date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-11-21,31.96,31.96,31.96,31.96,1360,25.2971767232358,25.2971767232358,25.2971767232358,25.2971767232358,1718.19964241607,0.0,1.0
2014-11-24,32.535,32.535,32.4,32.43,1281623,25.7523042769235,25.7523042769235,25.6454482425794,25.6691940279892,1619179.54434722,0.0,1.0
2014-11-25,32.7,32.8375,32.69,32.83,3331,25.8829060966774,25.9917409464723,25.8749908348741,25.9858045001198,4208.32574182938,0.0,1.0
2014-11-26,32.71,32.88,32.71,32.71,2275,25.8908213584807,26.0253808091362,25.8908213584807,25.8908213584807,2874.19425477689,0.0,1.0
2014-11-28,32.61,32.72,32.61,32.72,467,25.811668740448,25.8987366202839,25.811668740448,25.8987366202839,589.999436035521,0.0,1.0
2014-12-01,32.72,32.8413,32.72,32.75,9742866,25.8987366202839,25.9947487459575,25.8987366202839,25.9224824056937,12308962.4097851,0.0,1.0
2014-12-02,32.6,32.73,32.56,32.72,48274,25.8037534786447,25.9066518820872,25.7720924314317,25.8987366202839,60988.5070132308,0.0,1.0
2014-12-03,32.52,34.28,32.42,34.28,87678,25.7404313842186,27.1335174615933,25.661278766186,27.1335174615933,110770.814888057,0.0,1.0
2014-12-04,32.56,32.78,32.42,32.62,33784,25.7720924314317,25.9462281911035,25.661278766186,25.8195840022513,42682.1005289593,0.0,1.0
2014-12-05,32.72,32.86,32.69,32.724,44305,25.8987366202839,26.0095502855296,25.8749908348741,25.9019027250052,55974.1434979738,0.0,1.0
2014-12-08,32.46,32.85,32.44,32.85,183287,25.692939813399,26.0016350237264,25.6771092897925,26.0016350237264,231561.513131997,0.0,1.0
2014-12-09,32.05,32.35,31.91,32.19,40682,25.3684140794652,25.6058719335631,25.2576004142194,25.4792277447109,51396.9101858608,0.0,1.0
2014-12-10,31.79,32.18,31.25,32.18,47094,25.1626172725803,25.4713124829076,24.7351931352039,25.4713124829076,59497.7161470166,0.0,1.0
2014-12-11,31.45,31.99,31.45,31.99,36889,24.8934983712692,25.3209225086456,24.8934983712692,25.3209225086456,46604.9019184462,0.0,1.0
2014-12-12,30.84,31.5484,30.84,31.5484,62484,24.4106674012701,24.9713845474134,24.4106674012701,24.9713845474134,78941.1665122985,0.0,1.0
2014-12-15,30.33,31.04,30.14,31.04,1415869,24.0069890493035,24.5689726373354,23.8565990750415,24.5689726373354,1788783.53640295,0.0,1.0
2014-12-16,30.54,31.13,30.44,30.47,40626,24.1732095471721,24.6402099935647,24.0940569291394,24.1178027145492,51326.1607888203,0.0,1.0
2014-12-17,30.96,31.0499,30.201,30.201,60568,24.5056505429092,24.5768087465206,23.9048821720414,23.9048821720414,76520.5264278361,0.0,1.0
2014-12-18,31.35,31.54,31.13,31.171,75395,24.8143457532366,24.9647357274986,24.6402099935647,24.6726625669581,95252.6926764412,0.0,1.0
2014-12-19,31.23,31.45,31.04,31.28,79385,24.7193626115974,24.8934983712692,24.5689726373354,24.7589389206137,100293.587215588,0.0,1.0
2014-12-22,31.39,31.62,31.3258,31.54,63271,24.8460068004496,25.0280578219247,24.7951908196727,24.9647357274986,79935.4482171381,0.0,1.0
2014-12-23,31.45,31.69,31.27,31.49,57271,24.8988807492955,25.0888881063648,24.7563752314935,24.9305486421403,72339.5147009153,0.0068,1.0
2014-12-24,31.55,31.86,31.4,31.5426,50030,24.9780504814077,25.2234766509556,24.8592958832393,24.9721919212314,63193.3425378778,0.0,1.0
2014-12-26,31.48,31.88,31.4701,31.48,49811,24.9226316689291,25.239310597378,24.91479386545,24.9226316689291,62916.7216700827,0.0,1.0
2014-12-29,31.62,31.64,31.15,31.44,1638219,25.0334692938862,25.0493032403087,24.6613715529588,24.8909637760842,2069249.13889786,0.0,1.0
2014-12-30,31.1,31.55,31.1,31.33,78788,24.6217866869027,24.9780504814077,24.6217866869027,24.8038770707608,99517.8307390428,0.0,1.0
2014-12-31,30.7,31.46,30.7,31.11,128434,24.3051077584538,24.9067977225067,24.3051077584538,24.6297036601139,162226.13942654,0.0,1.0
2015-01-02,30.75,31.04,29.63,31.0328,105085,24.3446926245099,24.5742848476353,23.4579916248529,24.5685846269233,132733.807727221,0.0,1.0
2015-01-05,30.0,30.37,29.58,30.37,171724,23.7509196336682,24.0438476424834,23.4184067587968,24.0438476424834,216906.127403048,0.0,1.0
2015-01-06,29.46,29.96,29.41,29.96,79846,23.3234030802621,23.7192517408233,23.283818214206,23.7192517408233,100854.200045561,0.0,1.0
2015-01-07,29.65,29.76,29.41,29.76,130252,23.4738255712754,23.5609122765988,23.283818214206,23.5609122765988,164522.471561936,0.0,1.0
2015-01-08,30.01,30.1435,29.85,29.8652,113956,23.7588366068794,23.8645281992492,23.6321650354998,23.6441988347809,143938.847536406,0.0,1.0
2015-01-09,29.94,30.12,29.7,30.04,137029,23.7034177944008,23.8459233122028,23.5134104373315,23.7825875265131,173082.561155764,0.0,1.0
2015-01-12,29.85,30.01,29.7,29.855,1438696,23.6321650354998,23.7588366068794,23.5134104373315,23.6361235221054,1817229.84481061,0.0,1.0
2015-01-13,30.02,30.33,29.6388,30.081,115996,23.7667535800906,24.0121797496385,23.4649585612788,23.8150471166791,146515.589866554,0.0,1.0
2015-01-14,30.06,30.12,29.73,29.84,252818,23.7984214729355,23.8459233122028,23.5371613569652,23.6242480622886,319336.687462347,0.0,1.0
2015-01-15,29.82,30.08,29.82,29.86,114791,23.6084141158662,23.8142554193579,23.6084141158662,23.640082008711,144993.543539187,0.0,1.0
2015-01-16,30.47,30.52,29.87,29.89,128463,24.1230173745956,24.1626022406517,23.6479989819223,23.6638329283447,162262.769587116,0.0,1.0
2015-01-20,30.68,31.0,30.51,31.0,370227,24.2892738120313,24.5426169547904,24.1546852674405,24.5426169547904,467637.050325223,0.0,1.0
2015-01-21,30.88,30.98,30.63,30.7,118270,24.4476132762558,24.526783008368,24.2496889459752,24.3051077584538,149387.899699276,0.0,1.0
2015-01-22,31.01,31.21,30.71,30.88,133554,24.5505339280017,24.7088733922261,24.313024731665,24.4476132762558,168693.257431615,0.0,1.0
2015-01-23,30.71,30.93,30.685,30.85,163268,24.313024731665,24.4871981423119,24.2932322986369,24.4238623566221,206225.277822791,0.0,1.0
2015-01-26,31.43,31.47,31.0201,31.05,1293240,24.883046802873,24.9147146957179,24.558530070945,24.5822018208466,1633503.06423516,0.0,1.0
2015-01-27,31.28,31.41,30.97,31.19,89863,24.7642922047047,24.8672128564506,24.5188660351568,24.6930394458037,113506.762751975,0.0,1.0
2015-01-28,30.67,31.37,30.59,31.32,100795,24.2813568388201,24.8355449636057,24.2180210531303,24.7959600975496,127315.07018,0.0,1.0
2015-01-29,31.4,31.46,29.94,31.14,107053,24.8592958832393,24.9067977225067,23.7034177944008,24.6534545797476,135219.606210423,0.0,1.0
2015-01-30,30.88,31.19,30.88,31.07,98541,24.4476132762558,24.6930394458037,24.4476132762558,24.598035767269,124468.022526984,0.0,1.0
2015-02-02,31.14,31.23,30.68,30.76,8696413,24.6534545797476,24.7247073386486,24.2892738120313,24.3526095977211,10984517.4007566,0.0,1.0
2015-02-03,31.97,31.99,31.6,31.75,121220,25.310563356279,25.3263973027015,25.0176353474638,25.1363899456321,153114.071206108,0.0,1.0
2015-02-04,31.42,31.69,31.29,31.6,53776,24.8751298296618,25.0888881063648,24.7722091779159,25.0176353474638,67924.9487970601,0.0,1.0
2015-02-05,31.94,31.96,31.61,31.61,52602,25.2868124366454,25.3026463830678,25.025552320675,25.025552320675,66442.05884824,0.0,1.0
2015-02-06,31.33,31.77,31.23,31.6,54218,24.8038770707608,25.1522238920546,24.7247073386486,25.0176353474638,68483.242968592,0.0,1.0
2015-02-09,30.98,31.1354,30.94,31.06,6302,24.526783008368,24.6498127720704,24.4951151155231,24.5901187940578,7960.11282577865,0.0,1.0
2015-02-10,31.68,31.68,31.33,31.33,54462,25.0809711331536,25.0809711331536,24.8038770707608,24.8038770707608,68791.4415610214,0.0,1.0
2015-02-11,31.31,31.51,31.1601,31.51,123919,24.7880431243383,24.9463825885628,24.6693676959021,24.9463825885628,156523.202357611,0.0,1.0
2015-02-12,32.255,32.27,31.92,31.93,338399,25.5361970927989,25.5480725526157,25.2709784902229,25.2788954634342,427434.817538983,0.0,1.0
2015-02-13,32.37,32.51,32.14,32.51,23148,25.6272422847279,25.7380799096851,25.4451519008698,25.7380799096851,29238.44679326,0.0,1.0
2015-02-17,32.42,32.58,32.06,32.4,52535,25.6668271507841,25.7934987221636,25.38181611518,25.6509932043616,66357.4305462204,0.0,1.0
2015-02-18,32.5297,32.6795,32.32,32.4,26027,25.7536763469112,25.8722726056153,25.5876574186718,25.6509932043616,32874.9375621296,0.0,1.0
2015-02-19,32.6816,32.75,32.51,32.54,12220,25.8739351699897,25.9280872667544,25.7380799096851,25.7618308293187,15435.1918011766,0.0,1.0
2015-02-20,33.04,33.2555,32.31,32.49,12959,26.1576794898799,26.3282902625817,25.5797404454606,25.7222459632626,16368.6293413623,0.0,1.0
2015-02-23,32.83,33.2499,32.76,33.24,3077,25.9914230524442,26.3238567575834,25.9360042399656,26.3160189541043,3886.58634797222,0.0,1.0
2015-02-24,33.17,33.2599,32.67,32.67,36489,26.2606001416258,26.3317737307947,25.8647514810646,25.8647514810646,46089.5837670322,0.0,1.0
2015-02-25,33.03,33.23,32.9901,33.03,6321,26.1497625166687,26.3081019808931,26.1181737935559,26.1497625166687,7984.1118965006,0.0,1.0
2015-02-26,32.77,33.24,32.77,33.24,10476,25.9439212131769,26.3160189541043,25.9439212131769,26.3160189541043,13232.3297306977,0.0,1.0
2015-02-27,33.0899,33.0899,32.803,33.01,1889,26.1971851862039,26.1971851862039,25.9700472247739,26.1339285702462,2386.01287335701,0.0,1.0
2015-03-02,33.11,33.11,32.93,33.1099,1826,26.2130983023584,26.2130983023584,26.0705927845564,26.2130191326263,2306.43700727893,0.0,1.0
2015-03-03,32.63,32.86,32.5999,32.84,17359,25.8330835882197,26.0151739720779,25.809253498854,25.9993400256554,21926.3088769743,0.0,1.0
2015-03-04,32.4148,32.6099,32.22,32.22,7794,25.6627103247142,25.8171704720652,25.5084876865596,25.5084876865596,9844.67143194524,0.0,1.0
2015-03-05,32.63,32.76,32.517,32.517,28927,25.8330835882197,25.9360042399656,25.7436217909329,25.7436217909329,36537.9536196921,0.0,1.0
2015-03-06,32.03,32.51,32.03,32.51,2595,25.3580651955464,25.7380799096851,25.3580651955464,25.7380799096851,3277.76781702564,0.0,1.0
2015-03-09,32.2,32.29,32.1243,32.18,10526,25.4926537401372,25.5639064990382,25.4327222529282,25.4768197937147,13295.485179966,0.0,1.0
2015-03-10,31.44,31.75,31.44,31.75,3619,24.8909637760842,25.1363899456321,24.8909637760842,25.1363899456321,4571.19141804078,0.0,1.0
2015-03-11,31.791,31.8099,31.67,31.67,5550,25.1688495357982,25.1838126151674,25.0730541599424,25.0730541599424,7010.25486878316,0.0,1.0
2015-03-12,31.98,32.05,31.81,32.05,4405,25.3184803294903,25.3738991419688,25.1838917848995,25.3738991419688,5563.99508053871,0.0,1.0
2015-03-13,31.74,31.8,31.63,31.8,14989,25.1284729724209,25.1759748116883,25.0413862670975,25.1759748116883,18932.740581656,0.0,1.0
2015-03-16,32.31,32.48,32.19,32.19,13476,25.5797404454606,25.7143289900514,25.4847367669259,25.4847367669259,17021.6566867968,0.0,1.0
2015-03-17,32.18,32.18,31.99,32.0799,5603,25.4768197937147,25.4768197937147,25.3263973027015,25.3975708918704,7077.19964500759,0.0,1.0
2015-03-18,32.6,32.725,31.83,32.0,4931,25.8093326685861,25.9082948337264,25.1997257313219,25.3343142759127,6228.3904068414,0.0,1.0
2015-03-19,32.1,32.23,31.97,32.23,13374,25.4134840080249,25.5164046597708,25.310563356279,25.5164046597708,16892.8195702894,0.0,1.0
2015-03-20,32.88,33.13,32.73,32.73,8601,26.0310079185003,26.2289322487809,25.912253320332,25.912253320332,10864.0003831359,0.0,1.0
2015-03-23,33.14,33.37,32.975,33.37,46088,26.2368492219921,26.4189396058502,26.1062191640069,26.4189396058502,58214.1669175637,0.0,1.0
2015-03-24,33.16,33.31,33.16,33.31,12049,26.2526831684145,26.3714377665829,26.2526831684145,26.3714377665829,15219.200164679,0.0,1.0
2015-03-25,33.04,33.4304,33.03,33.3,25227,26.1576794898799,26.466758124046,26.1497625166687,26.3635207933717,31864.4503738365,0.0,1.0
2015-03-26,32.7202,32.7202,32.5,32.6422,1913,25.904494686585,25.904494686585,25.7301629364738,25.8427422955374,2416.3274890058,0.0,1.0
2015-03-27,32.8369,32.8369,32.7,32.771,2843,25.9968857639599,25.9968857639599,25.8885024006983,25.944712910498,3591.0188453965,0.0,1.0
2015-03-30,32.94,32.99,32.73,32.77,10139,26.0785097577676,26.1180946238238,25.912253320332,25.9439212131769,12806.6620026293,0.0,1.0
2015-03-31,32.38,32.58,32.38,32.58,2386,25.6351592579392,25.7934987221636,25.6351592579392,25.7934987221636,3013.77803908408,0.0,1.0
2015-04-01,32.8,32.89,32.68,32.72,7800,25.9676721328105,26.0389248917115,25.8726684542759,25.9043363471207,9852.25008585744,0.0,1.0
2015-04-02,33.2318,33.24,32.97,32.97,3750,26.3095270360711,26.3160189541043,26.1022606774013,26.1022606774013,4736.65869512377,0.0,1.0
2015-04-06,33.51,33.69,33.205,33.24,16339,26.5297772308073,26.6722827486093,26.288309547865,26.3160189541043,20637.9377119006,0.0,1.0
2015-04-07,33.48,33.65,33.48,33.48,1206,26.5060263111737,26.6406148557645,26.5060263111737,26.5060263111737,1523.3094363518,0.0,1.0
2015-04-08,33.56,33.57,33.56,33.57,271,26.5693620968635,26.5772790700747,26.5693620968635,26.5772790700747,342.302535034277,0.0,1.0
2015-04-09,33.5006,33.5006,33.4239,33.4239,504,26.5223352759888,26.5223352759888,26.4616120914587,26.4616120914587,636.606928624633,0.0,1.0
