1.0
2024-06-28,41.3416,41.5398,41.31,41.5398,542,39.6372911423576,39.827320340657,39.6069938534259,39.827320340657,565.304705599699,0.0,1.0
2024-07-01,40.96,40.96,40.96,40.96,6,39.2714226152584,39.2714226152584,39.2714226152584,39.2714226152584,6.25798567084537,0.0,1.0
2024-07-02,41.03,41.03,41.03,41.03,33,39.3385368628919,39.3385368628919,39.3385368628919,39.3385368628919,34.4189211896496,0.0,1.0
2024-07-03,41.7,41.7,41.7,41.7,5,39.9809160902411,39.9809160902411,39.9809160902411,39.9809160902411,5.21498805903781,0.0,1.0
2024-07-05,41.46,41.46,41.46,41.46,22,39.7508100983548,39.7508100983548,39.7508100983548,39.7508100983548,22.9459474597664,0.0,1.0
2024-07-08,41.46,41.46,41.46,41.46,128,39.7508100983548,39.7508100983548,39.7508100983548,39.7508100983548,133.503694311368,0.0,1.0
2024-07-09,41.3735,41.3735,41.3735,41.3735,1,39.6678760637791,39.6678760637791,39.6678760637791,39.6678760637791,1.04299761180756,0.0,1.0
2024-07-10,41.54,41.54,41.54,41.54,25,39.8275120956502,39.8275120956502,39.8275120956502,39.8275120956502,26.0749402951891,0.0,1.0
2024-07-11,41.9763,41.9763,41.8,41.93,300,40.2458256134001,40.2458256134001,40.0767935868603,40.2014343324654,312.899283542269,0.0,1.0
2024-07-12,42.4543,42.4543,42.4543,42.4543,22,40.7041200472403,40.7041200472403,40.7041200472403,40.7041200472403,22.9459474597664,0.0,1.0
2024-07-15,42.2806,42.2806,42.2806,42.2806,47,40.5375808356126,40.5375808356126,40.5375808356126,40.5375808356126,49.0208877549555,0.0,1.0
2024-07-16,42.8064,42.8064,42.8064,42.8064,47,41.0417047128368,41.0417047128368,41.0417047128368,41.0417047128368,49.0208877549555,0.0,1.0
2024-07-17,42.5632,42.5632,42.5632,42.5632,14,40.8085306410587,40.8085306410587,40.8085306410587,40.8085306410587,14.6019665653059,0.0,1.0
2024-07-18,42.1889,42.1889,42.1889,42.1889,3,40.4496611712127,40.4496611712127,40.4496611712127,40.4496611712127,3.12899283542269,0.0,1.0
2024-07-19,41.64,41.64,41.64,41.64,293,39.9233895922695,39.9233895922695,39.9233895922695,39.9233895922695,305.598300259616,0.0,1.0
2024-07-22,42.0065,42.0065,41.75,41.75,347,40.2747806173792,40.2747806173792,40.0288548385507,40.0288548385507,361.920171297224,0.0,1.0
2024-07-23,41.9647,41.9647,41.85,41.86,3747,40.2347038237923,40.2347038237923,40.12473233517,40.1343200848319,3908.11205144294,0.0,1.0
2024-07-24,41.3343,41.3343,41.3343,41.3343,91,39.6302920851043,39.6302920851043,39.6302920851043,39.6302920851043,94.9127826744883,0.0,1.0
2024-07-25,40.75,40.75,40.75,40.75,2,39.0700798723579,39.0700798723579,39.0700798723579,39.0700798723579,2.08599522361512,0.0,1.0
2024-07-26,41.65,41.65,41.65,41.65,15,39.9329773419314,39.9329773419314,39.9329773419314,39.9329773419314,15.6449641771135,0.0,1.0
2024-07-29,41.3527,41.3527,41.2856,41.2856,154,39.6479335444823,39.6479335444823,39.5835997442508,39.5835997442508,160.621632218365,0.0,1.0
2024-07-30,41.4474,41.4474,41.4474,41.4474,154,39.7387295337808,39.7387295337808,39.7387295337808,39.7387295337808,160.621632218365,0.0,1.0
2024-07-31,42.5503,42.5503,42.5503,42.5503,0,40.7961624439948,40.7961624439948,40.7961624439948,40.7961624439948,0,0.0,1.0
2024-08-01,40.95,40.95,40.95,40.95,30,39.2618348655964,39.2618348655964,39.2618348655964,39.2618348655964,31.2899283542269,0.0,1.0
2024-08-02,39.67,39.67,39.59,39.65,3746,38.0346029088696,38.0346029088696,37.9579009115742,38.0154274095458,3907.06905383113,0.0,1.0
2024-08-05,38.54,38.59,38.54,38.59,305,36.9511871970717,36.9991259453814,36.9511871970717,36.9991259453814,318.114271601307,0.0,1.0
2024-08-06,38.6181,38.6181,38.6181,38.6181,41,37.0260675219314,37.0260675219314,37.0260675219314,37.0260675219314,42.7629020841101,0.0,1.0
2024-08-07,38.6838,38.6838,38.6838,38.6838,22,37.0890590372102,37.0890590372102,37.0890590372102,37.0890590372102,22.9459474597664,0.0,1.0
2024-08-08,39.58,39.58,39.58,39.58,3,37.9483131619123,37.9483131619123,37.9483131619123,37.9483131619123,3.12899283542269,0.0,1.0
2024-08-09,39.7704,39.7704,39.53,39.5303,337,38.1308639154754,38.1308639154754,37.9003744136026,37.9006620460925,351.490195179148,0.0,1.0
2024-08-12,40.0552,40.0552,39.9601,39.9601,161,38.4039230258471,38.4039230258471,38.3127435265622,38.3127435265622,167.922615501018,0.0,1.0
2024-08-13,40.8072,40.8072,40.8072,40.8072,41,39.1249218004241,39.1249218004241,39.1249218004241,39.1249218004241,42.7629020841101,0.0,1.0
2024-08-14,40.9534,40.9534,40.9534,40.9534,41,39.2650947004815,39.2650947004815,39.2650947004815,39.2650947004815,42.7629020841101,0.0,1.0
2024-08-15,41.4582,41.4582,41.4582,41.4582,23,39.7490843034156,39.7490843034156,39.7490843034156,39.7490843034156,23.988945071574,0.0,1.0
2024-08-16,41.7865,41.7865,41.6644,41.6644,163,40.0638501248167,40.0638501248167,39.9467837014446,39.9467837014446,170.008610724633,0.0,1.0
2024-08-19,42.294,42.294,42.294,42.294,5,40.5504284201596,40.5504284201596,40.5504284201596,40.5504284201596,5.21498805903782,0.0,1.0
2024-08-20,42.179,42.179,42.11,42.11,110,40.4401692990474,40.4401692990474,40.3740138263801,40.3740138263801,114.729737298832,0.0,1.0
2024-08-21,42.4837,42.4837,42.41,42.42,1200,40.7323080312464,40.7323080312464,40.661646316238,40.6712340658999,1251.59713416908,0.0,1.0
2024-08-22,42.0646,42.2,42.0646,42.2,213,40.330485442915,40.4603035733375,40.330485442915,40.4603035733375,222.158491315011,0.0,1.0
2024-08-23,43.0812,43.0812,42.85,42.85,879,41.3051760735466,41.3051760735466,41.0835073013628,41.0835073013628,916.794900778848,0.0,1.0
2024-08-26,42.8932,42.8932,42.8932,42.8932,879,41.1249263799023,41.1249263799023,41.1249263799023,41.1249263799023,916.794900778849,0.0,1.0
2024-08-27,43.35,43.35,43.25,43.25,620,41.5628947844592,41.5628947844592,41.46701728784,41.46701728784,646.65851932069,0.0,1.0