2015-04-10,33.36,33.4799,33.36,33.4799,805,26.411022632639,26.5059471414416,26.411022632639,26.5059471414416,1016.8027332199,0.0,1.0
2015-04-13,33.22,33.41,33.22,33.38,4829,26.3001850076819,26.4506074986951,26.3001850076819,26.4268565790614,6099.55329033404,0.0,1.0
2015-04-14,33.55,33.668,33.3148,33.35,3543,26.5614451236522,26.6548654075447,26.3752379137243,26.4031056594278,4475.19513515294,0.0,1.0
2015-04-15,33.455,33.71,33.31,33.6,27258,26.4862338781456,26.6881166950318,26.3714377665829,26.6010299897083,34429.8247231156,0.0,1.0
2015-04-16,33.71,33.77,33.48,33.6299,16848,26.6881166950318,26.7356185342991,26.5060263111737,26.6247017396099,21280.860185452,0.0,1.0
2015-04-17,32.97,33.2199,32.97,33.1,9586,26.1022606774013,26.3001058379498,26.1022606774013,26.2051813291472,12108.1627337217,0.0,1.0
2015-04-20,33.01,33.67,33.01,33.67,56999,26.1339285702462,26.6564488021869,26.1339285702462,26.6564488021869,71995.9490568958,0.0,1.0
2015-04-21,33.31,33.6,33.28,33.29,2945,26.3714377665829,26.6010299897083,26.3476868469492,26.3556038201604,3719.85596190386,0.0,1.0
2015-04-22,33.26,33.26,33.1016,33.1616,1985,26.3318529005268,26.3318529005268,26.206448044861,26.2539498841283,2507.27133595218,0.0,1.0
2015-04-23,33.37,33.51,33.15,33.27,21765,26.4189396058502,26.5297772308073,26.2447661952033,26.339769873738,27491.5670664983,0.0,1.0
2015-04-24,33.42,33.7999,33.42,33.7999,906,26.4585244719063,26.7592902842007,26.4585244719063,26.7592902842007,1144.3767407419,0.0,1.0
2015-04-27,33.82,34.33,33.77,33.77,47002,26.7752034003552,27.1789690341276,26.7356185342991,26.7356185342991,59368.6485301887,0.0,1.0
2015-04-28,33.93,34.07,33.64,33.69,25259,26.8622901056787,26.9731277306358,26.6326978825532,26.6722827486093,31904.8698613683,0.0,1.0
2015-04-29,33.55,34.1,33.19,34.1,18205,26.5614451236522,26.9968786502695,26.2764340880482,26.9968786502695,22994.8990785942,0.0,1.0
2015-04-30,33.67,33.71,33.5194,33.65,1210,26.6564488021869,26.6881166950318,26.5372191856259,26.6406148557645,1528.36187229327,0.0,1.0
2015-05-01,33.8312,33.8312,33.7587,33.7587,952,26.7840704103518,26.7840704103518,26.7266723545704,26.7266723545704,1202.47975406875,0.0,1.0
2015-05-04,34.03,34.0799,33.4101,33.4101,2051,26.9414598377909,26.9809655341149,26.4506866684272,26.4506866684272,2590.63652898636,0.0,1.0
2015-05-05,33.33,33.73,33.33,33.73,2798,26.3872717130053,26.7039506414542,26.3872717130053,26.7039506414542,3534.17894105501,0.0,1.0
2015-05-06,33.7499,33.7499,33.5207,33.5207,1106,26.7197054181446,26.7197054181446,26.5382483921433,26.5382483921433,1396.99853781517,0.0,1.0
2015-05-07,33.628,33.81,33.628,33.81,267,26.6231975146998,26.767286427144,26.6231975146998,26.767286427144,337.250099092811,0.0,1.0
2015-05-08,34.4899,34.525,34.11,34.11,4999,27.3055614357751,27.3333500117464,27.0047956234807,27.0047956234807,6314.28181784631,0.0,1.0
2015-05-11,34.06,34.17,34.06,34.11,1586,26.9652107574246,27.052297462748,26.9652107574246,27.0047956234807,2003.29085079101,0.0,1.0
2015-05-12,34.1,34.12,34.02,34.04,1412,26.9968786502695,27.0127125966919,26.9335428645797,26.9493768110021,1783.50988733727,0.0,1.0
2015-05-13,34.6572,34.6572,34.3,34.3,351,27.4380123975988,27.4380123975988,27.1552181144939,27.1552181144939,443.351253863584,0.0,1.0
2015-05-14,35.15,35.15,34.8692,35.05,1992,27.8281608374479,27.8281608374479,27.6058522296767,27.7489911053356,2516.11309884974,0.0,1.0
2015-05-15,35.21,35.2199,35.12,35.12,1266,27.8756626767152,27.8835004801943,27.8044099178142,27.8044099178142,1599.09597547378,0.0,1.0
2015-05-18,34.77,34.94,34.39,34.39,2368,27.5273158554214,27.6619044000122,27.2264708733949,27.2264708733949,2991.04207734749,0.0,1.0
2015-05-19,34.8799,34.9199,34.7876,34.87,3812,27.6143233910127,27.6459912838576,27.5412497282732,27.6064855875336,4814.97145221648,0.0,1.0
2015-05-20,34.9,34.92,34.82,34.89,4197,27.6302365071673,27.6460704535897,27.5669007214775,27.6223195339561,5301.26841158251,0.0,1.0
2015-05-21,35.038,35.04,35.0299,35.0299,4369,27.7394907374822,27.7410741321244,27.7330779891811,27.7330779891811,5518.52315706552,0.0,1.0
2015-05-22,34.6,34.7899,34.41,34.7899,3103,27.3927273108306,27.5430706321117,27.2423048198174,27.5430706321117,3919.42718159175,0.0,1.0
2015-05-26,33.49,34.07,33.468,34.07,10298,26.5139432843849,26.9731277306358,26.4965259433202,26.9731277306358,13007.4963313025,0.0,1.0
2015-05-27,34.17,34.17,34.17,34.17,290,27.052297462748,27.052297462748,27.052297462748,27.052297462748,366.301605756238,0.0,1.0
2015-05-28,34.17,34.17,34.17,34.17,2,27.052297462748,27.052297462748,27.052297462748,27.052297462748,2.52621797073268,0.0,1.0
2015-05-29,33.8935,33.8935,33.8935,33.8935,285,26.8333931534577,26.8333931534577,26.8333931534577,26.8333931534577,359.986060829406,0.0,1.0
2015-06-01,33.82,33.82,33.46,33.55,1994,26.7752034003552,26.7752034003552,26.4901923647512,26.5614451236522,2518.63931682048,0.0,1.0
2015-06-02,34.3531,34.36,34.2982,34.3068,5012,27.1972572422455,27.2027199537613,27.1537930593159,27.1606016562776,6330.70223465609,0.0,1.0
2015-06-03,34.79,34.81,34.78,34.78,815,27.5431498018438,27.5589837482663,27.5352328286326,27.5352328286326,1029.43382307357,0.0,1.0
2015-06-04,34.5499,34.67,34.41,34.67,790,27.3530632750424,27.4481461233092,27.2423048198174,27.4481461233092,997.856098439406,0.0,1.0
2015-06-05,33.32,33.6,33.32,33.6,826,26.3793547397941,26.6010299897083,26.3793547397941,26.6010299897083,1043.32802191259,0.0,1.0
2015-06-08,33.47,33.47,33.31,33.3999,950,26.4981093379624,26.4981093379624,26.3714377665829,26.4426113557518,1199.95353609802,0.0,1.0
2015-06-09,33.5099,33.5099,32.92,32.92,1568,26.5296980610752,26.5296980610752,26.0626758113452,26.0626758113452,1980.55488905442,0.0,1.0
2015-06-10,33.63,33.63,33.63,33.63,300,26.624780909342,26.624780909342,26.624780909342,26.624780909342,378.932695609901,0.0,1.0
2015-06-11,34.05,34.0999,33.76,34.08,4323,26.9572937842134,26.9967994805374,26.7277015610879,26.981044703847,5460.42014373867,0.0,1.0
2015-06-12,33.8499,33.8499,33.68,33.68,320,26.7988751502568,26.7988751502568,26.6643657753981,26.6643657753981,404.194875317228,0.0,1.0
2015-06-15,32.99,33.19,32.97,33.13,1391,26.1180946238238,26.2764340880482,26.1022606774013,26.2289322487809,1756.98459864457,0.0,1.0
2015-06-16,33.38,33.38,33.07,33.2,3824,26.4268565790614,26.4268565790614,26.1814304095135,26.2843510612594,4830.12876004088,0.0,1.0
2015-06-17,33.38,33.38,33.38,33.38,0,26.4268565790614,26.4268565790614,26.4268565790614,26.4268565790614,0,0.0,1.0
2015-06-18,33.51,33.53,33.51,33.53,519,26.5297772308073,26.5456111772298,26.5297772308073,26.5456111772298,655.55356340513,0.0,1.0
2015-06-19,33.5,33.5,33.49,33.5,10181,26.5218602575961,26.5218602575961,26.5139432843849,26.5218602575961,12859.7125800147,0.0,1.0
2015-06-22,34.34,34.62,34.01,34.01,5986,27.1868860073388,27.4085612572531,26.9256258913685,26.9256258913685,7560.9703864029,0.0,1.0
2015-06-23,34.4999,34.5447,34.4999,34.5447,731,27.3134784089863,27.3489464489726,27.3134784089863,27.3489464489726,923.332668302791,0.0,1.0
2015-06-24,33.969,33.9699,33.969,33.9699,376,27.1430259757487,27.1437451233061,27.1430259757487,27.1437451233061,470.557115165112,0.3156,1.0
2015-06-25,33.8501,33.86,33.8501,33.86,966,27.0480185928844,27.0559292160161,27.0480185928844,27.0559292160161,1208.93131183377,0.0,1.0
2015-06-26,33.8501,33.8501,33.8501,33.8501,0,27.0480185928844,27.0480185928844,27.0480185928844,27.0480185928844,0,0.0,1.0
2015-06-29,32.8,33.18,32.6,33.18,7568,26.2089332039376,26.5125732837393,26.0491226356209,26.5125732837393,9471.21342438715,0.0,1.0
2015-06-30,32.72,32.78,32.595,32.63,13348,26.1450089766109,26.1929521471059,26.045127371413,26.0730942208684,16704.7775883615,0.0,1.0
2015-07-01,32.54,33.25,32.54,33.25,15596,26.0011794651259,26.5685069826501,26.0011794651259,26.5685069826501,19518.108425838,0.0,1.0
2015-07-02,32.876,32.876,32.876,32.876,500,26.2696612198979,26.2696612198979,26.2696612198979,26.2696612198979,625.740844634459,0.0,1.0
2015-07-06,31.83,32.05,31.83,32.05,2920,25.4338519476016,25.60964357275,25.4338519476016,25.60964357275,3654.32653266524,0.0,1.0
2015-07-07,31.7,31.7,30.912,31.45,3897,25.3299750781958,25.3299750781958,24.700321439028,25.1302118677999,4877.02414308096,0.0,1.0
2015-07-08,31.4442,31.4442,31.18,31.18,768,25.1255773613187,25.1255773613187,24.9144676005724,24.9144676005724,961.137937358529,0.0,1.0
2015-07-09,32.0499,32.1199,31.7999,31.96,1321,25.6095636674658,25.6654973663767,25.40980045707,25.5377288170075,1653.20731152424,0.0,1.0
2015-07-10,33.13,33.13,32.98,32.98,1011,26.4726206416601,26.4726206416601,26.3527627154226,26.3527627154226,1265.24798785088,0.0,1.0
2015-07-13,33.1801,33.43,33.1801,33.4299,752,26.5126531890235,26.7123364941352,26.5126531890235,26.712256588851,941.114230330224,0.0,1.0
2015-07-14,33.08,33.08,33.01,33.01,230,26.432667999581,26.432667999581,26.3767343006701,26.3767343006701,287.84078853185,0.0,1.0
2015-07-15,33.24,33.24,33.1101,33.1101,571,26.5605164542343,26.5605164542343,26.4567194901126,26.4567194901126,714.596044572552,0.0,1.0
2015-07-16,33.7099,33.7099,33.3401,33.47,19887,26.9359913844944,26.9359913844944,26.6405016436768,26.7442986077985,24888.2163544909,0.0,1.0
2015-07-17,33.2401,33.5399,33.2401,33.5399,1453,26.5605963595185,26.8001524014252,26.5605963595185,26.8001524014252,1818.40289450773,0.0,1.0
2015-07-20,33.8143,33.8143,33.3,33.3601,2670,27.0194125011557,27.0194125011557,26.6084596247293,26.6564827005085,3341.45611034801,0.0,1.0
2015-07-21,33.8143,33.8143,33.8143,33.8143,129,27.0194125011557,27.0194125011557,27.0194125011557,27.0194125011557,161.44113791569,0.0,1.0
2015-07-22,33.49,33.51,33.1732,33.51,1294,26.7602796646302,26.7762607214618,26.5071397244165,26.7762607214618,1619.41730591398,0.0,1.0
2015-07-23,33.535,33.58,33.29,33.58,4236,26.7962370425014,26.8321944203727,26.6004690963135,26.8321944203727,5301.27643574314,0.0,1.0
2015-07-24,33.19,33.41,33.19,33.41,4550,26.5205638121551,26.6963554373035,26.5205638121551,26.6963554373035,5694.24168617358,0.0,1.0
2015-07-27,32.98,32.98,32.63,32.8,1270,26.3527627154226,26.3527627154226,26.0730942208684,26.2089332039376,1589.38174537152,0.0,1.0
2015-07-28,33.3,33.3,32.72,32.72,4895,26.6084596247293,26.6084596247293,26.1450089766109,26.1450089766109,6126.00286897135,0.0,1.0
2015-07-29,33.205,33.205,33.01,33.01,4643,26.5325496047789,26.5325496047789,26.3767343006701,26.3767343006701,5810.62948327557,0.0,1.0
2015-07-30,32.76,32.76,32.6596,32.6596,871,26.1769710902742,26.1769710902742,26.0967461849793,26.0967461849793,1090.04055135323,0.0,1.0
2015-07-31,33.2,33.41,32.9,33.0,39805,26.528554340571,26.6963554373035,26.2888384880959,26.3687437722543,49815.2286413492,0.0,1.0
2015-08-03,33.35,33.35,33.33,33.33,591,26.6484122668085,26.6484122668085,26.6324312099768,26.6324312099768,739.625678357929,0.0,1.0
2015-08-04,33.35,33.35,33.35,33.35,1,26.6484122668085,26.6484122668085,26.6484122668085,26.6484122668085,1.25148168926892,0.0,1.0
2015-08-05,33.4,33.4,33.39,33.39,327,26.6883649088877,26.6883649088877,26.6803743804718,26.6803743804718,409.234512390935,0.0,1.0
2015-08-06,33.25,33.25,33.25,33.25,294,26.5685069826501,26.5685069826501,26.5685069826501,26.5685069826501,367.935616645062,0.0,1.0
2015-08-07,33.25,33.25,33.25,33.25,53,26.5685069826501,26.5685069826501,26.5685069826501,26.5685069826501,66.3285295312527,0.0,1.0
2015-08-10,33.6395,33.6395,33.6395,33.6395,368,26.8797380644469,26.8797380644469,26.8797380644469,26.8797380644469,460.545261650961,0.0,1.0
2015-08-11,33.6395,33.6395,33.6395,33.6395,30,26.8797380644469,26.8797380644469,26.8797380644469,26.8797380644469,37.5444506780675,0.0,1.0
2015-08-12,32.64,32.64,32.42,32.62,20920,26.0810847492842,26.0810847492842,25.9052931241359,26.0651036924526,26180.9969395058,0.0,1.0
2015-08-13,32.94,32.95,32.54,32.54,6457,26.3208006017593,26.3287911301751,26.0011794651259,26.0011794651259,8080.81726760938,0.0,1.0
2015-08-14,32.65,32.65,32.65,32.65,450,26.0890752777001,26.0890752777001,26.0890752777001,26.0890752777001,563.166760171012,0.0,1.0
2015-08-17,32.5,32.5,32.5,32.5,107,25.9692173514625,25.9692173514625,25.9692173514625,25.9692173514625,133.908540751774,0.0,1.0
2015-08-18,32.32,32.7299,32.32,32.7299,6650,25.8253878399775,26.1529195997426,25.8253878399775,26.1529195997426,8322.3532336383,0.0,1.0
2015-08-19,32.22,32.23,31.98,31.98,4201,25.7454825558192,25.753473084235,25.5537098738391,25.5537098738391,5257.47457661871,0.0,1.0
2015-08-20,31.4408,31.4408,31.32,31.41,963,25.1228605816573,25.1228605816573,25.0263349983941,25.0982497541366,1205.17686676597,0.0,1.0
2015-08-21,30.77,31.48,30.69,31.48,7775,24.5868559355232,25.1541834530474,24.5229317081965,25.1541834530474,9730.27013406581,0.0,1.0
2015-08-24,30.29,30.92,30.02,30.02,4955,24.2033105715631,24.7067138617607,23.9875663043356,23.9875663043356,6201.09177032748,0.0,1.0
2015-08-25,30.92,31.1356,30.92,31.1356,275,24.7067138617607,24.8789896544061,24.7067138617607,24.8789896544061,344.157464548952,0.0,1.0
2015-08-26,30.91,31.65,30.56,31.65,7892,24.6987233333448,25.2900224361166,24.4190548387906,25.2900224361166,9876.6934917103,0.0,1.0
2015-08-27,31.452,31.452,31.452,31.452,318,25.1318099734831,25.1318099734831,25.1318099734831,25.1318099734831,397.971177187515,0.0,1.0
2015-08-28,31.22,31.51,31.16,31.51,1596,24.9464297142357,25.1781550382949,24.8984865437407,25.1781550382949,1997.36477607319,0.0,1.0
2015-08-31,31.11,31.2,30.8801,30.8801,1542,24.8585339016615,24.930448657404,24.6748316533815,24.6748316533815,1929.78476485267,0.0,1.0
2015-09-01,30.4699,30.62,30.4699,30.5139,2929,24.347060177764,24.4669980092856,24.347060177764,24.3822185027936,3665.58986786865,0.0,1.0
2015-09-02,30.4415,30.4415,30.4415,30.4415,121,24.324367077063,24.324367077063,24.324367077063,24.324367077063,151.429284401539,0.0,1.0
2015-09-03,30.89,30.9,30.89,30.9,13954,24.6827422765132,24.690732804929,24.6827422765132,24.690732804929,17463.1754920584,0.0,1.0
2015-09-04,30.35,30.35,30.3499,30.3499,769,24.2512537420581,24.2512537420581,24.2511738367739,24.2511738367739,962.389419047797,0.0,1.0
2015-09-08,30.93,30.93,30.89,30.89,600,24.7147043901765,24.7147043901765,24.6827422765132,24.6827422765132,750.88901356135,0.0,1.0
2015-09-09,31.21,31.48,31.21,31.4,3834,24.9384391858199,25.1541834530474,24.9384391858199,25.0902592257207,4798.18079665702,0.0,1.0
2015-09-10,31.26,31.26,31.23,31.23,1441,24.9783918278991,24.9783918278991,24.9544202426516,24.9544202426516,1803.38511423651,0.0,1.0
2015-09-11,31.102,31.4699,30.91,30.91,2981,24.8521414789289,25.1461130193474,24.6987233333448,24.6987233333448,3730.66691571063,0.0,1.0
2015-09-14,30.8177,30.8177,30.8177,30.8177,292,24.6249707560667,24.6249707560667,24.6249707560667,24.6249707560667,365.432653266523,0.0,1.0
2015-09-15,30.99,31.29,30.99,31.26,1380,24.7626475606715,25.0023634131466,24.7626475606715,24.9783918278991,1727.04473119111,0.0,1.0
2015-09-16,31.6899,31.6899,31.6468,31.6468,1406,25.3219046444958,25.3219046444958,25.2874654670235,25.2874654670235,1759.5832551121,0.0,1.0
2015-09-17,31.86,31.86,31.43,31.81,803,25.4578235328491,25.4578235328491,25.1142308109682,25.41787089077,1004.93979648294,0.0,1.0
2015-09-18,31.86,31.86,31.86,31.86,0,25.4578235328491,25.4578235328491,25.4578235328491,25.4578235328491,0,0.0,1.0
2015-09-21,31.86,31.86,31.86,31.86,0,25.4578235328491,25.4578235328491,25.4578235328491,25.4578235328491,0,0.0,1.0
2015-09-22,29.3,29.83,29.3,29.83,1178,23.4122482583955,23.8357462644347,23.4122482583955,23.8357462644347,1474.24542995878,0.0,1.0
2015-09-23,29.482,29.482,29.482,29.482,582,23.5782115335924,23.5782115335924,23.5782115335924,23.5782115335924,727.727969339569,0.0257,1.0
2015-09-24,29.258,29.258,29.144,29.144,764,23.3990676700985,23.3990676700985,23.3078962395704,23.3078962395704,955.299258720675,0.0,1.0
2015-09-25,29.34,29.59,29.34,29.56,10398,23.4646471201275,23.6645844677769,23.4646471201275,23.6405919860589,13001.5728955204,0.0,1.0
2015-09-28,29.0001,29.0848,29.0001,29.0848,590,23.1928123022635,23.2605510756471,23.1928123022635,23.2605510756471,737.731102938739,0.0,1.0
2015-09-29,29.2699,29.28,28.9,28.9,2828,23.4085846878466,23.4166621566917,23.1127573882647,23.1127573882647,3536.10772730637,0.0,1.0
2015-09-30,29.3023,29.46,29.15,29.46,2391,23.434496568102,23.5606170469992,23.312694735914,23.5606170469992,2989.68655445174,0.0,1.0
2015-10-01,29.3023,29.3023,29.3023,29.3023,1,23.434496568102,23.434496568102,23.434496568102,23.434496568102,1.25039169989617,0.0,1.0
2015-10-02,29.7934,29.81,29.7,29.71,3146,23.8272534938244,23.8405293337083,23.7525569007426,23.7605543946486,3933.73228787334,0.0,1.0
2015-10-05,30.31,30.31,30.31,30.31,641,24.240404029007,24.240404029007,24.240404029007,24.240404029007,801.501079633444,0.0,1.0
2015-10-06,31.06,31.08,30.66,30.66,7478,24.840216071955,24.856211059767,24.5203163157161,24.5203163157161,9350.42913182357,0.0,1.0
2015-10-07,31.06,31.06,31.06,31.06,14,24.840216071955,24.840216071955,24.840216071955,24.840216071955,17.5054837985464,0.0,1.0
2015-10-08,31.255,31.255,31.255,31.255,155,24.9961672031215,24.9961672031215,24.9961672031215,24.9961672031215,193.810713483906,0.0,1.0
2015-10-09,31.255,31.255,31.255,31.255,0,24.9961672031215,24.9961672031215,24.9961672031215,24.9961672031215,0,0.0,1.0
2015-10-12,31.255,31.255,31.255,31.255,48,24.9961672031215,24.9961672031215,24.9961672031215,24.9961672031215,60.0188015950162,0.0,1.0
2015-10-13,31.255,31.255,31.255,31.255,43,24.9961672031215,24.9961672031215,24.9961672031215,24.9961672031215,53.7668430955353,0.0,1.0
2015-10-14,31.255,31.255,31.255,31.255,31,24.9961672031215,24.9961672031215,24.9961672031215,24.9961672031215,38.7621426967813,0.0,1.0
2015-10-15,31.255,31.255,31.255,31.255,0,24.9961672031215,24.9961672031215,24.9961672031215,24.9961672031215,0,0.0,1.0
2015-10-16,31.6345,31.6345,31.36,31.36,25782,25.2996720968532,25.2996720968532,25.0801408891343,25.0801408891343,32237.5988067231,0.0,1.0
2015-10-19,31.6345,31.6345,31.6345,31.6345,0,25.2996720968532,25.2996720968532,25.2996720968532,25.2996720968532,0,0.0,1.0
2015-10-20,31.7999,31.7999,31.55,31.59,2582,25.4319506460581,25.4319506460581,25.2320932733478,25.2640832489717,3228.5113691319,0.0,1.0
2015-10-21,31.7999,31.7999,31.7999,31.7999,0,25.4319506460581,25.4319506460581,25.4319506460581,25.4319506460581,0,0.0,1.0
2015-10-22,31.8105,31.9328,31.61,31.61,890,25.4404279895984,25.5382373400684,25.2800782367836,25.2800782367836,1112.84861290759,0.0,1.0
2015-10-23,32.1038,32.1038,32.1038,32.1038,500,25.6749944858606,25.6749944858606,25.6749944858606,25.6749944858606,625.195849948084,0.0,1.0
2015-10-26,32.1038,32.1038,32.1038,32.1038,0,25.6749944858606,25.6749944858606,25.6749944858606,25.6749944858606,0,0.0,1.0
2015-10-27,32.1038,32.1038,32.1038,32.1038,0,25.6749944858606,25.6749944858606,25.6749944858606,25.6749944858606,0,0.0,1.0
2015-10-28,32.1038,32.1038,32.1038,32.1038,0,25.6749944858606,25.6749944858606,25.6749944858606,25.6749944858606,0,0.0,1.0
2015-10-29,31.6,31.8,31.56,31.74,7080,25.2720807428776,25.4320306209971,25.2400907672537,25.3840456575613,8852.77323526489,0.0,1.0
2015-10-30,32.0935,32.0935,31.86,31.86,1990,25.6667570671374,25.6667570671374,25.480015584433,25.480015584433,2488.27948279338,0.0,1.0
2015-11-02,32.47,32.49,32.4,32.49,1111,25.9678627126974,25.9838577005093,25.9118802553555,25.9838577005093,1389.18517858464,0.0,1.0
2015-11-03,32.2519,32.3,32.2519,32.29,878,25.7934373706081,25.8319053162958,25.7934373706081,25.8239078223898,1097.84391250884,0.0,1.0
2015-11-04,32.2519,32.2519,32.2519,32.2519,0,25.7934373706081,25.7934373706081,25.7934373706081,25.7934373706081,0,0.0,1.0
2015-11-05,32.2519,32.2519,32.2519,32.2519,0,25.7934373706081,25.7934373706081,25.7934373706081,25.7934373706081,0,0.0,1.0
2015-11-06,32.2519,32.2519,32.2519,32.2519,74,25.7934373706081,25.7934373706081,25.7934373706081,25.7934373706081,92.5289857923164,0.0,1.0
2015-11-09,31.48,31.48,31.48,31.48,240,25.1761108160059,25.1761108160059,25.1761108160059,25.1761108160059,300.094007975081,0.0,1.0
2015-11-10,31.4789,31.4789,31.4299,31.4299,955,25.1752310916763,25.1752310916763,25.136043371537,25.136043371537,1194.12407340084,0.0,1.0
2015-11-11,31.4789,31.4789,31.4789,31.4789,0,25.1752310916763,25.1752310916763,25.1752310916763,25.1752310916763,0,0.0,1.0
2015-11-12,31.1299,31.1299,31.11,31.12,715,24.8961185543578,24.8961185543578,24.8802035414849,24.8882010353909,894.030065425761,0.0,1.0
2015-11-13,30.4301,30.4301,30.4301,30.4301,111,24.3364539308177,24.3364539308177,24.3364539308177,24.3364539308177,138.793478688475,0.0,1.0
2015-11-16,30.4301,30.4301,30.4301,30.4301,21,24.3364539308177,24.3364539308177,24.3364539308177,24.3364539308177,26.2582256978196,0.0,1.0
2015-11-17,30.4301,30.4301,30.4301,30.4301,0,24.3364539308177,24.3364539308177,24.3364539308177,24.3364539308177,0,0.0,1.0
2015-11-18,31.45,31.45,31.4499,31.4499,396,25.152118334288,25.152118334288,25.152038359349,25.152038359349,495.155113158883,0.0,1.0
2015-11-19,31.44,31.48,31.44,31.48,1349,25.144120840382,25.1761108160059,25.144120840382,25.1761108160059,1686.77840315994,0.0,1.0
2015-11-20,31.2001,31.2001,31.2001,31.2001,459,24.9522609615777,24.9522609615777,24.9522609615777,24.9522609615777,573.929790252342,0.0,1.0
2015-11-23,31.2001,31.2001,31.2001,31.2001,0,24.9522609615777,24.9522609615777,24.9522609615777,24.9522609615777,0,0.0,1.0
2015-11-24,30.9389,31.0914,30.9389,31.0914,764,24.7433664207537,24.8653282028198,24.7433664207537,24.8653282028198,955.299258720673,0.0,1.0
2015-11-25,30.9389,30.9389,30.9389,30.9389,0,24.7433664207537,24.7433664207537,24.7433664207537,24.7433664207537,0,0.0,1.0
2015-11-27,30.9389,30.9389,30.9389,30.9389,10,24.7433664207537,24.7433664207537,24.7433664207537,24.7433664207537,12.5039169989617,0.0,1.0
2015-11-30,31.87,31.9,31.87,31.9,1660,25.4880130783389,25.5120055600568,25.4880130783389,25.5120055600568,2075.65022182764,0.0,1.0
2015-12-01,31.9522,31.9522,31.9522,31.9522,277,25.553752478246,25.553752478246,25.553752478246,25.553752478246,346.358500871239,0.0,1.0
2015-12-02,31.9522,31.9522,31.9522,31.9522,116,25.553752478246,25.553752478246,25.553752478246,25.553752478246,145.045437187956,0.0,1.0
2015-12-03,31.9522,31.9522,31.9522,31.9522,0,25.553752478246,25.553752478246,25.553752478246,25.553752478246,0,0.0,1.0
2015-12-04,31.9522,31.9522,31.9522,31.9522,0,25.553752478246,25.553752478246,25.553752478246,25.553752478246,0,0.0,1.0
2015-12-07,31.9522,31.9522,31.9522,31.9522,8,25.553752478246,25.553752478246,25.553752478246,25.553752478246,10.0031335991694,0.0,1.0
2015-12-08,31.9522,31.9522,31.9522,31.9522,160,25.553752478246,25.553752478246,25.553752478246,25.553752478246,200.062671983387,0.0,1.0
2015-12-09,31.3738,31.3738,31.3738,31.3738,613,25.0911774307245,25.0911774307245,25.0911774307245,25.0911774307245,766.490112036352,0.0,1.0
2015-12-10,31.53,31.53,31.53,31.53,19257,25.2160982855358,25.2160982855358,25.2160982855358,25.2160982855358,24078.7929649005,0.0,1.0
2015-12-11,31.53,31.53,31.53,31.53,18,25.2160982855358,25.2160982855358,25.2160982855358,25.2160982855358,22.5070505981311,0.0,1.0
2015-12-14,31.53,31.53,31.53,31.53,0,25.2160982855358,25.2160982855358,25.2160982855358,25.2160982855358,0,0.0,1.0
2015-12-15,31.001,31.001,31.001,31.001,300,24.7930308579098,24.7930308579098,24.7930308579098,24.7930308579098,375.117509968851,0.0,1.0
2015-12-16,31.68,31.68,31.24,31.24,5245,25.3360606941254,25.3360606941254,24.9841709622626,24.9841709622626,6558.30446595541,0.0,1.0
2015-12-17,31.68,31.68,31.68,31.68,0,25.3360606941254,25.3360606941254,25.3360606941254,25.3360606941254,0,0.0,1.0
2015-12-18,31.017,31.3658,31.017,31.3658,433,24.8058268481593,25.0847794355997,24.8058268481593,25.0847794355997,541.419606055042,0.0,1.0
2015-12-21,31.017,31.017,31.017,31.017,31,24.8058268481593,24.8058268481593,24.8058268481593,24.8058268481593,38.7621426967813,0.0,1.0
2015-12-22,31.2151,31.2151,31.21,31.21,805,24.9642572024367,24.9642572024367,24.9601784805446,24.9601784805446,1006.56531841642,0.0,1.0
2015-12-23,31.2151,31.2151,31.2151,31.2151,0,24.9642572024367,24.9642572024367,24.9642572024367,24.9642572024367,0,0.0,1.0
2015-12-24,31.6501,31.7,31.6501,31.7,2200,25.3121481873466,25.3520556819374,25.3121481873466,25.3520556819374,2750.86173977157,0.0,1.0
2015-12-28,32.0,32.0,32.0,32.0,150,25.5919804991166,25.5919804991166,25.5919804991166,25.5919804991166,187.558754984425,0.0,1.0
2015-12-29,31.92,32.0,31.87,31.98,2792,25.5280005478688,25.5919804991166,25.4880130783389,25.5759855113046,3491.0936261101,0.0,1.0
2015-12-30,31.84,31.84,31.84,31.84,2154,25.464020596621,25.464020596621,25.464020596621,25.464020596621,2693.34372157635,0.0,1.0
2015-12-31,31.44,31.44,31.33,31.34,679,25.144120840382,25.144120840382,25.0561484074163,25.0641459013223,849.0159642295,0.0,1.0
2016-01-04,30.7601,30.99,30.7601,30.78,760,24.6003712297149,24.7842336146132,24.6003712297149,24.6162862425878,950.297691921088,0.0,1.0
2016-01-05,30.829,30.829,30.3301,30.34,2607,24.655473962727,24.655473962727,24.256478991758,24.2643965107249,3259.77116162932,0.0,1.0
2016-01-06,30.829,30.829,30.829,30.829,123,24.655473962727,24.655473962727,24.655473962727,24.655473962727,153.798179087229,0.0,1.0
2016-01-07,29.8258,30.18,29.8258,30.18,667,23.8531653740797,24.1364366082293,23.8531653740797,24.1364366082293,834.011263830746,0.0,1.0
2016-01-08,29.8258,29.8258,29.8258,29.8258,0,23.8531653740797,23.8531653740797,23.8531653740797,23.8531653740797,0,0.0,1.0
2016-01-11,29.6667,29.6667,29.5874,29.5874,659,23.7259252460357,23.7259252460357,23.6625051193613,23.6625051193613,824.008130231575,0.0,1.0
2016-01-12,29.96,29.9616,29.96,29.9616,654,23.9604917422979,23.9617713413229,23.9604917422979,23.9617713413229,817.756171732095,0.0,1.0