2024-08-28,42.5,42.5,42.5,42.5,71,40.7479360631953,40.7479360631953,40.7479360631953,40.7479360631953,74.052830438337,0.0,1.0
2024-08-29,42.7686,43.0,42.66,42.87,538,41.0054630191147,41.2273235462917,40.9013400577862,41.1026828006867,561.132715152469,0.0,1.0
2024-08-30,43.04,43.04,43.04,43.04,5,41.2656745449395,41.2656745449395,41.2656745449395,41.2656745449395,5.21498805903781,0.0,1.0
2024-09-03,41.93,42.0581,41.93,42.0581,518,40.2014343324654,40.3242534056347,40.2014343324654,40.3242534056347,540.272762916318,0.0,1.0
2024-09-04,41.9908,42.21,41.915,41.915,425,40.2597278504099,40.4698913229994,40.1870527079725,40.1870527079725,443.273985018215,0.0,1.0
2024-09-05,42.083,42.083,42.02,42.02,142,40.3481269022929,40.3481269022929,40.2877240794228,40.2877240794228,148.105660876674,0.0,1.0
2024-09-06,40.8906,40.8906,40.8906,40.8906,3,39.2048836326046,39.2048836326046,39.2048836326046,39.2048836326046,3.12899283542269,0.0,1.0
2024-09-09,41.4957,41.4957,41.4957,41.4957,3,39.7850383646479,39.7850383646479,39.7850383646479,39.7850383646479,3.12899283542269,0.0,1.0
2024-09-10,41.63,41.63,41.2329,41.2329,279,39.9138018426076,39.9138018426076,39.5330723035324,39.5330723035324,290.99633369431,0.0,1.0
2024-09-11,41.48,41.48,41.05,41.05,161,39.7699855976786,39.7699855976786,39.3577123622157,39.3577123622157,167.922615501018,0.0,1.0
2024-09-12,42.28,42.28,42.1246,42.1246,772,40.5370055706329,40.5370055706329,40.3880119408865,40.3880119408865,805.194156315439,0.0,1.0
2024-09-13,42.3732,42.5,42.3732,42.5,824,40.6263633974821,40.7479360631953,40.6263633974821,40.7479360631953,859.430032129431,0.0,1.0
2024-09-16,42.6076,42.6076,42.6076,42.6076,93,40.8511002495577,40.8511002495577,40.8511002495577,40.8511002495577,96.9987778981033,0.0,1.0
2024-09-17,42.71,42.71,42.71,42.71,2,40.9492788060958,40.9492788060958,40.9492788060958,40.9492788060958,2.08599522361513,0.0,1.0
2024-09-18,42.6575,42.6575,42.6575,42.6575,9,40.8989431203707,40.8989431203707,40.8989431203707,40.8989431203707,9.38697850626807,0.0,1.0
2024-09-19,43.5165,43.6874,43.22,43.36,765,41.7225308163303,41.8863854580527,41.4382540388542,41.5724825341212,797.893173032787,0.0,1.0
2024-09-20,43.1925,43.1925,43.1925,43.1925,765,41.4118877272839,41.4118877272839,41.4118877272839,41.4118877272839,797.893173032785,0.0,1.0
2024-09-23,43.25,43.3106,43.25,43.3106,1759,41.46701728784,41.5251190507912,41.46701728784,41.5251190507912,1834.6327991695,0.0,1.0
2024-09-24,43.8,43.8,43.4981,43.4981,399,41.994343519246,41.994343519246,41.7048893569524,41.7048893569524,416.156047111218,0.0,1.0
2024-09-25,43.12,43.12,43.12,43.12,279,41.3423765422349,41.3423765422349,41.3423765422349,41.3423765422349,290.99633369431,0.0,1.0
2024-09-26,44.2308,44.2308,44.09,44.09,1074,42.5514876521007,42.5514876521007,42.4160334106803,42.4160334106803,1116.38586148597,0.1503,1.0
2024-09-27,43.32,43.71,43.32,43.71,160,41.6752680279127,42.0504608841197,41.6752680279127,42.0504608841197,166.31446726048,0.0,1.0
2024-09-30,43.8,43.8,42.54,42.83,9726,42.1370438509367,42.1370438509367,40.9248823154988,41.2038718752424,10109.8406785964,0.0,1.0
2024-10-01,43.35,43.43,43.35,43.38,602,41.7041290168517,41.7810916540224,41.7041290168517,41.7329900057907,625.758183067555,0.0,1.0
2024-10-02,43.3359,43.3359,43.3359,43.3359,25,41.6905643520504,41.6905643520504,41.6905643520504,41.6905643520504,25.9866355094499,0.0,1.0
2024-10-03,43.12,43.12,43.12,43.12,85,41.482861434986,41.482861434986,41.482861434986,41.482861434986,88.3545607321299,0.0,1.0
2024-10-04,43.5,43.5,43.5,43.5,3,41.8484339615467,41.8484339615467,41.8484339615467,41.8484339615467,3.11839626113399,0.0,1.0
2024-10-07,42.93,43.045,42.93,43.045,323,41.3000751717057,41.4107089626386,41.3000751717057,41.4107089626386,335.747330782094,0.0,1.0
2024-10-08,42.9275,42.9275,42.9275,42.9275,323,41.2976700892942,41.2976700892942,41.2976700892942,41.2976700892942,335.747330782093,0.0,1.0
2024-10-09,42.63,42.63,42.63,42.63,2,41.0114652823158,41.0114652823158,41.0114652823158,41.0114652823158,2.07893084075599,0.0,1.0
2024-10-10,42.68,42.68,42.68,42.68,75,41.0595669305474,41.0595669305474,41.0595669305474,41.0595669305474,77.9599065283498,0.0,1.0
2024-10-11,42.7523,42.7523,42.7523,42.7523,12,41.1291219138904,41.1291219138904,41.1291219138904,41.1291219138904,12.473585044536,0.0,1.0
2024-10-14,42.7038,42.7038,42.7038,42.7038,3,41.0824633151057,41.0824633151057,41.0824633151057,41.0824633151057,3.11839626113399,0.0,1.0
2024-10-15,42.2374,42.2374,42.2374,42.2374,10,40.6337711404007,40.6337711404007,40.6337711404007,40.6337711404007,10.39465420378,0.0,1.0
2024-10-16,42.58,42.58,42.58,42.58,2,40.9633636340841,40.9633636340841,40.9633636340841,40.9633636340841,2.07893084075599,0.0,1.0
2024-10-17,42.3778,42.53,42.34,42.53,800,40.7688405686352,40.9152619858524,40.7324757225721,40.9152619858524,831.572336302399,0.0,1.0
2024-10-18,42.593,42.593,42.593,42.593,1,40.9758700626243,40.9758700626243,40.9758700626243,40.9758700626243,1.039465420378,0.0,1.0
2024-10-21,41.95,41.95,41.89,41.89,2078,40.3572828663651,40.3572828663651,40.2995608884871,40.2995608884871,2160.00914354548,0.0,1.0
2024-10-22,42.03,42.03,42.03,42.03,5,40.4342455035358,40.4342455035358,40.4342455035358,40.4342455035358,5.19732710188999,0.0,1.0
2024-10-23,41.09,41.09,41.09,41.09,5,39.5299345167805,39.5299345167805,39.5299345167805,39.5299345167805,5.19732710188999,0.0,1.0
2024-10-24,41.2766,41.2766,41.18,41.18,902,39.7094498679811,39.7094498679811,39.6165174835975,39.6165174835975,937.597809180954,0.0,1.0
2024-10-25,41.2754,41.3363,41.2247,41.3363,1142,39.7082954284235,39.7668832359697,39.6595203571166,39.7668832359697,1187.06951007167,0.0,1.0
2024-10-28,41.402,41.402,41.402,41.402,1142,39.8300888017461,39.8300888017461,39.8300888017461,39.8300888017461,1187.06951007167,0.0,1.0