2016-01-13,29.52,29.9099,29.52,29.9099,1379,23.6086020104351,23.920424297829,23.6086020104351,23.920424297829,1724.29015415681,0.0,1.0
2016-01-14,29.52,29.52,29.52,29.52,0,23.6086020104351,23.6086020104351,23.6086020104351,23.6086020104351,0,0.0,1.0
2016-01-15,28.4265,28.55,28.4265,28.55,530,22.7340760518168,22.8328451015556,22.7340760518168,22.8328451015556,662.70760094497,0.0,1.0
2016-01-19,28.8306,28.8306,28.73,28.73,1057,23.0572547805572,23.0572547805572,22.9767999918631,22.9767999918631,1321.66402679025,0.0,1.0
2016-01-20,28.06,28.27,27.82,28.27,13144,22.4409679001629,22.6089152721883,22.2490280464195,22.6089152721883,16435.1485034352,0.0,1.0
2016-01-21,28.375,28.375,28.0,28.0,807,22.692888958201,22.692888958201,22.392982936727,22.392982936727,1009.06610181621,0.0,1.0
2016-01-22,28.375,28.375,28.375,28.375,3,22.692888958201,22.692888958201,22.692888958201,22.692888958201,3.75117509968851,0.0,1.0
2016-01-25,28.375,28.375,28.375,28.375,0,22.692888958201,22.692888958201,22.692888958201,22.692888958201,0,0.0,1.0
2016-01-26,29.4626,29.4626,29.4626,29.4626,238,23.5626963954148,23.5626963954148,23.5626963954148,23.5626963954148,297.593224575288,0.0,1.0
2016-01-27,29.1564,29.26,29.08,29.26,2114,23.3178131320138,23.4006671688797,23.2567122785722,23.4006671688797,2643.32805358051,0.0,1.0
2016-01-28,29.1564,29.1564,29.1564,29.1564,0,23.3178131320138,23.3178131320138,23.3178131320138,23.3178131320138,0,0.0,1.0
2016-01-29,29.5891,29.5891,29.26,29.26,1562,23.6638646933253,23.6638646933253,23.4006671688797,23.4006671688797,1953.11183523782,0.0,1.0
2016-02-01,29.826,29.826,29.826,29.826,799,23.8533253239579,23.8533253239579,23.8533253239579,23.8533253239579,999.062968217037,0.0,1.0
2016-02-02,29.4299,29.5099,29.4299,29.5099,1414,23.5365445903422,23.60052454159,23.5365445903422,23.60052454159,1768.05386365319,0.0,1.0
2016-02-03,29.4299,29.4299,29.4299,29.4299,0,23.5365445903422,23.5365445903422,23.5365445903422,23.5365445903422,0,0.0,1.0
2016-02-04,29.3601,29.3601,29.3601,29.3601,709,23.4807220828785,23.4807220828785,23.4807220828785,23.4807220828785,886.527715226385,0.0,1.0
2016-02-05,28.9701,28.9701,28.9701,28.9701,151,23.1688198205455,23.1688198205455,23.1688198205455,23.1688198205455,188.809146684322,0.0,1.0
2016-02-08,28.9701,28.9701,28.9701,28.9701,0,23.1688198205455,23.1688198205455,23.1688198205455,23.1688198205455,0,0.0,1.0
2016-02-09,27.9492,27.9492,27.8028,27.8028,450,22.3523556676847,22.3523556676847,22.2352723569012,22.2352723569012,562.676264953275,0.0,1.0
2016-02-10,28.1,28.1,28.09,28.09,388,22.4729578757868,22.4729578757868,22.4649603818808,22.4649603818808,485.151979559713,0.0,1.0
2016-02-11,28.1,28.1,28.1,28.1,28,22.4729578757868,22.4729578757868,22.4729578757868,22.4729578757868,35.0109675970927,0.0,1.0
2016-02-12,27.8266,27.8266,27.8266,27.8266,230,22.2543063923974,22.2543063923974,22.2543063923974,22.2543063923974,287.590090976119,0.0,1.0
2016-02-16,27.8266,27.8266,27.8266,27.8266,5,22.2543063923974,22.2543063923974,22.2543063923974,22.2543063923974,6.25195849948085,0.0,1.0
2016-02-17,29.2204,29.2204,29.0,29.0,1612,23.3689970930121,23.3689970930121,23.1927323273244,23.1927323273244,2015.63142023262,0.0,1.0
2016-02-18,29.2204,29.2204,29.2204,29.2204,15,23.3689970930121,23.3689970930121,23.3689970930121,23.3689970930121,18.7558754984425,0.0,1.0
2016-02-19,29.2204,29.2204,29.2204,29.2204,0,23.3689970930121,23.3689970930121,23.3689970930121,23.3689970930121,0,0.0,1.0
2016-02-22,28.97,28.97,28.97,28.97,132,23.1687398456065,23.1687398456065,23.1687398456065,23.1687398456065,165.051704386294,0.0,1.0
2016-02-23,28.97,28.97,28.97,28.97,44,23.1687398456065,23.1687398456065,23.1687398456065,23.1687398456065,55.0172347954314,0.0,1.0
2016-02-24,28.97,28.97,28.97,28.97,0,23.1687398456065,23.1687398456065,23.1687398456065,23.1687398456065,0,0.0,1.0
2016-02-25,28.97,28.97,28.97,28.97,102,23.1687398456065,23.1687398456065,23.1687398456065,23.1687398456065,127.539953389409,0.0,1.0
2016-02-26,28.97,28.97,28.97,28.97,0,23.1687398456065,23.1687398456065,23.1687398456065,23.1687398456065,0,0.0,1.0
2016-02-29,28.97,28.97,28.97,28.97,71,23.1687398456065,23.1687398456065,23.1687398456065,23.1687398456065,88.777810692628,0.0,1.0
2016-03-01,28.97,28.97,28.97,28.97,0,23.1687398456065,23.1687398456065,23.1687398456065,23.1687398456065,0,0.0,1.0
2016-03-02,28.97,28.97,28.97,28.97,118,23.1687398456065,23.1687398456065,23.1687398456065,23.1687398456065,147.546220587748,0.0,1.0
2016-03-03,28.97,28.97,28.97,28.97,0,23.1687398456065,23.1687398456065,23.1687398456065,23.1687398456065,0,0.0,1.0
2016-03-04,30.03,30.03,30.03,30.03,193,24.0164741996397,24.0164741996397,24.0164741996397,24.0164741996397,241.325598079961,0.0,1.0
2016-03-07,29.9855,30.01,29.9855,30.01,206,23.9808853517581,24.0004792118278,23.9808853517581,24.0004792118278,257.580690178611,0.0,1.0
2016-03-08,29.93,29.93,29.8198,29.8799,500,23.93649926058,23.93649926058,23.8483668777362,23.8964318161111,625.195849948084,0.0,1.0
2016-03-09,29.93,29.93,29.93,29.93,75,23.93649926058,23.93649926058,23.93649926058,23.93649926058,93.7793774922126,0.0,1.0
2016-03-10,29.7422,30.0488,29.63,30.0488,1624,23.7863063250258,24.031509488183,23.6965744434008,24.031509488183,2030.63612063138,0.0,1.0
2016-03-11,30.5741,30.5741,30.17,30.17,1174,24.4516178430638,24.4516178430638,24.1284391143234,24.1284391143234,1467.9598556781,0.0,1.0
2016-03-14,30.5741,30.5741,30.5741,30.5741,1,24.4516178430638,24.4516178430638,24.4516178430638,24.4516178430638,1.25039169989617,0.0,1.0
2016-03-15,30.5741,30.5741,30.5741,30.5741,0,24.4516178430638,24.4516178430638,24.4516178430638,24.4516178430638,0,0.0,1.0
2016-03-16,30.7301,30.7301,30.5708,30.5708,532,24.576378747997,24.576378747997,24.4489786700748,24.4489786700748,665.208384344761,0.0,1.0
2016-03-17,31.005,31.2346,31.005,31.2346,265,24.7962298554722,24.9798523155533,24.7962298554722,24.9798523155533,331.353800472485,0.0,1.0
2016-03-18,31.005,31.005,31.005,31.005,0,24.7962298554722,24.7962298554722,24.7962298554722,24.7962298554722,0,0.0,1.0
2016-03-21,30.73,30.73,30.73,30.73,156,24.5762987730579,24.5762987730579,24.5762987730579,24.5762987730579,195.061105183802,0.0,1.0
2016-03-22,30.85,30.87,30.78,30.85,4038,24.6722686999296,24.6882636877415,24.6162862425878,24.6722686999296,5049.08168418073,0.0,1.0
2016-03-23,30.7655,30.8857,30.66,30.725,16166,24.6046898764241,24.7008197531739,24.5203163157161,24.5723000261049,20213.8322205215,0.0,1.0
2016-03-24,30.4964,30.4964,30.4964,30.4964,424,24.3894773154144,24.3894773154144,24.3894773154144,24.3894773154144,530.166080755975,0.0,1.0
2016-03-28,30.53,30.53,30.34,30.34,6922,24.4163488949384,24.4163488949384,24.2643965107249,24.2643965107249,8655.21134668129,0.0,1.0
2016-03-29,30.9286,30.9286,30.79,30.79,4597,24.7351290020305,24.7351290020305,24.6242837364937,24.6242837364937,5748.0506444227,0.0,1.0
2016-03-30,31.27,31.27,31.27,31.27,214,25.0081634439805,25.0081634439805,25.0081634439805,25.0081634439805,267.58382377778,0.0,1.0
2016-03-31,31.5949,31.6013,31.5949,31.6013,966,25.2680020209856,25.2731204170854,25.2680020209856,25.2731204170854,1207.8783820997,0.0,1.0
2016-04-01,31.29,31.29,31.29,31.29,307,25.0241584317924,25.0241584317924,25.0241584317924,25.0241584317924,383.870251868124,0.0,1.0
2016-04-04,31.43,31.4365,31.16,31.25,13367,25.1361233464761,25.141321717515,24.9201910110148,24.9921684561685,16713.9858525121,0.0,1.0
2016-04-05,31.43,31.43,31.43,31.43,87,25.1361233464761,25.1361233464761,25.1361233464761,25.1361233464761,108.784077890967,0.0,1.0
2016-04-06,31.1314,31.1314,30.57,30.63,2091,24.8973181784437,24.8973181784437,24.4483388705623,24.4963238339982,2614.56904448289,0.0,1.0
2016-04-07,30.505,30.505,30.5,30.5,354,24.3963551601735,24.3963551601735,24.3923564132205,24.3923564132205,442.638661763244,0.0,1.0
2016-04-08,30.9873,30.9873,30.68,30.68,420,24.7820742912586,24.7820742912586,24.536311303528,24.536311303528,525.164513956391,0.0,1.0
2016-04-11,30.9873,30.9873,30.9873,30.9873,0,24.7820742912586,24.7820742912586,24.7820742912586,24.7820742912586,0,0.0,1.0
2016-04-12,30.9873,30.9873,30.9873,30.9873,0,24.7820742912586,24.7820742912586,24.7820742912586,24.7820742912586,0,0.0,1.0
2016-04-13,31.35,31.35,31.34,31.35,1396,25.0721433952283,25.0721433952283,25.0641459013223,25.0721433952283,1745.54681305505,0.0,1.0
2016-04-14,31.6467,31.6467,31.48,31.48,517,25.3094290394185,25.3094290394185,25.1761108160059,25.1761108160059,646.45250884632,0.0,1.0
2016-04-15,31.6499,31.6499,31.6499,31.6499,903,25.3119882374684,25.3119882374684,25.3119882374684,25.3119882374684,1129.10370500624,0.0,1.0
2016-04-18,31.6499,31.6499,31.6499,31.6499,127,25.3119882374684,25.3119882374684,25.3119882374684,25.3119882374684,158.799745886814,0.0,1.0
2016-04-19,31.82,31.82,31.82,31.82,130,25.4480256088091,25.4480256088091,25.4480256088091,25.4480256088091,162.550920986502,0.0,1.0
2016-04-20,31.9955,31.9955,31.9955,31.9955,241,25.5883816268589,25.5883816268589,25.5883816268589,25.5883816268589,301.344399674977,0.0,1.0
2016-04-21,32.0155,32.0155,31.7494,31.7494,830,25.6043766146709,25.6043766146709,25.3915633018329,25.3915633018329,1037.82511091382,0.0,1.0
2016-04-22,32.0155,32.0155,32.0155,32.0155,2,25.6043766146709,25.6043766146709,25.6043766146709,25.6043766146709,2.50078339979233,0.0,1.0
2016-04-25,32.0155,32.0155,32.0155,32.0155,0,25.6043766146709,25.6043766146709,25.6043766146709,25.6043766146709,0,0.0,1.0
2016-04-26,31.6601,31.67,31.6601,31.67,887,25.3201456812525,25.3280632002195,25.3201456812525,25.3280632002195,1109.0974378079,0.0,1.0
2016-04-27,31.9,31.9,31.72,31.72,2101,25.5120055600568,25.5120055600568,25.3680506697493,25.3680506697493,2627.07296148186,0.0,1.0
2016-04-28,32.0,32.22,31.9801,32.0,814,25.5919804991166,25.767925365048,25.5760654862437,25.5919804991166,1017.81884371548,0.0,1.0
2016-04-29,31.98,31.98,31.98,31.98,1550,25.5759855113046,25.5759855113046,25.5759855113046,25.5759855113046,1938.10713483907,0.0,1.0
2016-05-02,32.1624,32.1624,32.12,32.13,3040,25.7218598001496,25.7218598001496,25.6879504259883,25.6959479198943,3801.19076768435,0.0,1.0
2016-05-03,31.8559,31.8559,31.74,31.74,444,25.4767366119315,25.4767366119315,25.3840456575613,25.3840456575613,555.173914753899,0.0,1.0
2016-05-04,31.7599,31.7599,31.7599,31.7599,219,25.3999606704342,25.3999606704342,25.3999606704342,25.3999606704342,273.83578227726,0.0,1.0
2016-05-05,31.7599,31.7599,31.7599,31.7599,0,25.3999606704342,25.3999606704342,25.3999606704342,25.3999606704342,0,0.0,1.0
2016-05-06,31.5763,31.5763,31.5481,31.5481,888,25.2531266823205,25.2531266823205,25.2305737495056,25.2305737495056,1110.3478295078,0.0,1.0
2016-05-09,31.5763,31.5763,31.5763,31.5763,0,25.2531266823205,25.2531266823205,25.2531266823205,25.2531266823205,0,0.0,1.0
2016-05-10,31.48,31.48,31.48,31.48,14025,25.1761108160059,25.1761108160059,25.1761108160059,25.1761108160059,17536.7435910438,0.0,1.0
2016-05-11,31.7077,31.7077,31.48,31.48,996,25.358213752245,25.358213752245,25.1761108160059,25.1761108160059,1245.39013309658,0.0,1.0
2016-05-12,31.625,31.625,31.625,31.625,105,25.2920744776426,25.2920744776426,25.2920744776426,25.2920744776426,131.291128489098,0.0,1.0
2016-05-13,31.625,31.625,31.625,31.625,38,25.2920744776426,25.2920744776426,25.2920744776426,25.2920744776426,47.5148845960544,0.0,1.0
2016-05-16,31.1819,31.1819,31.0,31.0,1000,24.9377055226689,24.9377055226689,24.7922311085192,24.7922311085192,1250.39169989617,0.0,1.0
2016-05-17,30.9224,30.9224,30.9224,30.9224,206,24.7301705558088,24.7301705558088,24.7301705558088,24.7301705558088,257.580690178611,0.0,1.0
2016-05-18,30.9224,30.9224,30.9224,30.9224,0,24.7301705558088,24.7301705558088,24.7301705558088,24.7301705558088,0,0.0,1.0
2016-05-19,30.9224,30.9224,30.9224,30.9224,0,24.7301705558088,24.7301705558088,24.7301705558088,24.7301705558088,0,0.0,1.0
2016-05-20,31.2124,31.2124,31.2124,31.2124,356,24.9620978790821,24.9620978790821,24.9620978790821,24.9620978790821,445.139445163036,0.0,1.0
2016-05-23,31.1501,31.22,31.0225,31.0225,12568,24.9122734920479,24.9681759744506,24.8102254698076,24.8102254698076,15714.922884295,0.0,1.0
2016-05-24,31.36,31.36,31.2,31.2899,4769,25.0801408891343,25.0801408891343,24.9521809866387,25.0240784568534,5963.11801680482,0.0,1.0
2016-05-25,31.7477,31.7477,31.7477,31.7477,268,25.3902037278689,25.3902037278689,25.3902037278689,25.3902037278689,335.104975572173,0.0,1.0
2016-05-26,31.7477,31.7477,31.7477,31.7477,200,25.3902037278689,25.3902037278689,25.3902037278689,25.3902037278689,250.078339979233,0.0,1.0
2016-05-27,31.685,31.875,31.6401,31.7,6235,25.3400594410784,25.4920118252919,25.3041506934406,25.3520556819374,7796.19224885262,0.0,1.0
2016-05-31,31.9401,31.9401,31.86,31.94,702,25.5440755106198,25.5440755106198,25.480015584433,25.5439955356807,877.774973327111,0.0,1.0