2024-10-29,41.3334,41.3334,41.3334,41.3334,20,39.7640933403723,39.7640933403723,39.7640933403723,39.7640933403723,20.7893084075599,0.0,1.0
2024-10-30,41.52,41.52,41.52,41.52,3,39.9436086915728,39.9436086915728,39.9436086915728,39.9436086915728,3.118396261134,0.0,1.0
2024-10-31,41.67,41.67,41.3,41.3,1102,40.0879136362678,40.0879136362678,39.7319614393535,39.7319614393535,1145.49089325655,0.0,1.0
2024-11-01,41.27,41.27,41.27,41.27,2,39.7031004504145,39.7031004504145,39.7031004504145,39.7031004504145,2.078930840756,0.0,1.0
2024-11-04,41.6,41.6,41.6,41.6,12,40.0205713287435,40.0205713287435,40.0205713287435,40.0205713287435,12.473585044536,0.0,1.0
2024-11-05,41.8023,41.8023,41.8023,41.8023,62,40.2151905974888,40.2151905974888,40.2151905974888,40.2151905974888,64.4468560634359,0.0,1.0
2024-11-06,41.3475,41.3475,41.06,41.06,802,39.7776580051736,39.7776580051736,39.5010735278415,39.5010735278415,833.651267143154,0.0,1.0
2024-11-07,42.167,42.167,42.08,42.08,406,40.5660440196906,40.5660440196906,40.4823471517675,40.4823471517675,422.022960673467,0.0,1.0
2024-11-08,41.4334,41.4334,41.37,41.4301,1237,39.8602966368356,39.8602966368356,39.7993037468778,39.8571219280523,1285.81872500758,0.0,1.0
2024-11-11,41.441,41.45,41.3901,41.3901,405,39.8676080873668,39.8762663840485,39.818640609467,39.818640609467,420.983495253089,0.0,1.0
2024-11-12,41.05,41.05,41.05,41.05,46,39.4914531981952,39.4914531981952,39.4914531981952,39.4914531981952,47.8154093373879,0.0,1.0
2024-11-13,40.5548,40.59,40.48,40.49,802,39.0150544741088,39.0489180344639,38.9430944083542,38.9527147380006,833.651267143154,0.0,1.0
2024-11-14,40.4943,40.4943,40.4809,40.4809,174,38.9568514797485,38.9568514797485,38.9439602380224,38.9439602380224,180.866983145772,0.0,1.0
2024-11-15,40.34,40.34,40.34,40.34,161,38.8084097933056,38.8084097933056,38.8084097933056,38.8084097933056,167.353932680858,0.0,1.0
2024-11-18,40.99,40.99,40.99,40.99,114,39.4337312203172,39.4337312203172,39.4337312203172,39.4337312203172,118.499057923092,0.0,1.0
2024-11-19,40.9398,41.0,40.79,40.9,46932,39.3854371654926,39.4433515499635,39.2413246273906,39.3471482535002,48784.1911091802,0.0,1.0
2024-11-20,40.7317,40.7317,40.7317,40.7317,46932,39.1852381055524,39.1852381055524,39.1852381055524,39.1852381055524,48784.1911091802,0.0,1.0
2024-11-21,40.7406,40.7406,40.7406,40.7406,0,39.1938001989377,39.1938001989377,39.1938001989377,39.1938001989377,0,0.0,1.0
2024-11-22,41.07,41.07,41.07,41.07,53,39.5106938574879,39.5106938574879,39.5106938574879,39.5106938574879,55.0916672800338,0.0,1.0
2024-11-25,40.9675,40.9675,40.925,40.925,266,39.412085478613,39.412085478613,39.371199077616,39.371199077616,276.497801820547,0.0,1.0
2024-11-26,40.828,40.828,40.828,40.828,5,39.2778818800466,39.2778818800466,39.2778818800466,39.2778818800466,5.19732710188999,0.0,1.0
2024-11-27,40.9581,40.9581,40.86,40.86,251,39.4030423687454,39.4030423687454,39.3086669349149,39.3086669349149,260.905820514877,0.0,1.0
2024-11-29,41.48,41.48,41.48,41.48,86,39.9051273729875,39.9051273729875,39.9051273729875,39.9051273729875,89.3940261525078,0.0,1.0
2024-12-02,41.37,41.43,41.37,41.43,384,39.7993037468778,39.8570257247558,39.7993037468778,39.8570257247558,399.154721425152,0.0,1.0
2024-12-03,42.011,42.011,42.011,42.011,4,40.4159668772078,40.4159668772078,40.4159668772078,40.4159668772078,4.15786168151199,0.0,1.0
2024-12-04,41.8873,41.8873,41.8873,41.8873,7,40.2969633994826,40.2969633994826,40.2969633994826,40.2969633994826,7.27625794264599,0.0,1.0
2024-12-05,41.9427,41.9427,41.9427,41.9427,7,40.3502600257233,40.3502600257233,40.3502600257233,40.3502600257233,7.27625794264599,0.0,1.0
2024-12-06,41.875,41.875,41.875,41.875,1,40.2851303940176,40.2851303940176,40.2851303940176,40.2851303940176,1.039465420378,0.0,1.0
2024-12-09,41.57,41.57,41.57,41.57,2,39.9917103398045,39.9917103398045,39.9917103398045,39.9917103398045,2.078930840756,0.0,1.0
2024-12-10,41.5369,41.5369,41.5369,41.5369,2,39.9598670486751,39.9598670486751,39.9598670486751,39.9598670486751,2.078930840756,0.0,1.0
2024-12-11,42.057,42.057,41.82,41.82,177,40.4602203935809,40.4602203935809,40.2322185809628,40.2322185809628,183.985379406906,0.0,1.0
2024-12-12,41.6481,41.6481,41.6481,41.6481,47,40.0668451143424,40.0668451143424,40.0668451143424,40.0668451143424,48.8548747577658,0.0,1.0
2024-12-13,40.917,40.917,40.917,40.917,4,40.0528956363552,40.0528956363552,40.0528956363552,40.0528956363552,4.0862963188969,0.7166,1.0
2024-12-16,40.8134,40.8134,40.8134,40.8134,4,39.9514835096615,39.9514835096615,39.9514835096615,39.9514835096615,4.0862963188969,0.0,1.0
2024-12-17,40.37,40.37,40.37,40.37,2,39.5174474384647,39.5174474384647,39.5174474384647,39.5174474384647,2.04314815944845,0.0,1.0
2024-12-18,39.75,39.75,39.75,39.75,8,38.9105408887533,38.9105408887533,38.9105408887533,38.9105408887533,8.1725926377938,0.0,1.0
2024-12-19,39.7698,39.7698,39.7698,39.7698,8,38.9299227430828,38.9299227430828,38.9299227430828,38.9299227430828,8.1725926377938,0.0,1.0
2024-12-20,40.02,40.02,39.42,39.42,1033,39.1748389023373,39.1748389023373,38.5875099832618,38.5875099832618,1055.28602435512,0.0,1.0
2024-12-23,39.89,39.89,39.89,39.89,175,39.0475843032042,39.0475843032042,39.0475843032042,39.0475843032042,178.77546395174,0.0,1.0
2024-12-24,39.9663,39.9663,39.9663,39.9663,1,39.12227296408,39.12227296408,39.12227296408,39.12227296408,1.02157407972423,0.0,1.0
2024-12-26,40.1173,40.1173,40.1173,40.1173,1,39.2700840753807,39.2700840753807,39.2700840753807,39.2700840753807,1.02157407972423,0.0,1.0
2024-12-27,39.9496,39.9496,39.9496,39.9496,445,39.1059256424991,39.1059256424991,39.1059256424991,39.1059256424991,454.60046547728,0.0,1.0
2024-12-30,40.15,40.22,39.94,39.95,2611,39.3020935014703,39.3706152086958,39.0965283797939,39.1063171951118,2667.32992215995,0.0,1.0
2024-12-31,39.88,40.32,39.87,39.87,1569,39.0377954878863,39.468503361875,39.0280066725684,39.0280066725684,1602.84973108731,0.0,1.0
2025-01-02,40.25,40.25,40.0,40.01,519,39.3999816546496,39.3999816546496,39.1552612717014,39.1650500870193,530.196947376873,0.0,1.0
2025-01-03,40.33,40.33,40.33,40.33,64,39.478292177193,39.478292177193,39.478292177193,39.478292177193,65.3807411023504,0.0,1.0
2025-01-06,40.6542,40.6542,40.6542,40.6542,86,39.7956455698001,39.7956455698001,39.7956455698001,39.7956455698001,87.8553708562834,0.0,1.0
2025-01-07,40.05,40.59,40.05,40.59,159,39.204205348291,39.732801375459,39.204205348291,39.732801375459,162.430278676152,0.0,1.0
2025-01-08,39.84,39.94,39.84,39.94,100,38.9986402266146,39.0965283797939,38.9986402266146,39.0965283797939,102.157407972423,0.0,1.0
2025-01-10,39.3088,39.3088,39.18,39.18,537,38.4786583569264,38.4786583569264,38.3525784156315,38.3525784156315,548.58528081191,0.0,1.0
2025-01-13,39.42,39.42,39.42,39.42,24,38.5875099832618,38.5875099832618,38.5875099832618,38.5875099832618,24.5177779133814,0.0,1.0
2025-01-14,39.3739,39.3739,39.3739,39.3739,2,38.5423835446461,38.5423835446461,38.5423835446461,38.5423835446461,2.04314815944845,0.0,1.0
2025-01-15,39.908,39.908,39.908,39.908,2,39.0652041707765,39.0652041707765,39.0652041707765,39.0652041707765,2.04314815944845,0.0,1.0
2025-01-16,39.8,39.8,39.8,39.8,4,38.9594849653429,38.9594849653429,38.9594849653429,38.9594849653429,4.0862963188969,0.0,1.0
2025-01-17,40.0911,40.0911,40.0911,40.0911,4,39.2444373792477,39.2444373792477,39.2444373792477,39.2444373792477,4.08629631889691,0.0,1.0
2025-01-21,40.7056,40.7056,40.63,40.63,116,39.8459600805342,39.8459600805342,39.7719566367307,39.7719566367307,118.50259324801,0.0,1.0
2025-01-22,40.52,40.642,40.52,40.642,1054,39.6642796682335,39.7837032151122,39.6642796682335,39.7837032151122,1076.73908002934,0.0,1.0
2025-01-23,40.52,40.52,40.52,40.52,17,39.6642796682335,39.6642796682335,39.6642796682335,39.6642796682335,17.3667593553119,0.0,1.0
2025-01-24,40.885,40.885,40.885,40.885,3,40.0215714273378,40.0215714273378,40.0215714273378,40.0215714273378,3.06472223917268,0.0,1.0
2025-01-27,40.5181,40.544,40.5,40.544,358,39.6624197933231,39.6877728249966,39.6447020375977,39.6877728249966,365.723520541273,0.0,1.0
2025-01-28,40.82,40.82,40.82,40.82,2,39.9579441277713,39.9579441277713,39.9579441277713,39.9579441277713,2.04314815944845,0.0,1.0
2025-01-29,40.747,40.747,40.68,40.74,815,39.8864857759504,39.8864857759504,39.8209007133203,39.8796336052279,832.582874975245,0.0,1.0
2025-01-30,41.2502,41.2502,41.2502,41.2502,815,40.3790589627484,40.3790589627484,40.3790589627484,40.3790589627484,832.582874975245,0.0,1.0
2025-01-31,40.89,41.25,40.89,41.25,687,40.0264658349968,40.3788631864421,40.0264658349968,40.3788631864421,701.821392770543,0.0,1.0
2025-02-03,40.4528,40.4528,40.22,40.22,1324,39.5984988292971,39.5984988292971,39.3706152086958,39.3706152086958,1352.56408155487,0.0,1.0
2025-02-04,40.9145,40.9145,40.9145,40.9145,1,40.0504484325257,40.0504484325257,40.0504484325257,40.0504484325257,1.02157407972423,0.0,1.0
2025-02-05,41.2797,41.2797,41.0266,41.0266,975,40.4079359679363,40.4079359679363,40.1601810522396,40.1601810522396,996.034727731121,0.0,1.0
2025-02-06,41.6152,41.6152,41.6152,41.6152,975,40.7363507218527,40.7363507218527,40.7363507218527,40.7363507218527,996.034727731121,0.0,1.0
2025-02-07,41.3475,41.3475,41.3475,41.3475,0,40.4743041357919,40.4743041357919,40.4743041357919,40.4743041357919,0,0.0,1.0
2025-02-10,41.63,41.63,41.63,41.63,95,40.7508381685233,40.7508381685233,40.7508381685233,40.7508381685233,97.0495375738014,0.0,1.0
2025-02-11,41.5539,41.5539,41.3844,41.3844,425,40.6763452839538,40.6763452839538,40.510424864315,40.510424864315,434.168983882796,0.0,1.0
2025-02-12,41.485,41.485,41.485,41.485,6,40.6089003464133,40.6089003464133,40.6089003464133,40.6089003464133,6.12944447834536,0.0,1.0
2025-02-13,41.805,41.805,41.805,41.805,20,40.9221424365869,40.9221424365869,40.9221424365869,40.9221424365869,20.4314815944845,0.0,1.0
2025-02-14,42.15,42.15,42.07,42.14,238,41.2598565650554,41.2598565650554,41.181546042512,41.2500677497374,243.134630974366,0.0,1.0
2025-02-18,42.21,42.21,42.21,42.21,2,41.3185894569629,41.3185894569629,41.3185894569629,41.3185894569629,2.04314815944845,0.0,1.0
2025-02-19,42.07,42.07,42.07,42.07,6,41.181546042512,41.181546042512,41.181546042512,41.181546042512,6.12944447834535,0.0,1.0
2025-02-20,42.0848,42.13,42.0848,42.13,172,41.1960334891825,41.2402789344195,41.1960334891825,41.2402789344195,175.710741712567,0.0,1.0
2025-02-21,41.6441,41.6441,41.6441,41.6441,34,40.7646403981215,40.7646403981215,40.7646403981215,40.7646403981215,34.7335187106237,0.0,1.0
2025-02-24,41.548,41.548,41.548,41.548,34,40.6705698829163,40.6705698829163,40.6705698829163,40.6705698829163,34.7335187106237,0.0,1.0
2025-02-25,41.6384,41.6384,41.6384,41.6384,0,40.7590607733903,40.7590607733903,40.7590607733903,40.7590607733903,0,0.0,1.0
2025-02-26,41.8064,41.8064,41.8064,41.8064,0,40.9235128707315,40.9235128707315,40.9235128707315,40.9235128707315,0,0.0,1.0
2025-02-27,41.59,41.59,41.59,41.59,2,40.7116829072516,40.7116829072516,40.7116829072516,40.7116829072516,2.04314815944845,0.0,1.0
2025-02-28,41.1,41.1201,41.1,41.12,861,40.2320309566732,40.2517064754622,40.2320309566732,40.2516085873091,879.575282642559,0.0,1.0
2025-03-03,41.35,41.35,41.35,41.35,145,40.4767513396213,40.4767513396213,40.4767513396213,40.4767513396213,148.128241560013,0.0,1.0
2025-03-04,41.2892,41.36,41.01,41.01,212,40.4172353424884,40.4865401549393,40.1439316188119,40.1439316188119,216.573704901536,0.0,1.0
2025-03-05,42.4198,42.4198,42.22,42.22,210,41.523958802333,41.523958802333,41.3283782722809,41.3283782722809,214.530556742087,0.0,1.0