2016-06-01,31.9401,31.9401,31.9401,31.9401,61,25.5440755106198,25.5440755106198,25.5440755106198,25.5440755106198,76.2738936936663,0.0,1.0
2016-06-02,31.861,31.97,31.8101,31.91,1260,25.4808153338235,25.5679880173987,25.4401080898421,25.5200030539628,1575.49354186918,0.0,1.0
2016-06-03,32.22,32.22,32.13,32.13,600,25.767925365048,25.767925365048,25.6959479198943,25.6959479198943,750.235019937702,0.0,1.0
2016-06-06,32.34,32.34,32.25,32.25,600,25.8638952919197,25.8638952919197,25.7919178467659,25.7919178467659,750.235019937702,0.0,1.0
2016-06-07,32.5601,32.72,32.545,32.72,1950,26.0399201327902,26.1678000603467,26.0278439169922,26.1678000603467,2438.26381479753,0.0,1.0
2016-06-08,32.7569,32.7569,32.7569,32.7569,1196,26.1973108128598,26.1973108128598,26.1973108128598,26.1973108128598,1495.46847307582,0.0,1.0
2016-06-09,32.7569,32.7569,32.7569,32.7569,2,26.1973108128598,26.1973108128598,26.1973108128598,26.1973108128598,2.50078339979233,0.0,1.0
2016-06-10,31.26,31.27,31.26,31.27,392,25.0001659500745,25.0081634439805,25.0001659500745,25.0081634439805,490.153546359299,0.0,1.0
2016-06-13,30.89,30.89,30.89,30.89,201,24.7042586755535,24.7042586755535,24.7042586755535,24.7042586755535,251.32873167913,0.0,1.0
2016-06-14,29.856,29.94,29.856,29.94,1785,23.8773178056758,23.944496754486,23.8773178056758,23.944496754486,2231.94918431466,0.0,1.0
2016-06-15,30.1869,30.2776,27.26,27.26,1916,24.1419548790245,24.2144921487516,21.8011683876849,21.8011683876849,2395.75049700106,0.0,1.0
2016-06-16,30.27,30.27,29.44,29.44,6091,24.2084140533831,24.2084140533831,23.5446220591873,23.5446220591873,7616.13584406757,0.0,1.0
2016-06-17,30.73,30.73,30.73,30.73,150,24.5762987730579,24.5762987730579,24.5762987730579,24.5762987730579,187.558754984425,0.0,1.0
2016-06-20,30.73,30.73,30.73,30.73,0,24.5762987730579,24.5762987730579,24.5762987730579,24.5762987730579,0,0.0,1.0
2016-06-21,31.3321,31.3321,31.3321,31.3321,398,25.0578278811366,25.0578278811366,25.0578278811366,25.0578278811366,497.655896558675,0.0,1.0
2016-06-22,31.0699,31.3,30.8701,31.3,1602,25.2318533485306,25.4187174663905,25.0695958485375,25.4187174663905,1972.66443778291,0.4798,1.0
2016-06-23,32.03,32.03,31.78,31.78,4851,26.0115501740731,26.0115501740731,25.8085252741818,25.8085252741818,5973.40523575838,0.0,1.0
2016-06-24,29.1,29.53,29.0301,29.53,5312,23.6320983473471,23.9813011751601,23.5753325853375,23.9813011751601,6541.06959644372,0.0,1.0
2016-06-27,27.81,28.1,27.44,28.1,6908,22.584489863908,22.8199987477819,22.2840130120689,22.8199987477819,8506.34577790535,0.0,1.0
2016-06-28,28.3948,28.3948,28.15,28.15,5358,23.0594057097337,23.0594057097337,22.8606037277602,22.8606037277602,6597.71289490691,0.0,1.0
2016-06-29,28.8501,28.96,28.8501,28.96,7888,23.4291546574158,23.518404403408,23.4291546574158,23.518404403408,9713.09431038177,0.0,1.0
2016-06-30,29.57,29.57,29.2423,29.2423,2194,24.0137851591427,24.0137851591427,23.7476601203652,23.7476601203652,2701.63906148297,0.0,1.0
2016-07-01,29.7101,29.73,29.7101,29.73,868,24.1275603130418,24.1437210950732,24.1275603130418,24.1437210950732,1068.83441447913,0.0,1.0
2016-07-05,28.88,28.88,28.88,28.88,511,23.4534364354428,23.4534364354428,23.4534364354428,23.4534364354428,629.233163362714,0.0,1.0
2016-07-06,28.6398,28.6398,28.32,28.32,2700,23.2583701116272,23.2583701116272,22.9986606596863,22.9986606596863,3324.71534457794,0.0,1.0
2016-07-07,28.6398,28.6398,28.6398,28.6398,0,23.2583701116272,23.2583701116272,23.2583701116272,23.2583701116272,0,0.0,1.0
2016-07-08,29.1039,29.1039,29.1039,29.1039,869,23.6352655357854,23.6352655357854,23.6352655357854,23.6352655357854,1070.06579053268,0.0,1.0
2016-07-11,29.8164,29.8164,29.49,29.49,1081,24.2138865004756,24.2138865004756,23.9488171911775,23.9488171911775,1331.11751388473,0.0,1.0
2016-07-12,29.9201,29.9327,29.9201,29.9327,588,24.2981012289505,24.308333683905,24.2981012289505,24.308333683905,724.049119485864,0.0,1.0
2016-07-13,30.1526,30.1526,30.1016,30.1016,550,24.4869143858494,24.4869143858494,24.4454973062716,24.4454973062716,677.256829451063,0.0,1.0
2016-07-14,30.4673,30.474,30.32,30.32,1103,24.7424821298326,24.7479231971497,24.6228598588166,24.6228598588166,1358.20778706277,0.0,1.0
2016-07-15,30.1501,30.294,30.1501,30.294,785,24.4848841368505,24.601745269228,24.4848841368505,24.601745269228,966.630202034699,0.0,1.0
2016-07-18,30.4448,30.4448,30.07,30.07,1287,24.7242098888424,24.7242098888424,24.4198349589253,24.4198349589253,1584.78098091549,0.0,1.0
2016-07-19,30.4448,30.4448,30.4448,30.4448,0,24.7242098888424,24.7242098888424,24.7242098888424,24.7242098888424,0,0.0,1.0
2016-07-20,30.472,30.54,30.472,30.54,343,24.7462989979506,24.801521770721,24.7462989979506,24.801521770721,422.361986366753,0.0,1.0
2016-07-21,30.472,30.472,30.472,30.472,0,24.7462989979506,24.7462989979506,24.7462989979506,24.7462989979506,0,0.0,1.0
2016-07-22,30.34,30.34,30.34,30.34,1000,24.639101850808,24.639101850808,24.639101850808,24.639101850808,1231.37605354738,0.0,1.0
2016-07-25,30.34,30.34,30.34,30.34,83,24.639101850808,24.639101850808,24.639101850808,24.639101850808,102.204212444433,0.0,1.0
2016-07-26,30.34,30.34,30.34,30.34,18,24.639101850808,24.639101850808,24.639101850808,24.639101850808,22.1647689638529,0.0,1.0
2016-07-27,31.06,31.06,31.06,31.06,318,25.2238135624949,25.2238135624949,25.2238135624949,25.2238135624949,391.577585028069,0.0,1.0
2016-07-28,31.1452,31.1452,31.1001,31.1001,618,25.2930044483778,25.2930044483778,25.2563787564375,25.2563787564375,760.990401092286,0.0,1.0
2016-07-29,31.1452,31.1452,31.1452,31.1452,80,25.2930044483778,25.2930044483778,25.2930044483778,25.2930044483778,98.5100842837911,0.0,1.0
2016-08-01,31.38,31.38,31.38,31.38,131,25.4836854343557,25.4836854343557,25.4836854343557,25.4836854343557,161.310263014708,0.0,1.0
2016-08-02,31.0901,31.0901,31.0901,31.0901,215,25.2482577604418,25.2482577604418,25.2482577604418,25.2482577604418,264.745851512688,0.0,1.0
2016-08-03,31.0901,31.0901,31.0901,31.0901,0,25.2482577604418,25.2482577604418,25.2482577604418,25.2482577604418,0,0.0,1.0
2016-08-04,31.02,31.02,31.02,31.02,100,25.1913295785123,25.1913295785123,25.1913295785123,25.1913295785123,123.137605354739,0.0,1.0
2016-08-05,31.301,31.425,31.217,31.217,600,25.4195295659901,25.5202299163362,25.3513131996266,25.3513131996266,738.825632128432,0.0,1.0
2016-08-08,31.4761,31.4761,31.4761,31.4761,348,25.561728205874,25.561728205874,25.561728205874,25.561728205874,428.51886663449,0.0,1.0
2016-08-09,31.4761,31.4761,31.4761,31.4761,0,25.561728205874,25.561728205874,25.561728205874,25.561728205874,0,0.0,1.0
2016-08-10,32.2799,32.2799,32.2799,32.2799,180,26.2144938640045,26.2144938640045,26.2144938640045,26.2144938640045,221.647689638529,0.0,1.0
2016-08-11,32.25,32.25,32.25,32.25,320,26.1902120859775,26.1902120859775,26.1902120859775,26.1902120859775,394.040337135163,0.0,1.0
2016-08-12,32.3303,32.3699,32.2614,32.2614,1150,26.2554236838226,26.2875828279653,26.1994700214125,26.1994700214125,1416.08246157949,0.0,1.0
2016-08-15,32.47,32.47,32.47,32.47,100,26.3688739978818,26.3688739978818,26.3688739978818,26.3688739978818,123.137605354739,0.0,1.0
2016-08-16,32.27,32.27,32.27,32.27,180,26.2064540779688,26.2064540779688,26.2064540779688,26.2064540779688,221.647689638529,0.0,1.0
2016-08-17,32.27,32.27,32.27,32.27,0,26.2064540779688,26.2064540779688,26.2064540779688,26.2064540779688,0,0.0,1.0
2016-08-18,32.3,32.34,32.29,32.29,6400,26.2308170659557,26.2633010499383,26.2226960699601,26.2226960699601,7880.80674270328,0.0,1.0
2016-08-19,32.3,32.3,32.3,32.3,0,26.2308170659557,26.2308170659557,26.2308170659557,26.2308170659557,0,0.0,1.0
2016-08-22,32.43,32.43,32.43,32.43,100,26.3363900138992,26.3363900138992,26.3363900138992,26.3363900138992,123.137605354739,0.0,1.0
2016-08-23,32.43,32.43,32.43,32.43,0,26.3363900138992,26.3363900138992,26.3363900138992,26.3363900138992,0,0.0,1.0
2016-08-24,32.34,32.5092,32.31,32.31,4421,26.2633010499383,26.4007083021848,26.2389380619514,26.2389380619514,5443.913532733,0.0,1.0
2016-08-25,32.34,32.34,32.34,32.34,0,26.2633010499383,26.2633010499383,26.2633010499383,26.2633010499383,0,0.0,1.0
2016-08-26,32.34,32.34,32.34,32.34,140,26.2633010499383,26.2633010499383,26.2633010499383,26.2633010499383,172.392647496634,0.0,1.0
2016-08-29,32.34,32.34,32.34,32.34,0,26.2633010499383,26.2633010499383,26.2633010499383,26.2633010499383,0,0.0,1.0
2016-08-30,32.03,32.03,32.02,32.0201,973,26.0115501740731,26.0115501740731,26.0034291780775,26.0035103880374,1198.12890010161,0.0,1.0
2016-08-31,32.03,32.04,32.03,32.04,2081,26.0115501740731,26.0196711700688,26.0115501740731,26.0196711700688,2562.49356743211,0.0,1.0
2016-09-01,32.35,32.35,32.27,32.35,961,26.271422045934,26.271422045934,26.2064540779688,26.271422045934,1183.35238745904,0.0,1.0
2016-09-02,32.35,32.35,32.35,32.35,143,26.271422045934,26.271422045934,26.271422045934,26.271422045934,176.086775657276,0.0,1.0
2016-09-06,32.35,32.35,32.35,32.35,134,26.271422045934,26.271422045934,26.271422045934,26.271422045934,165.00439117535,0.0,1.0
2016-09-07,32.7901,33.0699,32.78,32.9118,1537,26.6288270797026,26.856052547661,26.620624873747,26.7276596009697,1892.62499430234,0.0,1.0
2016-09-08,32.7901,32.7901,32.7901,32.7901,0,26.6288270797026,26.6288270797026,26.6288270797026,26.6288270797026,0,0.0,1.0
2016-09-09,32.7901,32.7901,32.7901,32.7901,0,26.6288270797026,26.6288270797026,26.6288270797026,26.6288270797026,0,0.0,1.0
2016-09-12,32.27,32.27,32.26,32.26,355,26.2064540779688,26.2064540779688,26.1983330819731,26.1983330819731,437.138499009322,0.0,1.0
2016-09-13,31.6671,31.6671,31.6671,31.6671,398,25.7168392293909,25.7168392293909,25.7168392293909,25.7168392293909,490.08766931186,0.0,1.0
2016-09-14,31.6671,31.6671,31.6671,31.6671,0,25.7168392293909,25.7168392293909,25.7168392293909,25.7168392293909,0,0.0,1.0
2016-09-15,32.0832,32.0832,32.0832,32.0832,102,26.05475387277,26.05475387277,26.05475387277,26.05475387277,125.600357461833,0.0,1.0
2016-09-16,31.7499,31.7499,31.7499,31.7499,283,25.7840810762349,25.7840810762349,25.7840810762349,25.7840810762349,348.479423153911,0.0,1.0
2016-09-19,31.7701,31.7725,31.7701,31.7725,261,25.8004854881461,25.8024345271851,25.8004854881461,25.8024345271851,321.389149975868,0.0,1.0
2016-09-20,31.7701,31.7701,31.7701,31.7701,91,25.8004854881461,25.8004854881461,25.8004854881461,25.8004854881461,112.055220872812,0.0,1.0
2016-09-21,31.862,31.862,31.8438,31.8438,487,26.0469577166142,26.0469577166142,26.0320793464415,26.0320793464415,595.723852621088,0.2116,1.0
2016-09-22,32.71,32.87,32.43,32.43,2535,26.7401916675177,26.8709905261788,26.5112936648609,26.5112936648609,3100.94448951635,0.0,1.0
2016-09-23,32.425,32.425,32.425,32.425,616,26.5072062005277,26.5072062005277,26.5072062005277,26.5072062005277,753.523394691152,0.0,1.0
2016-09-26,32.425,32.425,32.425,32.425,0,26.5072062005277,26.5072062005277,26.5072062005277,26.5072062005277,0,0.0,1.0
2016-09-27,32.07,32.07,31.87,32.01,517,26.2169962328735,26.2169962328735,26.0534976595472,26.1679466608756,632.42142054436,0.0,1.0
2016-09-28,32.46,32.46,32.0792,32.0792,1332,26.5358184508598,26.5358184508598,26.2245171672465,26.2245171672465,1629.37201579321,0.0,1.0
2016-09-29,31.79,31.79,31.79,31.79,164,25.9880982302167,25.9880982302167,25.9880982302167,25.9880982302167,200.613371313878,0.0,1.0
2016-09-30,31.79,31.79,31.79,31.79,24,25.9880982302167,25.9880982302167,25.9880982302167,25.9880982302167,29.3580543386163,0.0,1.0
2016-10-03,32.28,32.3,31.94,31.94,999,26.3886697348662,26.4050195921988,26.1107221602114,26.1107221602114,1222.0290118449,0.0,1.0
2016-10-04,32.22,32.22,32.197,32.197,460,26.3396201628683,26.3396201628683,26.3208178269357,26.3208178269357,562.696041490145,0.0,1.0
2016-10-05,32.45,32.48,32.1842,32.1842,3002,26.5276435221935,26.5521683081925,26.3103539182428,26.3103539182428,3672.20329685526,0.0,1.0
2016-10-06,32.45,32.45,32.45,32.45,0,26.5276435221935,26.5276435221935,26.5276435221935,26.5276435221935,0,0.0,1.0
2016-10-07,31.99,32.02,31.99,31.99,2600,26.151596803543,26.176121589542,26.151596803543,26.151596803543,3180.45588668343,0.0,1.0
2016-10-10,32.1001,32.2,32.1001,32.1346,1352,26.2416027681591,26.3232703055356,26.2416027681591,26.2698062720579,1653.83706107539,0.0,1.0
2016-10-11,31.87,32.0379,31.5701,31.5701,2249,26.0534976595472,26.1907547118547,25.8083315488444,25.8083315488444,2751.09434198117,0.0,1.0
2016-10-12,31.87,31.87,31.87,31.87,0,26.0534976595472,26.0534976595472,26.0534976595472,26.0534976595472,0,0.0,1.0
2016-10-13,31.87,31.87,31.87,31.87,0,26.0534976595472,26.0534976595472,26.0534976595472,26.0534976595472,0,0.0,1.0
2016-10-14,31.4872,31.4872,31.4872,31.4872,208,25.7405613902007,25.7405613902007,25.7405613902007,25.7405613902007,254.436470934674,0.0,1.0