2025-03-06,42.0397,42.23,42.0397,42.23,246,41.1518859320987,41.3381670875988,41.1518859320987,41.3381670875988,251.307223612159,0.0,1.0
2025-03-07,42.69,42.69,42.37,42.37,207,41.7884525922233,41.7884525922233,41.4752105020497,41.4752105020497,211.465834502915,0.0,1.0
2025-03-10,41.77,41.77,41.77,41.77,34,40.8878815829742,40.8878815829742,40.8878815829742,40.8878815829742,34.7335187106237,0.0,1.0
2025-03-11,41.6663,41.6663,41.57,41.57,261,40.7863715681273,40.7863715681273,40.6921052766157,40.6921052766157,266.630834808023,0.0,1.0
2025-03-12,42.35,42.35,42.14,42.14,217,41.4556328714139,41.4556328714139,41.2500677497374,41.2500677497374,221.681575300157,0.0,1.0
2025-03-13,42.0576,42.0576,42.0576,42.0576,11,41.1694079115177,41.1694079115177,41.1694079115177,41.1694079115177,11.2373148769665,0.0,1.0
2025-03-14,42.715,42.715,42.715,42.715,11,41.8129246305182,41.8129246305182,41.8129246305182,41.8129246305182,11.2373148769665,0.0,1.0
2025-03-17,43.3572,43.3572,43.3572,43.3572,0,42.4415623502353,42.4415623502353,42.4415623502353,42.4415623502353,0,0.0,1.0
2025-03-18,43.1938,43.1938,43.16,43.18,210,42.2816131079404,42.2816131079404,42.2485269121658,42.2681045428017,214.530556742088,0.0,1.0
2025-03-19,43.52,43.52,43.52,43.52,44,42.6009242636111,42.6009242636111,42.6009242636111,42.6009242636111,44.949259507866,0.0,1.0
2025-03-20,43.2473,43.2473,43.2473,43.2473,44,42.3339832698913,42.3339832698913,42.3339832698913,42.3339832698913,44.949259507866,0.0,1.0
2025-03-21,43.029,43.029,43.029,43.029,55,42.120293431501,42.120293431501,42.120293431501,42.120293431501,56.1865743848324,0.0,1.0
2025-03-24,42.9688,42.9688,42.9688,42.9688,17,42.0613647632871,42.0613647632871,42.0613647632871,42.0613647632871,17.3667593553118,0.0,1.0
2025-03-25,43.2363,43.2363,43.13,43.13,117,42.3232155730416,42.3232155730416,42.2191604662121,42.2191604662121,119.524167327734,0.0,1.0
2025-03-26,43.05,43.05,43.05,43.05,2,42.1408499436686,42.1408499436686,42.1408499436686,42.1408499436686,2.04314815944845,0.0,1.0
2025-03-27,42.734,42.734,42.734,42.734,4,41.952121584339,41.952121584339,41.952121584339,41.952121584339,4.07454959474115,0.1232,1.0
2025-03-28,41.98,41.98,41.98,41.98,30,41.2119170709635,41.2119170709635,41.2119170709635,41.2119170709635,30.5591219605586,0.0,1.0
2025-03-31,41.97,41.97,41.97,41.97,50,41.2021000349771,41.2021000349771,41.2021000349771,41.2021000349771,50.9318699342643,0.0,1.0
2025-04-01,41.79,41.79,41.73,41.73,294,41.0253933872216,41.0253933872216,40.9664911713031,40.9664911713031,299.479395213475,0.0,1.0
2025-04-02,41.8392,41.8392,41.8392,41.8392,11,41.0736932042748,41.0736932042748,41.0736932042748,41.0736932042748,11.2050113855381,0.0,1.0
2025-04-03,40.8374,40.8374,40.8374,40.8374,11,40.0902225391559,40.0902225391559,40.0902225391559,40.0902225391559,11.2050113855381,0.0,1.0
2025-04-04,38.1303,38.1303,38.1303,38.1303,1,37.4326527272739,37.4326527272739,37.4326527272739,37.4326527272739,1.01863739868529,0.0,1.0
2025-04-07,37.6725,38.32,37.1,37.7199,6063,36.9832288198159,37.6188818999362,36.4212035095937,37.0297615703915,6175.99854822889,0.0,1.0
2025-04-08,37.6724,37.6724,37.6724,37.6724,13,36.983130649456,36.983130649456,36.983130649456,36.983130649456,13.2422861829087,0.0,1.0
2025-04-09,40.3099,40.3099,37.7,37.755,2280,39.5723738908726,39.5723738908726,37.0102256687785,37.0642193667038,2322.49326900245,0.0,1.0
2025-04-10,39.4361,39.48,39.05,39.48,496,38.7145612863798,38.7576580743601,38.3355255269443,38.7576580743601,505.244149747902,0.0,1.0
2025-04-11,40.9481,40.9481,40.9481,40.9481,2,40.1988971275255,40.1988971275255,40.1988971275255,40.1988971275255,2.03727479737057,0.0,1.0
2025-04-14,41.5469,41.73,41.5,41.5,852,40.7867412423919,40.9664911713031,40.7406993436156,40.7406993436156,867.879063679865,0.0,1.0
2025-04-15,41.51,41.51,41.51,41.51,67,40.750516379602,40.750516379602,40.750516379602,40.750516379602,68.2487057119143,0.0,1.0
2025-04-16,41.84,41.84,41.84,41.84,20,41.0744785671537,41.0744785671537,41.0744785671537,41.0744785671537,20.3727479737057,0.0,1.0
2025-04-17,42.1119,42.1119,42.1119,42.1119,20,41.3414037756243,41.3414037756243,41.3414037756243,41.3414037756243,20.3727479737057,0.0,1.0
2025-04-21,42.2394,42.2394,42.2394,42.2394,0,41.466570984451,41.466570984451,41.466570984451,41.466570984451,0,0.0,1.0
2025-04-22,42.8076,42.8076,42.8076,42.8076,0,42.0243749691991,42.0243749691991,42.0243749691991,42.0243749691991,0,0.0,1.0
2025-04-23,42.8252,42.8252,42.8252,42.8252,3,42.0416529525351,42.0416529525351,42.0416529525351,42.0416529525351,3.05591219605586,0.0,1.0
2025-04-24,43.25,43.25,43.25,43.25,141,42.458680641238,42.458680641238,42.458680641238,42.458680641238,143.627873214625,0.0,1.0
2025-04-25,43.19,43.19,43.19,43.19,115,42.3997784253195,42.3997784253195,42.3997784253195,42.3997784253195,117.143300848808,0.0,1.0
2025-04-28,43.7617,43.7617,43.45,43.45,327,42.9610183726627,42.9610183726627,42.6550213609663,42.6550213609663,333.094429370089,0.0,1.0
2025-04-29,43.8793,43.8793,43.8793,43.8793,327,43.076466715863,43.076466715863,43.076466715863,43.076466715863,333.094429370089,0.0,1.0
2025-04-30,43.8895,43.8895,43.8895,43.8895,30,43.0864800925691,43.0864800925691,43.0864800925691,43.0864800925691,30.5591219605586,0.0,1.0
2025-05-01,43.35,43.35,43.35,43.35,2,42.5568510011021,42.5568510011021,42.5568510011021,42.5568510011021,2.03727479737057,0.0,1.0
2025-05-02,44.3834,44.3834,44.3834,44.3834,1,43.5713434999381,43.5713434999381,43.5713434999381,43.5713434999381,1.01863739868529,0.0,1.0
2025-05-05,44.5957,44.5957,44.5957,44.5957,39,43.7797591739296,43.7797591739296,43.7797591739296,43.7797591739296,39.7268585487262,0.0,1.0
2025-05-06,44.8725,44.8725,44.8725,44.8725,39,44.0514947300336,44.0514947300336,44.0514947300336,44.0514947300336,39.7268585487261,0.0,1.0
2025-05-07,44.18,44.18,44.18,44.18,2,43.3716649879744,43.3716649879744,43.3716649879744,43.3716649879744,2.03727479737057,0.0,1.0
2025-05-08,44.4442,44.4442,44.4442,44.4442,3,43.6310310787355,43.6310310787355,43.6310310787355,43.6310310787355,3.05591219605586,0.0,1.0
2025-05-09,44.8549,44.8549,44.8549,44.8549,3,44.0342167466975,44.0342167466975,44.0342167466975,44.0342167466975,3.05591219605586,0.0,1.0
2025-05-12,45.1267,45.1267,45.1267,45.1267,0,44.3010437848082,44.3010437848082,44.3010437848082,44.3010437848082,0,0.0,1.0
2025-05-13,45.2576,45.2576,45.015,45.015,836,44.4295487858703,44.4295487858703,44.1913874928399,44.1913874928399,851.5808653009,0.0,1.0
2025-05-14,45.1797,45.1797,45.1797,45.1797,1,44.3530740755362,44.3530740755362,44.3530740755362,44.3530740755362,1.01863739868529,0.0,1.0
2025-05-15,45.451,45.451,45.28,45.2801,370,44.6194102618476,44.6194102618476,44.4515389464799,44.4516371168398,376.895837513556,0.0,1.0
2025-05-16,45.5706,45.5706,45.5706,45.5706,7,44.7368220122451,44.7368220122451,44.7368220122451,44.7368220122451,7.130461790797,0.0,1.0
2025-05-19,45.8668,45.8668,45.8668,45.8668,7,45.0276026181626,45.0276026181626,45.0276026181626,45.0276026181626,7.13046179079701,0.0,1.0
2025-05-20,46.0804,46.0804,46.0804,46.0804,0,45.2372945068324,45.2372945068324,45.2372945068324,45.2372945068324,0,0.0,1.0
2025-05-21,46.5,46.5,46.4,46.4,769,45.6492173368223,45.6492173368223,45.5510469769582,45.5510469769582,783.332159588986,0.0,1.0
2025-05-22,46.0466,46.0466,46.0466,46.0466,2,45.2041129251984,45.2041129251984,45.2041129251984,45.2041129251984,2.03727479737057,0.0,1.0
2025-05-23,46.5753,46.5753,46.5753,46.5753,2,45.7231396178,45.7231396178,45.7231396178,45.7231396178,2.03727479737057,0.0,1.0
2025-05-27,47.2523,47.2523,47.2523,47.2523,1,46.3877529540802,46.3877529540802,46.3877529540802,46.3877529540802,1.01863739868529,0.0,1.0
2025-05-28,46.9708,47.13,46.9708,47.13,499,46.1114033910627,46.2676906039664,46.1114033910627,46.2676906039664,508.300061943958,0.0,1.0
2025-05-29,47.31,47.31,47.31,47.31,41,46.4443972517218,46.4443972517218,46.4443972517218,46.4443972517218,41.7641333460968,0.0,1.0
2025-05-30,47.3224,47.3224,47.3224,47.3224,41,46.456570376345,46.456570376345,46.456570376345,46.456570376345,41.7641333460967,0.0,1.0
2025-06-02,48.2149,48.2149,47.8,47.87,1659,47.3327408381324,47.3327408381324,46.9254320150561,46.994151266961,1689.91944441889,0.0,1.0
2025-06-03,48.1203,48.1203,48.1203,48.1203,42,47.2398716777009,47.2398716777009,47.2398716777009,47.2398716777009,42.782770744782,0.0,1.0
2025-06-04,48.7176,48.7176,48.7048,48.7048,875,47.8262432371694,47.8262432371694,47.8136774311068,47.8136774311068,891.307723849625,0.0,1.0
2025-06-05,48.7367,48.7367,48.7367,48.7367,5,47.8449937759034,47.8449937759034,47.8449937759034,47.8449937759034,5.09318699342644,0.0,1.0
2025-06-06,48.8287,48.8287,48.8287,48.8287,4,47.9353105069784,47.9353105069784,47.9353105069784,47.9353105069784,4.07454959474115,0.0,1.0
2025-06-09,48.9497,49.1,48.9497,48.98,561,48.054096642414,48.2016466932898,48.054096642414,48.0838422614529,571.455580662446,0.0,1.0
2025-06-10,48.8596,48.8596,48.8596,48.8596,37,47.9656451481764,47.9656451481764,47.9656451481764,47.9656451481764,37.6895837513556,0.0,1.0
2025-06-11,49.12,49.12,49.04,49.04,265,48.2212807652626,48.2212807652626,48.1427444773713,48.1427444773713,269.938910651601,0.0,1.0
2025-06-12,49.94,49.94,49.66,49.66,188,49.0262777161485,49.0262777161485,48.751400708529,48.751400708529,191.503830952834,0.0,1.0
2025-06-13,49.3373,49.3373,49.3373,49.3373,156,48.4346049572474,48.4346049572474,48.4346049572474,48.4346049572474,158.907434194905,0.0,1.0
2025-06-16,49.935,50.2423,49.935,50.2423,309,49.0213691981553,49.3230467140178,49.0213691981553,49.3230467140178,314.758956193754,0.0,1.0
2025-06-17,49.3637,49.66,49.3637,49.66,319,48.4605219322515,48.751400708529,48.4605219322515,48.751400708529,324.945330180607,0.0,1.0
2025-06-18,49.565,49.565,49.52,49.52,411,48.658138866658,48.658138866658,48.6139622047192,48.6139622047192,418.659970859653,0.0,1.0
2025-06-20,49.3042,49.3042,49.3042,49.3042,3,48.4021105681324,48.4021105681324,48.4021105681324,48.4021105681324,3.05591219605586,0.0,1.0
2025-06-23,49.6181,49.6181,49.6181,49.6181,21,48.7102673277459,48.7102673277459,48.7102673277459,48.7102673277459,21.391385372391,0.0,1.0
2025-06-24,49.86,49.86,49.86,49.86,7,48.9477414282572,48.9477414282572,48.9477414282572,48.9477414282572,7.13046179079701,0.0,1.0
2025-06-25,50.0479,50.0479,50.0479,50.0479,66,49.1322035344419,49.1322035344419,49.1322035344419,49.1322035344419,67.230068313229,0.0,1.0
2025-06-26,49.9754,49.9754,49.9754,49.9754,53,49.66831186966,49.66831186966,49.66831186966,49.66831186966,53.3276872173697,0.6186,1.0
2025-06-27,50.0,50.0,50.0,50.0,216,49.6927607079283,49.6927607079283,49.6927607079283,49.6927607079283,217.335479980224,0.0,1.0
2025-06-30,50.5253,50.5253,50.4199,50.4199,258,50.2148328519258,50.2148328519258,50.1100805123535,50.1100805123535,259.595156643045,0.0,1.0
2025-07-01,50.7488,50.7488,50.7488,50.7488,31,50.4369594922902,50.4369594922902,50.4369594922902,50.4369594922902,31.1916661082729,0.0,1.0
2025-07-02,50.7259,50.7259,50.7259,50.7259,34,50.414200207886,50.414200207886,50.414200207886,50.414200207886,34.2102144413315,0.0,1.0
2025-07-03,50.9358,50.9358,50.77,50.8,1414,50.6228104173379,50.6228104173379,50.4580292228304,50.4878448792551,1422.74244764832,0.0,1.0
2025-07-07,50.0,50.0,50.0,50.0,37,49.6927607079283,49.6927607079283,49.6927607079283,49.6927607079283,37.2287627743902,0.0,1.0
2025-07-08,50.8225,50.8225,50.45,50.46,3517,50.5102066215737,50.5102066215737,50.1399955542996,50.1499341064412,3538.74482912244,0.0,1.0