2016-10-17,31.4872,31.4872,31.4872,31.4872,0,25.7405613902007,25.7405613902007,25.7405613902007,25.7405613902007,0,0.0,1.0
2016-10-18,31.4872,31.4872,31.4872,31.4872,0,25.7405613902007,25.7405613902007,25.7405613902007,25.7405613902007,0,0.0,1.0
2016-10-19,31.9116,31.94,31.9116,31.94,764,26.0875053627991,26.1107221602114,26.0875053627991,26.1107221602114,934.564729779285,0.0,1.0
2016-10-20,31.9116,31.9116,31.9116,31.9116,0,26.0875053627991,26.0875053627991,26.0875053627991,26.0875053627991,0,0.0,1.0
2016-10-21,31.76,31.76,31.75,31.75,285,25.9635734442178,25.9635734442178,25.9553985155514,25.9553985155514,348.626895271068,0.0,1.0
2016-10-24,31.8894,31.8894,31.86,31.86,800,26.0693570211599,26.0693570211599,26.0453227308809,26.0453227308809,978.601811287209,0.0,1.0
2016-10-25,31.86,31.86,31.7033,31.7033,1302,26.0453227308809,26.0453227308809,25.9172215986797,25.9172215986797,1592.67444786993,0.0,1.0
2016-10-26,31.6046,31.6136,31.6046,31.6136,417,25.8365350527432,25.8438924885429,25.8365350527432,25.8438924885429,510.096194133458,0.0,1.0
2016-10-27,31.77,31.86,31.77,31.86,300,25.9717483728841,26.0453227308809,25.9717483728841,26.0453227308809,366.975679232703,0.0,1.0
2016-10-28,31.77,31.77,31.77,31.77,97,25.9717483728841,25.9717483728841,25.9717483728841,25.9717483728841,118.655469618574,0.0,1.0
2016-10-31,31.95,31.95,31.7776,31.7776,900,26.1188970888777,26.1188970888777,25.9779613186705,25.9779613186705,1100.92703769811,0.0,1.0
2016-11-01,31.9,31.93,31.9,31.93,647,26.0780224455462,26.1025472315451,26.0780224455462,26.1025472315451,791.44421487853,0.0,1.0
2016-11-02,31.9,31.9,31.9,31.9,74,26.0780224455462,26.0780224455462,26.0780224455462,26.0780224455462,90.5206675440668,0.0,1.0
2016-11-03,31.512,31.53,31.35,31.52,7257,25.7608352132931,25.7755500848925,25.6284013688988,25.7673751562262,8877.14168063912,0.0,1.0
2016-11-04,31.1367,31.1367,31.1367,31.1367,715,25.4540301404463,25.4540301404463,25.4540301404463,25.4540301404463,874.625368837945,0.0,1.0
2016-11-07,31.1367,31.1367,31.1367,31.1367,1,25.4540301404463,25.4540301404463,25.4540301404463,25.4540301404463,1.22325226410901,0.0,1.0
2016-11-08,31.1367,31.1367,31.1367,31.1367,0,25.4540301404463,25.4540301404463,25.4540301404463,25.4540301404463,0,0.0,1.0
2016-11-09,31.53,31.53,31.51,31.51,416,25.7755500848925,25.7755500848925,25.7592002275599,25.7592002275599,508.872941869349,0.0,1.0
2016-11-10,31.53,31.53,31.53,31.53,0,25.7755500848925,25.7755500848925,25.7755500848925,25.7755500848925,0,0.0,1.0
2016-11-11,31.0373,31.0373,31.0373,31.0373,860,25.3727713495031,25.3727713495031,25.3727713495031,25.3727713495031,1051.99694713375,0.0,1.0
2016-11-14,31.0373,31.0373,31.0373,31.0373,0,25.3727713495031,25.3727713495031,25.3727713495031,25.3727713495031,0,0.0,1.0
2016-11-15,30.855,30.855,30.855,30.855,586,25.2237423999162,25.2237423999162,25.2237423999162,25.2237423999162,716.825826767882,0.0,1.0
2016-11-16,30.855,30.855,30.855,30.855,0,25.2237423999162,25.2237423999162,25.2237423999162,25.2237423999162,0,0.0,1.0
2016-11-17,30.4612,30.5049,30.4612,30.5049,338,24.9018137090367,24.9375381473085,24.9018137090367,24.9375381473085,413.459265268846,0.0,1.0
2016-11-18,30.4612,30.4612,30.4612,30.4612,136,24.9018137090367,24.9018137090367,24.9018137090367,24.9018137090367,166.362307918826,0.0,1.0
2016-11-21,30.57,30.57,30.57,30.57,100,24.9907569329262,24.9907569329262,24.9907569329262,24.9907569329262,122.325226410901,0.0,1.0
2016-11-22,30.7561,30.7561,30.7561,30.7561,420,25.1428923554063,25.1428923554063,25.1428923554063,25.1428923554063,513.765950925786,0.0,1.0
2016-11-23,30.7561,30.7561,30.7561,30.7561,0,25.1428923554063,25.1428923554063,25.1428923554063,25.1428923554063,0,0.0,1.0
2016-11-25,30.7561,30.7561,30.7561,30.7561,77,25.1428923554063,25.1428923554063,25.1428923554063,25.1428923554063,94.1904243363941,0.0,1.0
2016-11-28,30.7561,30.7561,30.7561,30.7561,0,25.1428923554063,25.1428923554063,25.1428923554063,25.1428923554063,0,0.0,1.0
2016-11-29,30.7561,30.7561,30.7561,30.7561,6,25.1428923554063,25.1428923554063,25.1428923554063,25.1428923554063,7.33951358465409,0.0,1.0
2016-11-30,30.5336,30.7,30.5336,30.7,772,24.9610001925808,25.0970310055883,24.9610001925808,25.0970310055883,944.350747892159,0.0,1.0
2016-12-01,30.5336,30.5336,30.5336,30.5336,11,24.9610001925808,24.9610001925808,24.9610001925808,24.9610001925808,13.4557749051992,0.0,1.0
2016-12-02,30.6,30.68,30.4356,30.5,4700,25.0152817189252,25.0806811482557,24.8808858916509,24.933532432262,5749.28564131235,0.0,1.0
2016-12-05,30.6,30.6,30.6,30.6,0,25.0152817189252,25.0152817189252,25.0152817189252,25.0152817189252,0,0.0,1.0
2016-12-06,31.58,31.6,31.58,31.58,425,25.8164247282241,25.8327745855567,25.8164247282241,25.8164247282241,519.88221224633,0.0,1.0
2016-12-07,32.4825,32.6962,31.75,31.75,1450,26.554212040359,26.7289102659582,25.9553985155514,25.9553985155514,1773.71578295807,0.0,1.0
2016-12-08,32.22,32.5,32.22,32.5,2477,26.3396201628683,26.5685181655251,26.3396201628683,26.5685181655251,3029.99585819802,0.0,1.0
2016-12-09,32.22,32.22,32.22,32.22,0,26.3396201628683,26.3396201628683,26.3396201628683,26.3396201628683,0,0.0,1.0
2016-12-12,32.06,32.06,32.02,32.05,1052,26.2088213042072,26.2088213042072,26.176121589542,26.2006463755409,1286.86138184268,0.0,1.0
2016-12-13,32.2584,32.2584,32.2584,32.2584,300,26.3710118889469,26.3710118889469,26.3710118889469,26.3710118889469,366.975679232704,0.0,1.0
2016-12-14,32.2584,32.2584,32.2584,32.2584,81,26.3710118889469,26.3710118889469,26.3710118889469,26.3710118889469,99.0834333928301,0.0,1.0
2016-12-15,32.2584,32.2584,32.2584,32.2584,26,26.3710118889469,26.3710118889469,26.3710118889469,26.3710118889469,31.8045588668343,0.0,1.0
2016-12-16,32.2584,32.2584,32.2584,32.2584,0,26.3710118889469,26.3710118889469,26.3710118889469,26.3710118889469,0,0.0,1.0
2016-12-19,32.2584,32.2584,32.2584,32.2584,29,26.3710118889469,26.3710118889469,26.3710118889469,26.3710118889469,35.4743156591614,0.0,1.0
2016-12-20,31.8,31.9814,31.78,31.9814,1180,25.996273158883,26.14456636489,25.9799233015504,26.14456636489,1443.43767164864,0.0,1.0
2016-12-21,31.97,31.97,31.97,31.97,774,26.1352469462104,26.1352469462104,26.1352469462104,26.1352469462104,946.797252420375,0.0,1.0
2016-12-22,31.97,31.97,31.97,31.97,0,26.1352469462104,26.1352469462104,26.1352469462104,26.1352469462104,0,0.0,1.0
2016-12-23,31.97,31.97,31.97,31.97,32,26.1352469462104,26.1352469462104,26.1352469462104,26.1352469462104,39.1440724514884,0.0,1.0
2016-12-27,32.3817,32.3817,32.3817,32.3817,500,26.4718087594026,26.4718087594026,26.4718087594026,26.4718087594026,611.626132054506,0.0,1.0
2016-12-28,31.8501,31.8501,31.8501,31.8501,284,26.0372295515013,26.0372295515013,26.0372295515013,26.0372295515013,347.403643006959,0.0,1.0
2016-12-29,32.1501,32.1501,32.1501,32.1501,100,26.2824774114907,26.2824774114907,26.2824774114907,26.2824774114907,122.325226410901,0.0,1.0
2016-12-30,32.582,32.582,32.49,32.49,779,26.6355525805889,26.6355525805889,26.5603432368588,26.5603432368588,952.91351374092,0.0,1.0
2017-01-03,32.582,32.582,32.582,32.582,0,26.6355525805889,26.6355525805889,26.6355525805889,26.6355525805889,0,0.0,1.0
2017-01-04,32.582,32.582,32.582,32.582,0,26.6355525805889,26.6355525805889,26.6355525805889,26.6355525805889,0,0.0,1.0
2017-01-05,32.975,32.985,32.9508,32.9508,1981,26.9568272771751,26.9650022058414,26.9370439498026,26.9370439498026,2423.26273519995,0.0,1.0
2017-01-06,32.975,32.975,32.975,32.975,0,26.9568272771751,26.9568272771751,26.9568272771751,26.9568272771751,0,0.0,1.0
2017-01-09,32.9409,32.9409,32.9409,32.9409,154,26.9289507704229,26.9289507704229,26.9289507704229,26.9289507704229,188.380848672788,0.0,1.0
2017-01-10,32.9409,32.9409,32.9409,32.9409,0,26.9289507704229,26.9289507704229,26.9289507704229,26.9289507704229,0,0.0,1.0
2017-01-11,32.9409,32.9409,32.9409,32.9409,90,26.9289507704229,26.9289507704229,26.9289507704229,26.9289507704229,110.092703769811,0.0,1.0
2017-01-12,33.3399,33.3399,33.3399,33.3399,720,27.2551304242089,27.2551304242089,27.2551304242089,27.2551304242089,880.74163015849,0.0,1.0
2017-01-13,33.33,33.33,33.33,33.33,1713,27.2470372448293,27.2470372448293,27.2470372448293,27.2470372448293,2095.43112841874,0.0,1.0
2017-01-17,33.5591,33.5591,33.4308,33.46,1200,27.4343248605746,27.4343248605746,27.3294405257857,27.3533113174914,1467.90271693081,0.0,1.0
2017-01-18,33.3068,33.3068,33.2917,33.2917,1400,27.2280714103234,27.2280714103234,27.2157272680373,27.2157272680373,1712.55316975262,0.0,1.0
2017-01-19,33.3068,33.3068,33.3068,33.3068,0,27.2280714103234,27.2280714103234,27.2280714103234,27.2280714103234,0,0.0,1.0
2017-01-20,33.5805,33.5805,33.3653,33.3653,1366,27.4518192079205,27.4518192079205,27.2758947430214,27.2758947430214,1670.96259277291,0.0,1.0
2017-01-23,33.5805,33.5805,33.5805,33.5805,0,27.4518192079205,27.4518192079205,27.4518192079205,27.4518192079205,0,0.0,1.0
2017-01-24,34.13,34.13,33.9613,33.9613,2000,27.9010315381345,27.9010315381345,27.7631204915338,27.7631204915338,2446.50452821803,0.0,1.0
2017-01-25,34.4872,34.4872,34.3728,34.3728,3334,28.1930399900953,28.1930399900953,28.0995188061526,28.0995188061526,4078.32304853945,0.0,1.0
2017-01-26,34.001,34.011,33.96,33.96,798,27.795574958339,27.8037498870054,27.7620577508071,27.7620577508071,976.155306758993,0.0,1.0
2017-01-27,34.2099,34.2099,34.2099,34.2099,635,27.9663492181784,27.9663492181784,27.9663492181784,27.9663492181784,776.765187709222,0.0,1.0
2017-01-30,33.461,33.461,33.461,33.461,100,27.354128810358,27.354128810358,27.354128810358,27.354128810358,122.325226410901,0.0,1.0
2017-01-31,33.875,33.8871,33.75,33.79,3450,27.6925708571435,27.7024625208297,27.5903842488145,27.6230839634798,4220.22031117609,0.0,1.0
2017-02-01,33.8686,34.0,33.8686,33.9645,6112,27.687338902797,27.7947574654724,27.687338902797,27.765736468707,7476.51783823429,0.0,1.0
2017-02-02,34.0998,34.2,34.0998,34.1409,2229,27.8763432535622,27.9582560387987,27.8763432535622,27.9099422103808,2726.62929669899,0.0,1.0
2017-02-03,33.99,33.99,33.99,33.99,501,27.7865825368061,27.7865825368061,27.7865825368061,27.7865825368061,612.849384318615,0.0,1.0
2017-02-06,33.59,33.59,33.2843,33.2843,480,27.4595853901535,27.4595853901535,27.2096778208242,27.2096778208242,587.161086772326,0.0,1.0
2017-02-07,33.53,33.61,33.4475,33.61,4074,27.4105358181556,27.4759352474861,27.3430926566585,27.4759352474861,4983.52972398011,0.0,1.0
2017-02-08,33.6599,33.6599,33.46,33.46,1892,27.516728141531,27.516728141531,27.3533113174914,27.3533113174914,2314.39328369425,0.0,1.0
2017-02-09,33.6599,33.6599,33.6599,33.6599,0,27.516728141531,27.516728141531,27.516728141531,27.516728141531,0,0.0,1.0
2017-02-10,33.7197,33.8,33.7197,33.8,1762,27.5656142149556,27.6312588921461,27.5656142149556,27.6312588921461,2155.37048936008,0.0,1.0
2017-02-13,34.1093,34.25,34.1093,34.25,965,27.8841094357952,27.9991306821303,27.8841094357952,27.9991306821303,1180.4384348652,0.0,1.0
2017-02-14,34.1093,34.1093,34.1093,34.1093,0,27.8841094357952,27.8841094357952,27.8841094357952,27.8841094357952,0,0.0,1.0
2017-02-15,34.22,34.22,34.0,34.1,14116,27.9746058961313,27.9746058961313,27.7947574654724,27.8765067521356,17267.4289601628,0.0,1.0
2017-02-16,34.2708,34.2708,34.1222,34.2662,3079,28.0161345337562,28.0161345337562,27.8946550937748,28.0123740665697,3766.39372119165,0.0,1.0
2017-02-17,33.798,33.998,33.798,33.998,1171,27.6296239064128,27.7931224797391,27.6296239064128,27.7931224797391,1432.42840127166,0.0,1.0
2017-02-21,33.96,34.1791,33.96,34.16,894,27.7620577508071,27.9411704378861,27.7620577508071,27.9255563241334,1093.58752411346,0.0,1.0
2017-02-22,34.0528,34.1864,34.0528,34.1864,1432,27.8379210888305,27.9471381358125,27.8379210888305,27.9471381358125,1751.69724220411,0.0,1.0
2017-02-23,34.0528,34.0528,34.0528,34.0528,0,27.8379210888305,27.8379210888305,27.8379210888305,27.8379210888305,0,0.0,1.0
2017-02-24,33.47,33.58,33.47,33.58,300,27.3614862461577,27.4514104614872,27.3614862461577,27.4514104614872,366.975679232704,0.0,1.0
2017-02-27,33.6367,33.6367,33.54,33.54,576,27.4977623070252,27.4977623070252,27.4187107468219,27.4187107468219,704.59330412679,0.0,1.0
2017-02-28,33.5157,33.685,33.51,33.5603,851,27.3988456701627,27.5372472124835,27.3941859608229,27.4353058520145,1040.98767675677,0.0,1.0
2017-03-01,34.3057,34.3057,34.12,34.1371,892,28.0446650348017,28.0446650348017,27.8928566094682,27.9068357374876,1091.14101958524,0.0,1.0
2017-03-02,34.3057,34.3057,34.3057,34.3057,0,28.0446650348017,28.0446650348017,28.0446650348017,28.0446650348017,0,0.0,1.0
2017-03-03,34.1,34.44,34.1,34.44,463,27.8765067521356,28.1544543267903,27.8765067521356,28.1544543267903,566.365798282472,0.0,1.0
2017-03-06,34.1,34.1,34.1,34.1,93,27.8765067521356,27.8765067521356,27.8765067521356,27.8765067521356,113.762460562138,0.0,1.0
2017-03-07,34.17,34.3499,34.0906,34.12,1780,27.9337312527998,28.0807982195068,27.8688223191892,27.8928566094682,2177.38903011404,0.0,1.0