2025-07-09,51.3638,51.3638,51.3638,51.3638,46,51.0481804489977,51.0481804489977,51.0481804489977,51.0481804489977,46.2844077735662,0.0,1.0
2025-07-10,51.5771,51.5771,51.5771,51.5771,74,51.2601697661778,51.2601697661778,51.2601697661778,51.2601697661778,74.4575255487803,0.0,1.0
2025-07-11,51.3663,51.3663,51.3663,51.3663,31,51.0506650870331,51.0506650870331,51.0506650870331,51.0506650870331,31.1916661082729,0.0,1.0
2025-07-14,51.5684,51.5684,51.5684,51.5684,30,51.2515232258146,51.2515232258146,51.2515232258146,51.2515232258146,30.1854833305866,0.0,1.0
2025-07-15,51.06,51.38,51.06,51.25,4751,50.7462472349364,51.0642809034671,50.7462472349364,50.9350797256265,4780.37437678723,0.0,1.0
2025-07-16,51.2663,51.2663,51.2663,51.2663,82,50.9512795656173,50.9512795656173,50.9512795656173,50.9512795656173,82.5069877702701,0.0,1.0
2025-07-17,51.3748,51.3748,51.365,51.365,255,51.0591128563535,51.0591128563535,51.0493730752547,51.0493730752547,256.576608309986,0.0,1.0
2025-07-18,51.1925,51.1925,51.1925,51.1925,110,50.8779330508124,50.8779330508124,50.8779330508124,50.8779330508124,110.680105545484,0.0,1.0
2025-07-21,51.5672,51.5672,51.5672,51.5672,89,51.2503305995576,51.2503305995576,51.2503305995576,51.2503305995576,89.5502672140737,0.0,1.0
2025-07-22,51.764,51.764,51.764,51.764,13,51.445921305704,51.445921305704,51.445921305704,51.445921305704,13.0803761099209,0.0,1.0
2025-07-23,52.6253,52.6253,52.6253,52.6253,11,52.3019288016588,52.3019288016588,52.3019288016588,52.3019288016588,11.0680105545484,0.0,1.0
2025-07-24,52.3217,52.464,52.3217,52.464,124,52.0001943586402,52.141619955615,52.0001943586402,52.141619955615,124.766664433092,0.0,1.0
2025-07-25,52.1751,52.1751,52.1751,52.1751,51,51.8544951842446,51.8544951842446,51.8544951842446,51.8544951842446,51.3153216619973,0.0,1.0
2025-07-28,51.5653,51.89,51.5653,51.89,218,51.2484422746507,51.571147062688,51.2484422746507,51.571147062688,219.347845535596,0.0,1.0
2025-07-29,51.778,51.778,51.778,51.778,76,51.4598352787022,51.4598352787022,51.4598352787022,51.4598352787022,76.4698911041528,0.0,1.0
2025-07-30,51.4186,51.4186,51.4186,51.4186,33,51.1026437147336,51.1026437147336,51.1026437147336,51.1026437147336,33.2040316636453,0.0,1.0
2025-07-31,51.3064,51.3064,51.3064,51.3064,20,50.991133159705,50.991133159705,50.991133159705,50.991133159705,20.1236555537244,0.0,1.0
2025-08-01,51.0534,51.155,51.0534,51.155,178,50.7396877905229,50.8406634802814,50.7396877905229,50.8406634802814,179.100534428147,0.0,1.0
2025-08-04,51.8352,51.88,51.8352,51.88,1663,51.5166837969521,51.5612085105464,51.5166837969521,51.5612085105464,1673.28195929219,0.0,1.0
2025-08-05,52.16,52.16,52.08,52.08,382,51.8394879705108,51.8394879705108,51.7599795533781,51.7599795533781,384.361821076136,0.0,1.0
2025-08-06,52.7536,52.7536,52.7536,52.7536,25,52.4294404256353,52.4294404256353,52.4294404256353,52.4294404256353,25.1545694421555,0.0,1.0
2025-08-07,52.9351,52.9351,52.76,52.78,507,52.6098251470051,52.6098251470051,52.4358010990059,52.4556782032891,510.134668286914,0.0,1.0
2025-08-08,53.2161,53.2161,53.2161,53.2161,109,52.8890984621836,52.8890984621836,52.8890984621836,52.8890984621836,109.673922767798,0.0,1.0
2025-08-11,52.9408,53.21,52.9408,53.21,544,52.6154901217258,52.8830359453773,52.6154901217258,52.8830359453773,547.363431061304,0.0,1.0
2025-08-12,53.4057,53.4057,53.4057,53.4057,16,53.0775334107881,53.0775334107881,53.0775334107881,53.0775334107881,16.0989244429795,0.0,1.0
2025-08-13,53.4677,53.58,53.41,53.41,573,53.1391524340659,53.2507623746159,53.081806988209,53.081806988209,576.542731614205,0.0,1.0
2025-08-14,53.1303,53.1303,52.95,52.95,207,52.8038256848088,52.8038256848088,52.6246335896961,52.6246335896961,208.279834981048,0.0,1.0
2025-08-15,53.2712,53.2712,53.2712,53.2712,49,52.9438598844838,52.9438598844838,52.9438598844838,52.9438598844838,49.3029561066248,0.0,1.0
2025-08-18,53.3907,53.3907,53.3907,53.3907,18,53.0626255825757,53.0626255825757,53.0626255825757,53.0626255825757,18.111289998352,0.0,1.0
2025-08-19,53.3637,53.3637,53.3637,53.3637,30,53.0357914917935,53.0357914917935,53.0357914917935,53.0357914917935,30.1854833305866,0.0,1.0
2025-08-20,53.1303,53.1303,53.1303,53.1303,13,52.8038256848088,52.8038256848088,52.8038256848088,52.8038256848088,13.0803761099209,0.0,1.0
2025-08-21,53.442,53.442,53.442,53.442,25,53.1136103550621,53.1136103550621,53.1136103550621,53.1136103550621,25.1545694421555,0.0,1.0
2025-08-22,54.6151,54.6151,54.6151,54.6151,42,54.2795019067915,54.2795019067915,54.2795019067915,54.2795019067915,42.2596766628213,0.0,1.0
2025-08-25,54.2634,54.2634,54.2634,54.2634,87,53.9299630279719,53.9299630279719,53.9299630279719,53.9299630279719,87.5379016587013,0.0,1.0
2025-08-26,54.3633,54.3633,54.3633,54.3633,8,54.0292491638664,54.0292491638664,54.0292491638664,54.0292491638664,8.04946222148976,0.0,1.0
2025-08-27,54.3624,54.3624,54.3624,54.3624,4,54.0283546941736,54.0283546941736,54.0283546941736,54.0283546941736,4.02473111074489,0.0,1.0
2025-08-28,54.675,54.675,54.675,54.675,5,54.3390338341196,54.3390338341196,54.3390338341196,54.3390338341196,5.0309138884311,0.0,1.0
2025-08-29,54.5606,54.7099,54.5606,54.7099,200,54.2253367976198,54.3737193810937,54.2253367976198,54.3737193810937,201.236555537244,0.0,1.0
2025-09-02,54.1539,54.1539,54.1539,54.1539,37,53.8211358820216,53.8211358820216,53.8211358820216,53.8211358820216,37.2287627743902,0.0,1.0
2025-09-03,54.4639,54.4639,54.4639,54.4639,101,54.1292309984107,54.1292309984107,54.1292309984107,54.1292309984107,101.624460546308,0.0,1.0
2025-09-04,54.6172,54.6172,54.6172,54.6172,224,54.2815890027412,54.2815890027412,54.2815890027412,54.2815890027412,225.384942201714,0.0,1.0
2025-09-05,54.9977,54.9977,54.9977,54.9977,244,54.6597509117286,54.6597509117286,54.6597509117286,54.6597509117286,245.508597755438,0.0,1.0
2025-09-08,55.8258,55.8258,55.8258,55.8258,142,55.4827624145733,55.4827624145733,55.4827624145733,55.4827624145733,142.877954431443,0.0,1.0
2025-09-09,55.3902,55.579,55.3902,55.41,356,55.0498390832858,55.2374789477189,55.0498390832858,55.0695174165261,358.201068856295,0.0,1.0
2025-09-10,55.8347,55.8347,55.8347,55.8347,213,55.4916077259793,55.4916077259793,55.4916077259793,55.4916077259793,214.316931647165,0.0,1.0
2025-09-11,56.3943,56.3943,56.22,56.32,2229,56.0477691038224,56.0477691038224,55.8745401399946,55.9739256614104,2242.78141146259,0.0,1.0
2025-09-12,56.1252,56.27,56.1252,56.27,1442,55.7803226656923,55.9242329007025,55.7803226656923,55.9242329007025,1450.91556542353,0.0,1.0
2025-09-15,56.5278,56.5278,56.39,56.5,970,56.1804487749126,56.1804487749126,56.0434955264015,56.152819599959,975.997294355634,0.0,1.0
2025-09-16,56.8018,56.8018,56.8018,56.8018,147,56.452765103592,56.452765103592,56.452765103592,56.452765103592,147.908868319875,0.0,1.0
2025-09-17,56.3363,56.42,56.3363,56.42,528,55.9901255014012,56.0733111828263,55.9901255014012,56.0733111828263,531.264506618325,0.0,1.0
2025-09-18,56.3766,56.3766,56.3766,56.3766,366,56.0301778665318,56.0301778665318,56.0301778665318,56.0301778665318,368.262896633157,0.0,1.0
2025-09-19,56.1244,56.1244,56.1244,56.1244,149,55.779527581521,55.779527581521,55.779527581521,55.779527581521,149.921233875247,0.0,1.0
2025-09-22,56.5131,56.5131,56.5131,56.5131,39,56.1658391032644,56.1658391032644,56.1658391032644,56.1658391032644,39.2411283297627,0.0,1.0
2025-09-23,56.4365,56.56,56.39,56.39,545,56.0897097938599,56.2124509128085,56.0434955264015,56.0434955264015,548.369613838991,0.0,1.0
2025-09-24,55.9309,55.9309,55.9309,55.9309,46,55.5872165975813,55.5872165975813,55.5872165975813,55.5872165975813,46.2844077735662,0.0,1.0
2025-09-25,55.2179,56.39,55.2179,56.39,3528,55.2179,56.39,55.2179,56.39,3528,0.3414,1.0
2025-09-26,55.491,55.491,55.491,55.491,356,55.491,55.491,55.491,55.491,356,0.0,1.0
2025-09-29,55.9923,56.27,55.8,56.27,654,55.9923,56.27,55.8,56.27,654,0.0,1.0
2025-09-30,56.0306,56.0306,56.0036,56.0036,356,56.0306,56.0306,56.0036,56.0036,356,0.0,1.0
2025-10-01,56.2372,56.312,56.2372,56.312,234,56.2372,56.312,56.2372,56.312,234,0.0,1.0
2025-10-02,56.0523,56.0523,56.0523,56.0523,63,56.0523,56.0523,56.0523,56.0523,63,0.0,1.0
2025-10-03,56.6021,56.6021,56.6,56.6,183,56.6021,56.6021,56.6,56.6,183,0.0,1.0
2025-10-06,56.8741,57.0,56.8741,57.0,976,56.8741,57.0,56.8741,57.0,976,0.0,1.0
2025-10-07,56.3188,56.3188,56.3188,56.3188,81,56.3188,56.3188,56.3188,56.3188,81,0.0,1.0
2025-10-08,56.2859,56.2859,56.2859,56.2859,29,56.2859,56.2859,56.2859,56.2859,29,0.0,1.0
2025-10-09,55.9558,56.08,55.83,56.08,984,55.9558,56.08,55.83,56.08,984,0.0,1.0
2025-10-10,54.1012,55.22,54.1012,55.22,999,54.1012,55.22,54.1012,55.22,999,0.0,1.0
2025-10-13,54.8399,55.02,54.8399,55.02,257,54.8399,55.02,54.8399,55.02,257,0.0,1.0
2025-10-14,54.8571,54.92,54.1304,54.1304,957,54.8571,54.92,54.1304,54.1304,957,0.0,1.0
2025-10-15,55.6274,55.6274,55.6274,55.6274,311,55.6274,55.6274,55.6274,55.6274,311,0.0,1.0
2025-10-16,55.7162,55.7162,55.7162,55.7162,352,55.7162,55.7162,55.7162,55.7162,352,0.0,1.0
2025-10-17,55.3578,55.3578,55.21,55.21,146,55.3578,55.3578,55.21,55.21,146,0.0,1.0
2025-10-20,56.0,56.0203,56.0,56.0203,149,56.0,56.0203,56.0,56.0203,149,0.0,1.0
2025-10-21,55.1798,55.25,55.1798,55.25,372,55.1798,55.25,55.1798,55.25,372,0.0,1.0
2025-10-22,55.5032,55.5032,55.5032,55.5032,415,55.5032,55.5032,55.5032,55.5032,415,0.0,1.0
2025-10-23,56.2613,56.2613,56.2613,56.2613,56,56.2613,56.2613,56.2613,56.2613,56,0.0,1.0
2025-10-24,56.44,56.44,56.31,56.31,142,56.44,56.44,56.31,56.31,142,0.0,1.0
2025-10-27,56.9783,56.9783,56.9783,56.9783,32,56.9783,56.9783,56.9783,56.9783,32,0.0,1.0
2025-10-28,56.5947,56.64,56.54,56.54,2748,56.5947,56.64,56.54,56.54,2748,0.0,1.0
2025-10-29,56.325,56.7,56.325,56.5,462,56.325,56.7,56.325,56.5,462,0.0,1.0
2025-10-30,56.0251,56.195,56.02,56.02,1997,56.0251,56.195,56.02,56.02,1997,0.0,1.0
2025-10-31,55.7588,55.7588,55.63,55.63,463,55.7588,55.7588,55.63,55.63,463,0.0,1.0
2025-11-03,55.9508,55.9508,55.81,55.81,4159,55.9508,55.9508,55.81,55.81,4159,0.0,1.0
2025-11-04,55.322,55.5401,55.03,55.54,1096,55.322,55.5401,55.03,55.54,1096,0.0,1.0
2025-11-05,55.4119,55.4119,55.25,55.25,186,55.4119,55.4119,55.25,55.25,186,0.0,1.0
2025-11-06,55.284,55.3899,55.284,55.3899,212,55.284,55.3899,55.284,55.3899,212,0.0,1.0
2025-11-07,55.1636,55.1636,55.1636,55.1636,21,55.1636,55.1636,55.1636,55.1636,21,0.0,1.0
2025-11-10,56.3109,56.3109,56.3109,56.3109,95,56.3109,56.3109,56.3109,56.3109,95,0.0,1.0
2025-11-11,56.2725,56.2725,56.2725,56.2725,21,56.2725,56.2725,56.2725,56.2725,21,0.0,1.0
2025-11-12,56.8273,56.8273,56.8273,56.8273,113,56.8273,56.8273,56.8273,56.8273,113,0.0,1.0
2025-11-13,56.2938,56.2938,56.2672,56.2672,482,56.2938,56.2938,56.2672,56.2672,482,0.0,1.0
2025-11-14,56.4453,56.4453,56.4453,56.4453,27,56.4453,56.4453,56.4453,56.4453,27,0.0,1.0
2025-11-17,56.0645,56.7183,56.0645,56.7183,525,56.0645,56.7183,56.0645,56.7183,525,0.0,1.0
2025-11-18,55.3303,55.41,55.3303,55.41,401,55.3303,55.41,55.3303,55.41,401,0.0,1.0
2025-11-19,55.3215,55.4,55.3215,55.4,270,55.3215,55.4,55.3215,55.4,270,0.0,1.0
2025-11-20,54.5614,54.6682,54.51,54.6682,508,54.5614,54.6682,54.51,54.6682,508,0.0,1.0
2025-11-21,55.0708,55.0708,54.5,54.51,412,55.0708,55.0708,54.5,54.51,412,0.0,1.0
2025-11-24,55.5132,55.5132,55.5132,55.5132,110,55.5132,55.5132,55.5132,55.5132,110,0.0,1.0
2025-11-25,55.9027,55.9027,55.9027,55.9027,105,55.9027,55.9027,55.9027,55.9027,105,0.0,1.0
2025-11-26,56.7427,57.26,56.47,56.47,2713,56.7427,57.26,56.47,56.47,2713,0.0,1.0