2017-03-08,34.17,34.17,34.17,34.17,7,27.9337312527998,27.9337312527998,27.9337312527998,27.9337312527998,8.56276584876308,0.0,1.0
2017-03-09,34.43,34.492,34.4,34.43,2556,28.146279398124,28.1969639558551,28.121754612125,28.146279398124,3126.63278706263,0.0,1.0
2017-03-10,34.5,34.5,34.5,34.5,492,28.2035038987882,28.2035038987882,28.2035038987882,28.2035038987882,601.840113941634,0.0,1.0
2017-03-13,34.5,34.5,34.5,34.5,0,28.2035038987882,28.2035038987882,28.2035038987882,28.2035038987882,0,0.0,1.0
2017-03-14,34.6783,34.71,34.6783,34.71,565,28.3492628769086,28.3751774007808,28.3492628769086,28.3751774007808,691.137529221592,0.0,1.0
2017-03-15,34.6783,34.6783,34.6783,34.6783,0,28.3492628769086,28.3492628769086,28.3492628769086,28.3492628769086,0,0.0,1.0
2017-03-16,35.5999,35.5999,35.5999,35.5999,287,29.1026643027962,29.1026643027962,29.1026643027962,29.1026643027962,351.073399799287,0.0,1.0
2017-03-17,35.552,35.5771,35.54,35.5771,5328,29.0635063944846,29.084025465437,29.053696480085,29.084025465437,6517.48806317281,0.0,1.0
2017-03-20,35.41,35.41,35.41,35.41,100,28.9474224074229,28.9474224074229,28.9474224074229,28.9474224074229,122.325226410901,0.0,1.0
2017-03-21,35.41,35.41,35.41,35.41,0,28.9474224074229,28.9474224074229,28.9474224074229,28.9474224074229,0,0.0,1.0
2017-03-22,35.0501,35.22,35.0501,35.2,685,28.6532067247222,28.7920987627629,28.6532067247222,28.7757489054303,837.927800914673,0.0,1.0
2017-03-23,35.3872,35.4764,35.3363,35.36,1839,28.9878065550345,29.0608756971172,28.9461112710433,28.965525381664,2244.9805119421,0.0722,1.0
2017-03-24,35.5197,35.6,35.5197,35.5999,710,29.0963453591371,29.1621239702273,29.0963453591371,29.1620420541487,866.74070879766,0.0,1.0
2017-03-27,35.6175,35.6175,35.36,35.36,430,29.1764592839767,29.1764592839767,28.965525381664,28.965525381664,524.927471525343,0.0,1.0
2017-03-28,35.6175,35.6175,35.6175,35.6175,5,29.1764592839767,29.1764592839767,29.1764592839767,29.1764592839767,6.10380780843422,0.0,1.0
2017-03-29,35.6992,35.6992,35.4781,35.4781,641,29.2433847201668,29.2433847201668,29.0622682704528,29.0622682704528,782.508161041267,0.0,1.0
2017-03-30,35.6992,35.6992,35.6992,35.6992,87,29.2433847201668,29.2433847201668,29.2433847201668,29.2433847201668,106.206255866755,0.0,1.0
2017-03-31,35.6992,35.6992,35.6992,35.6992,49,29.2433847201668,29.2433847201668,29.2433847201668,29.2433847201668,59.8173165226553,0.0,1.0
2017-04-03,35.6992,35.6992,35.6992,35.6992,69,29.2433847201668,29.2433847201668,29.2433847201668,29.2433847201668,84.2325477563922,0.0,1.0
2017-04-04,35.41,35.41,35.41,35.41,601,29.006483420948,29.006483420948,29.006483420948,29.006483420948,733.677698573793,0.0,1.0
2017-04-05,35.52,35.58,35.28,35.55,1488,29.0965911073729,29.1457407545137,28.8999925188095,29.1211659309433,1816.49320379002,0.0,1.0
2017-04-06,35.4925,35.614,35.32,35.6,3757,29.0740641857666,29.1735922212268,28.9327589502367,29.1621239702273,4586.40118725748,0.0,1.0
2017-04-07,35.4394,35.53,35.4394,35.53,853,29.030566748047,29.1047827152297,29.030566748047,29.1047827152297,1041.30961211888,0.0,1.0
2017-04-10,35.56,35.56,35.55,35.55,600,29.1293575388001,29.1293575388001,29.1211659309433,29.1211659309433,732.456937012105,0.0,1.0
2017-04-11,35.51,35.51,35.4189,35.4189,1242,29.088399499516,29.088399499516,29.0137739519405,29.0137739519405,1516.18585961506,0.0,1.0
2017-04-12,35.41,35.41,35.4,35.4,1700,29.006483420948,29.006483420948,28.9982918130912,28.9982918130912,2075.29465486763,0.0,1.0
2017-04-13,35.29,35.29,35.23,35.23,1780,28.9081841266663,28.9081841266663,28.8590344795255,28.8590344795255,2172.95557980258,0.0,1.0
2017-04-17,35.3972,35.403,35.3972,35.403,725,28.9959981628913,29.0007492954482,28.9959981628913,29.0007492954482,885.052132222961,0.0,1.0
2017-04-18,35.2176,35.29,35.21,35.29,351,28.848876885783,28.9081841266663,28.8426512638119,28.9081841266663,428.487308152083,0.0,1.0
2017-04-19,35.38,35.38,35.38,35.38,407,28.9819085973776,28.9819085973776,28.9819085973776,28.9819085973776,496.849955606545,0.0,1.0
2017-04-20,35.53,35.83,35.53,35.73,9457,29.1047827152297,29.3505309509338,29.1047827152297,29.2686148723658,11544.7420888725,0.0,1.0
2017-04-21,35.51,35.55,35.4975,35.55,1157,29.088399499516,29.1211659309433,29.078159989695,29.1211659309433,1412.42112687168,0.0,1.0
2017-04-24,37.0,37.2099,36.9994,37.0748,650,30.30894907018,30.4808909190944,30.3084575737086,30.370222296949,793.49501509645,0.0,1.0
2017-04-25,37.5639,37.62,37.5018,37.54,1147,30.7708738372253,30.816828757302,30.7200039524345,30.7512958944475,1400.21351125481,0.0,1.0
2017-04-26,37.405,37.4299,37.1882,37.42,15051,30.6407091883807,30.6611062919441,30.4631151300451,30.6529966001659,18373.6822649487,0.0,1.0
2017-04-27,37.31,37.3399,37.22,37.25,3152,30.562888913741,30.5873818212329,30.4891644430298,30.5137392666002,3847.84044243693,0.0,1.0
2017-04-28,37.39,37.42,37.37,37.41,1240,30.6284217765955,30.6529966001659,30.6120385608818,30.6448049923091,1513.74433649168,0.0,1.0
2017-05-01,37.6173,37.6173,37.4102,37.59,828,30.8146170231806,30.8146170231806,30.6449688244662,30.7922539337316,1010.79057307671,0.0,1.0
2017-05-02,37.7527,37.7527,37.7527,37.7527,256,30.9255313935618,30.9255313935618,30.9255313935618,30.9255313935618,312.514959791832,0.0,1.0
2017-05-03,37.73,37.77,37.5,37.5,4184,30.9069364437268,30.9397028751541,30.7185294630203,30.7185294630203,5107.66637409776,0.0,1.0
2017-05-04,38.52,38.52,37.995,37.995,11995,31.5540734644145,31.5540734644145,31.1240140519322,31.1240140519322,14643.0349324337,0.0,1.0
2017-05-05,39.14,39.14,38.5824,38.69,13429,32.0619531515364,32.0619531515364,31.6051890974409,31.6933307979802,16393.6070118926,0.0,1.0
2017-05-08,38.3442,38.56,38.34,38.55,8004,31.4100649982918,31.5868398958417,31.406624522992,31.5786482879849,9770.97553974151,0.0,1.0
2017-05-09,38.183,38.3129,38.183,38.3129,433,31.2780162796401,31.3844252657,31.2780162796401,31.3844252657,528.589756210404,0.0,1.0
2017-05-10,38.2687,38.3005,38.2687,38.3005,708,31.348218358973,31.3742676719576,31.348218358973,31.3742676719576,864.299185674284,0.0,1.0
2017-05-11,38.2687,38.2687,38.2687,38.2687,0,31.348218358973,31.348218358973,31.348218358973,31.348218358973,0,0.0,1.0
2017-05-12,38.5599,38.5599,38.5599,38.5599,1297,31.5867579797631,31.5867579797631,31.5867579797631,31.5867579797631,1583.32774550784,0.0,1.0
2017-05-15,38.932,38.932,38.7356,38.7863,16717,31.8915677081149,31.8915677081149,31.7306845298072,31.7722159816412,20407.4710267189,0.0,1.0
2017-05-16,39.3139,39.35,39.1948,39.219,2461,32.2044052121663,32.2339769165293,32.1068431625917,32.1266668536052,3004.29420331132,0.0,1.0
2017-05-17,38.5668,38.8903,38.5668,38.8903,1796,31.5924101891843,31.857408703352,31.5924101891843,31.857408703352,2192.48776478957,0.0,1.0
2017-05-18,38.155,38.3879,37.361,37.361,2342,31.2550797776411,31.4458623246261,30.6046661138107,30.6046661138107,2859.02357747059,0.0,1.0
2017-05-19,38.9668,39.14,38.78,38.78,6644,31.9200745034565,32.0619531515364,31.7670552686914,31.7670552686914,8110.7398158474,0.0,1.0
2017-05-22,39.32,39.32,39.25,39.26,2656,32.2094020929589,32.2094020929589,32.1520608379613,32.1602524458181,3242.34270784026,0.0,1.0
2017-05-23,39.32,39.63,39.32,39.63,9325,32.2094020929589,32.4633419365199,32.2094020929589,32.4633419365199,11383.6015627298,0.0,1.0
2017-05-24,39.16,39.48,39.1,39.43,18076,32.07833636725,32.3404678186678,32.0291867201092,32.2995097793838,22066.4859890514,0.0,1.0
2017-05-25,39.5074,39.6499,39.33,39.6499,9755,32.3629128241954,32.4796432361549,32.2175937008157,32.4796432361549,11908.5290342552,0.0,1.0
2017-05-26,39.5099,39.5099,38.931,38.931,8797,32.3649607261596,32.3649607261596,31.8907485473292,31.8907485473292,10739.0394581592,0.0,1.0
2017-05-30,39.332,39.4469,39.1335,39.1335,1243,32.2192320223871,32.3133535966618,32.0566286064295,32.0566286064295,1517.40662117675,0.0,1.0
2017-05-31,39.332,39.332,39.332,39.332,0,32.2192320223871,32.2192320223871,32.2192320223871,32.2192320223871,0,0.0,1.0
2017-06-01,39.7,39.75,39.46,39.73,2644,32.5206831915175,32.5616412308015,32.3240846029542,32.5452580150879,3227.69356910002,0.0,1.0
2017-06-02,39.97,40.2299,39.97,40.1,8686,32.7418566036513,32.9547564918496,32.7418566036513,32.8483475057897,10603.5349248119,0.0,1.0
2017-06-05,39.9065,39.9065,39.7631,39.7664,740,32.6898398937605,32.6898398937605,32.572372237094,32.5750754676867,903.363555648265,0.0,1.0
2017-06-06,39.85,39.91,39.66,39.91,8870,32.6435573093696,32.6927069565104,32.4879167600903,32.6927069565104,10828.1550521623,0.0,1.0
2017-06-07,39.7526,40.1178,39.65,40.1178,2204,32.5637710488443,32.8629285677748,32.4797251522335,32.8629285677748,2690.5584819578,0.0,1.0
2017-06-08,39.67,39.7,39.64,39.7,2271,32.4961083679471,32.5206831915175,32.4715335443767,32.5206831915175,2772.34950659082,0.0,1.0
2017-06-09,39.7799,39.82,39.6164,39.82,2101,32.5861341382934,32.6189824857992,32.4522013498346,32.6189824857992,2564.82004110406,0.0,1.0
2017-06-12,39.1597,39.47,39.1597,39.44,3657,32.0780906190143,32.332276210811,32.0780906190143,32.3077013872406,4464.32503108879,0.0,1.0
2017-06-13,39.56,39.91,39.43,39.77,8484,32.4060006815222,32.6927069565104,32.2995097793838,32.5780244465152,10356.9410893512,0.0,1.0
2017-06-14,39.5898,39.835,39.5898,39.835,801,32.4304116729355,32.6312698975844,32.4304116729355,32.6312698975844,977.830010911162,0.0,1.0
2017-06-15,39.0341,39.1,39.0341,39.1,505,31.9752040243328,32.0291867201092,31.9752040243328,32.0291867201092,616.484588651857,0.0,1.0
2017-06-16,39.0341,39.0341,39.0341,39.0341,55,31.9752040243328,31.9752040243328,31.9752040243328,31.9752040243328,67.1418858927765,0.0,1.0
2017-06-19,39.57,39.8225,39.37,39.37,8402,32.414192289379,32.6210303877634,32.2503601322429,32.2503601322429,10256.8386412929,0.0,1.0
2017-06-20,39.3295,39.85,39.22,39.85,15703,32.2171841204229,32.6435573093696,32.1274860143909,32.6435573093696,19169.6188031685,0.0,1.0
2017-06-21,39.51,39.51,39.37,39.37,12438,32.3650426422382,32.3650426422382,32.2503601322429,32.2503601322429,15183.832304261,0.0,1.0
2017-06-22,38.86,39.05,38.86,39.05,6575,32.1849091854671,32.342272354413,32.1849091854671,32.342272354413,7938.64287538122,0.4301,1.0
2017-06-23,38.999,39.0699,38.979,39.0699,1033,32.3000327669591,32.3587540757921,32.2834682228595,32.3587540757921,1247.24229509792,0.0,1.0
2017-06-26,39.0,39.36,39.0,39.36,2193,32.3008609941641,32.5990227879563,32.3008609941641,32.5990227879563,2647.82415600168,0.0,1.0
2017-06-27,39.01,39.19,39.0,39.0648,1689,32.3091432662138,32.45822416311,32.3008609941641,32.3545301170467,2039.29548540212,0.0,1.0
2017-06-28,39.515,39.515,39.209,39.209,2291,32.727398004728,32.727398004728,32.4739604800046,32.4739604800046,2766.14917528493,0.0,1.0
2017-06-29,38.7797,38.9521,38.7797,38.9521,2393,32.1184025409073,32.2611889110456,32.1184025409073,32.2611889110456,2889.30378719198,0.0,1.0
2017-06-30,38.79,39.2,38.64,39.2,1007,32.1269332811186,32.4665064351598,32.0026992003718,32.4665064351598,1215.84994304318,0.0,1.0
2017-07-03,38.91,39.21,38.91,39.21,2024,32.226320545716,32.4747887072096,32.226320545716,32.4747887072096,2443.77386764587,0.0,1.0
2017-07-05,38.68,39.015,38.68,39.015,364,32.0358282885709,32.3132844022387,32.0358282885709,32.3132844022387,439.492928766353,0.0,1.0
2017-07-06,39.12,39.18,38.82,38.8799,6349,32.4002482587615,32.4499418910602,32.1517800972679,32.2013909068461,7665.77089213618,0.0,1.0
2017-07-07,38.954,39.28,38.954,39.05,1330,32.262762542735,32.5327646115581,32.262762542735,32.342272354413,1605.83954741552,0.0,1.0
2017-07-10,39.25,39.25,39.25,39.25,136,32.5079177954087,32.5079177954087,32.5079177954087,32.5079177954087,164.206149209406,0.0,1.0
2017-07-11,39.54,39.54,39.1208,39.24,1608,32.7481036848525,32.7481036848525,32.4009108405255,32.4996355233589,1941.49623477004,0.0,1.0
2017-07-12,39.8699,39.8799,39.84,39.84,2532,33.0213358397749,33.0296181118247,32.9965718463461,32.9965718463461,3057.13213086924,0.0,1.0
2017-07-13,39.9052,39.9899,39.74,39.9899,17246,33.0505722601107,33.1207231043723,32.9137491258482,33.1207231043723,20822.7885975399,0.0,1.0
2017-07-14,40.19,40.19,39.9,39.9,15194,33.2864513680885,33.2864513680885,33.0462654786448,33.0462654786448,18345.2075815274,0.0,1.0
2017-07-17,40.2893,40.365,40.1629,40.1912,2851,33.3686943295429,33.4313911289598,33.2640064108336,33.2874452407345,3442.29214261778,0.0,1.0
2017-07-18,40.415,40.415,40.1,40.2338,6624,33.4728024892087,33.4728024892087,33.2119109196405,33.3227277196666,7997.80538502286,0.0,1.0
2017-07-19,40.42,40.578,40.1986,40.1986,2317,33.4769436252336,33.6078035236202,33.2935741220514,33.2935741220514,2797.54152733967,0.0,1.0
2017-07-20,40.523,40.78,40.523,40.78,5410,33.5622510273464,33.7751054190259,33.5622510273464,33.7751054190259,6532.02402369772,0.0,1.0
2017-07-21,40.1573,40.3,40.0901,40.3,1247,33.2593683384858,33.3775563606362,33.2037114703112,33.3775563606362,1505.62550047154,0.0,1.0
2017-07-24,40.3496,40.3496,40.17,40.21,3328,33.4186364300031,33.4186364300031,33.269886823989,33.3030159121881,4018.22106300666,0.0,1.0
2017-07-25,40.3,40.53,40.2858,40.5,12702,33.3775563606362,33.5680486177813,33.3657955343255,33.5432018016319,15336.3713768962,0.0,1.0
2017-07-26,40.67,40.67,40.3,40.58,15139,33.6840004264783,33.6840004264783,33.3775563606362,33.6094599780302,18278.80068295,0.0,1.0
2017-07-27,40.5,40.54,40.5,40.51,1119,33.5432018016319,33.576330889831,33.5432018016319,33.5514840736817,1351.07853650975,0.0,1.0
2017-07-28,40.4299,40.4299,40.4299,40.4299,387,33.4851430745629,33.4851430745629,33.4851430745629,33.4851430745629,467.263086353238,0.0,1.0
2017-07-31,40.66,40.7,40.3728,40.4625,6332,33.6757181544285,33.7088472426276,33.4378513011586,33.5121432814452,7645.24512348501,0.0,1.0
2017-08-01,40.94,40.94,40.7511,40.7989,2111,33.9076217718225,33.9076217718225,33.751169652802,33.7907589132,2548.81750721365,0.0,1.0
2017-08-02,40.9194,41.09,40.9142,41.0899,4578,33.8905602913999,34.0318558525693,33.886253509934,34.0317730298488,5527.46875794605,0.0,1.0
2017-08-03,41.0691,41.208,40.97,41.0699,6862,34.0145459039852,34.1295866627567,33.9324685879718,34.0152084857492,8285.16614613932,0.0,1.0
2017-08-04,41.14,41.1899,40.85,41.09,4822,34.0732672128182,34.1145957503466,33.8330813233744,34.0318558525693,5822.07390799822,0.0,1.0
2017-08-07,41.2,41.4,41.1854,41.4,5979,34.1229608451169,34.2886062861126,34.1108687279242,34.2886062861126,7219.03357443413,0.0,1.0
2017-08-08,41.07,41.4838,41.07,41.34,8715,34.0152913084697,34.3580117258898,34.0152913084697,34.2389126538139,10522.4749291175,0.0,1.0
2017-08-09,40.855,40.88,40.5118,40.5118,3213,33.8372224593993,33.8579281395238,33.5529748826507,33.5529748826507,3879.37027507223,0.0,1.0
2017-08-10,40.49,40.77,40.49,40.59,4076,33.5349195295821,33.7668231469761,33.5349195295821,33.61774225008,4921.35488365839,0.0,1.0
2017-08-11,40.4454,40.4454,40.28,40.28,1456,33.4979805962401,33.4979805962401,33.3609918165366,33.3609918165366,1757.97171506541,0.0,1.0
2017-08-14,40.7852,40.799,40.7445,40.7974,4164,33.7794122004918,33.7908417359205,33.7457033532492,33.7895165723925,5027.60592138212,0.0,1.0
2017-08-15,40.74,40.76,40.63,40.75,3714,33.7419763308268,33.7585408749263,33.6508713382791,33.7502586028765,4484.27675120393,0.0,1.0
2017-08-16,40.9092,41.1346,40.7791,40.97,2404,33.8821123739091,34.0687947859113,33.7743600145414,33.9324685879718,2902.58516690745,0.0,1.0
2017-08-17,40.78,40.8299,40.64,40.8299,960,33.7751054190259,33.8164339565543,33.6591536103289,33.8164339565543,1159.10222971346,0.0,1.0
2017-08-18,40.625,40.79,40.518,40.518,5765,33.6467302022542,33.7833876910757,33.5581098913215,33.5581098913215,6960.65036906051,0.0,1.0
2017-08-21,40.6976,40.7893,40.3583,40.3583,12212,33.7068594973357,33.7828079320322,33.4258420066864,33.4258420066864,14744.7462804799,0.0,1.0
2017-08-22,40.9872,40.9872,40.7157,40.7157,3468,33.9467140958975,33.9467140958975,33.7218504097458,33.7218504097458,4187.25680483986,0.0,1.0
2017-08-23,40.8556,41.0899,40.701,41.0189,6665,33.8377193957223,34.0317730298488,33.7096754698326,33.9729688982953,8047.30870941686,0.0,1.0
2017-08-24,40.9336,40.9573,40.655,40.84,1735,33.9023211177106,33.9219501024686,33.6715770184036,33.8247990513246,2094.83580057588,0.0,1.0
2017-08-25,41.229,41.229,41.1182,41.1986,2214,34.1469794340613,34.1469794340613,34.0552118597497,34.1218013270299,2673.17951727666,0.0,1.0
2017-08-28,41.229,41.229,41.229,41.229,48,34.1469794340613,34.1469794340613,34.1469794340613,34.1469794340613,57.9551114856728,0.0,1.0
2017-08-29,40.6,41.02,40.6,40.66,13315,33.6260245221298,33.9738799482208,33.6260245221298,33.6757181544285,16076.5064464944,0.0,1.0
2017-08-30,40.96,40.9799,40.79,40.93,2089,33.9241863159221,33.9406680373011,33.7833876910757,33.8993394997727,2522.25474778272,0.0,1.0
2017-08-31,41.215,41.22,41.07,41.1399,3450,34.1353842531916,34.1395253892165,34.0152913084697,34.0731843900977,4165.52363803273,0.0,1.0
2017-09-01,41.37,41.38,41.2169,41.38,861,34.2637594699633,34.2720417420131,34.136957884881,34.2720417420131,1039.56981227426,0.0,1.0
2017-09-05,41.33,41.33,41.1388,41.2,513,34.2306303817641,34.2306303817641,34.0722733401722,34.1229608451169,619.395254003129,0.0,1.0
2017-09-06,41.61,41.65,41.4028,41.5,2240,34.4625339991581,34.4956630873573,34.2909253222866,34.3714290066105,2704.5718693314,0.0,1.0
2017-09-07,41.99,42.12,41.6943,41.95,10034,34.77726033705,34.8849298736972,34.5323535525378,34.7441312488508,12115.0330968175,0.0,1.0
2017-09-08,41.9468,42.289,41.8646,42.2254,4449,34.7414809217949,35.0249002713386,34.6734006455457,34.9722250211019,5371.7143958283,0.0,1.0
2017-09-11,42.2606,42.658,42.2606,42.64,2273,35.0013786187172,35.3305161099757,35.0013786187172,35.315608020286,2744.4160084778,0.0,1.0
2017-09-12,42.39,42.735,42.39,42.7,2992,35.1085512190414,35.394289604759,35.1085512190414,35.3653016525848,3612.53528260694,0.0,1.0
2017-09-13,42.178,42.63,42.0013,42.63,17439,34.9329670515859,35.3073257482363,34.7866193044662,35.3073257482363,21055.8164416385,0.0,1.0
2017-09-14,42.179,42.179,42.0124,42.13,7231,34.9337952787909,34.9337952787909,34.7958126264415,34.893212145747,8730.69606568543,0.0,1.0
2017-09-15,42.2667,42.3699,42.1488,42.34,11186,35.0064308046675,35.0919038522213,34.9087828172006,35.0671398587925,13505.9557724737,0.0,1.0
2017-09-18,42.4242,42.8442,42.18,42.8442,26705,35.1368765894517,35.4847320155427,34.9346235059959,35.4847320155427,32243.5677546852,0.0,1.0
2017-09-19,42.62,43.07,42.4922,43.07,7533,35.2990434761865,35.6717457184268,35.1931960393902,35.6717457184268,9095.33030878278,0.0,1.0
2017-09-20,42.86,43.03,42.4969,42.52,23306,35.4978180053813,35.6386166302277,35.1970887072536,35.2162207556886,28139.6214226061,0.0,1.0
2017-09-21,42.32,42.535,42.2169,42.44,10793,35.1023395150041,35.2806713438256,35.0168231822064,35.2018735589974,13012.2312732108,0.0625,1.0
2017-09-22,42.83,42.9242,42.63,42.645,4548,35.525359201976,35.6034934265108,35.3594691286537,35.3719108841528,5483.14906240738,0.0,1.0
2017-09-25,42.11,42.66,42.02,42.2,16737,34.9281549380156,35.384352639652,34.8535044050206,35.0028054710107,20178.4225720124,0.0,1.0
2017-09-26,42.1103,42.16,41.78,41.9426,9985,34.9284037731256,34.9696274563462,34.6544363170338,34.7893049466448,12038.0922137506,0.0,1.0
2017-09-27,42.1525,42.1899,41.81,41.81,3913,34.9634065785966,34.9944280223079,34.6793198280321,34.6793198280321,4717.58185602464,0.0,1.0
2017-09-28,42.3,42.3499,42.04,42.04,9277,35.0857505076718,35.1271400809657,34.8700934123528,34.8700934123528,11184.514919075,0.0,1.0
2017-09-29,42.4892,42.55,42.2828,42.4844,6455,35.2426825170347,35.2931130993247,35.0714839613661,35.238701155275,7782.26191685129,0.0,1.0
2017-10-02,42.25,42.79,42.25,42.27,19533,35.0442779893412,35.4921811873115,35.0442779893412,35.0608669966735,23549.3295153921,0.0,1.0
2017-10-03,42.59,42.97,42.55,42.97,14401,35.3262911139892,35.6414822533016,35.2931130993247,35.6414822533016,17362.0997466422,0.0,1.0
2017-10-04,42.24,42.77,42.24,42.4,15774,35.0359834856751,35.4755921799793,35.0359834856751,35.168695544333,19017.4127771359,0.0,1.0
2017-10-05,42.47,42.7657,42.4132,42.7657,6949,35.2267570699958,35.4720255434029,35.1796442891723,35.4720255434029,8377.83703488762,0.0,1.0
2017-10-06,42.58,42.58,42.12,42.18,5496,35.3179966103231,35.3179966103231,34.9364494416817,34.9862164636784,6626.07459256617,0.0,1.0
2017-10-09,42.31,42.519,42.31,42.36,2946,35.0940450113379,35.2674001379598,35.0940450113379,35.1355175296685,3551.74959055676,0.0,1.0
2017-10-10,42.78,43.08,42.48,42.48,6141,35.4838866836454,35.7327217936289,35.2350515736619,35.2350515736619,7403.69797542738,0.0,1.0
2017-10-11,42.93,43.0431,42.66,43.0431,6017,35.6083042386372,35.7021150751009,35.384352639652,35.7021150751009,7254.20138709436,0.0,1.0
2017-10-12,43.24,43.4,43.0421,43.4,5601,35.8654338522868,35.9981459109446,35.7012856247343,35.9981459109446,6752.66444559008,0.0,1.0
2017-10-13,43.085,43.37,42.8065,43.37,12601,35.736869045462,35.9732623999463,35.5058671183606,35.9732623999463,15191.9879805179,0.0,1.0
2017-10-16,43.055,43.2,42.9354,43.18,4290,35.7119855344636,35.8322558376223,35.6127832706169,35.8156668302901,5172.0997092629,0.0,1.0
2017-10-17,42.81,42.86,42.511,42.68,5498,35.5087701946438,35.5502427129743,35.2607645350269,35.4009416469842,6628.48582786186,0.0,1.0
2017-10-18,43.07,43.13,42.78,42.82,7652,35.7244272899628,35.7741943119595,35.4838866836454,35.5170646983099,9225.38624132393,0.0,1.0
2017-10-19,42.82,43.0,42.56,42.56,640,35.5170646983099,35.6663657643,35.3014076029908,35.3014076029908,771.59529462197,0.0,1.0
2017-10-20,42.975,42.975,42.73,42.76,1327,35.6456295051347,35.6456295051347,35.4424141653148,35.4672976763132,1599.85461869274,0.0,1.0
2017-10-23,42.7306,42.7306,42.3901,42.63,18148,35.4429118355348,35.4429118355348,35.1604839857035,35.3594691286537,21879.5490731243,0.0,1.0
2017-10-24,42.8883,43.0599,42.8883,42.99,80629,35.5737161583494,35.71604984126,35.5737161583494,35.6580712606338,97207.7453282421,0.0,1.0
2017-10-25,42.6211,43.0199,42.6211,42.7839,5206,35.3520870203908,35.6828718265955,35.3520870203908,35.4871215400752,6276.4454746906,0.0,1.0
2017-10-26,43.07,43.118,43.0648,43.0648,681,35.7244272899628,35.7642409075601,35.7201141480564,35.7201141480564,821.02561818369,0.0,1.0
2017-10-27,42.73,43.0599,42.6,42.6,55639,35.4424141653148,35.71604984126,35.3345856176553,35.3345856176553,67079.3603085498,0.0,1.0
2017-10-30,43.19,43.2499,43.0,43.03,10037,35.8239613339562,35.8736454109162,35.6663657643,35.6912492752983,12100.7843314386,0.0,1.0
2017-10-31,42.89,43.44,42.89,43.27,57649,35.5751262239727,36.0313239256091,35.5751262239727,35.8903173632851,69502.6517807218,0.0,1.0
2017-11-01,43.5799,43.6199,43.1171,43.32,9951,36.1473640318981,36.1805420465625,35.7634944022302,35.9317898816157,11997.1012137238,0.0,1.0
2017-11-02,43.687,43.7226,43.3742,43.48,5213,36.2361981661621,36.2657265992135,35.976746091486,36.0645019402735,6284.88479822553,0.0,1.0
2017-11-03,43.56,43.64,43.1472,43.37,6980,36.1308579696025,36.1972139989314,35.7884608582652,35.9732623999463,8415.21118197086,0.0,1.0
2017-11-06,43.5396,43.72,43.1995,43.72,6174,36.1139371821236,36.2635700282603,35.831841112439,36.2635700282603,7443.48335780632,0.0,1.0
2017-11-07,43.1,43.3999,42.8566,43.07,9326,35.7493108009611,35.998062965908,35.5474225817279,35.7244272899628,11243.5901838195,0.0,1.0
2017-11-08,42.9949,43.1,42.77,42.79,12873,35.6621355674302,35.7493108009611,35.4755921799793,35.4921811873115,15519.9159807323,0.0,1.0
2017-11-09,42.5404,42.7599,42.18,42.32,7224,35.2851503758053,35.4672147312765,34.9862164636784,35.1023395150041,8709.38188804548,0.0,1.0
2017-11-10,42.45,42.67,42.163,42.67,6446,35.2101680626636,35.3926471433181,34.972115807446,35.3926471433181,7771.41135802066,0.0,1.0
2017-11-13,41.8,41.9075,41.72,41.72,5142,34.671025324366,34.7601912387768,34.6046692950371,34.6046692950371,6199.2859452284,0.0,1.0
2017-11-14,42.5056,42.6699,42.2408,42.28,27576,35.2562855030472,35.3925641982815,35.0366470459684,35.0691615003396,33246.1122570241,0.0,1.0
2017-11-15,42.3701,42.43,41.57,41.95,12014,35.1438949783713,35.1935790553313,34.4802517400453,34.7954428793578,14484.2904212318,0.0,1.0
2017-11-16,42.66,42.85,42.5894,42.78,1487,35.384352639652,35.5419482093082,35.3257934437692,35.4838866836454,1792.75344234824,0.0,1.0
2017-11-17,42.4593,42.67,42.4593,42.67,648,35.2178819510731,35.3926471433181,35.2178819510731,35.3926471433181,781.240235804744,0.0,1.0
2017-11-20,42.54,42.59,42.329,42.5,11291,35.2848185956586,35.3262911139892,35.1098045683036,35.2516405809941,13612.6288618386,0.0,1.0
2017-11-21,42.78,42.95,42.54,42.54,7194,35.4838866836454,35.6248932459694,35.2848185956586,35.2848185956586,8673.21335861009,0.0,1.0
2017-11-22,42.6917,42.865,42.42,42.86,1198,35.4106462162736,35.5543899648074,35.1852845516652,35.5502427129743,1444.3299421205,0.0,1.0
2017-11-24,43.4357,43.61,43.0,43.0,6641,36.0277572890326,36.1723304879331,35.6663657643,35.6663657643,8006.5067993508,0.0,1.0
2017-11-27,43.2231,43.4153,43.08,43.34,6418,35.851416141091,36.0108365015538,35.7327217936289,35.9483788889479,7737.65406388095,0.0,1.0
2017-11-28,43.27,43.4399,43.0971,43.24,8524,35.8903173632851,36.0312409805724,35.746905394898,35.8654338522868,10276.6848302464,0.0,1.0
2017-11-29,43.29,43.49,43.1,43.43,8762,35.9069063706173,36.0727964439397,35.7493108009611,36.023029421943,10563.6218304339,0.0,1.0
2017-11-30,43.46,43.632,43.42,43.42,5830,36.0479129329413,36.1905783959985,36.0147349182769,36.0147349182769,7028.75088694702,0.0,1.0
2017-12-01,43.45,43.55,43.1,43.55,5471,36.0396184292752,36.1225634659364,35.7493108009611,36.1225634659364,6595.93415137,0.0,1.0
2017-12-04,43.53,43.7,43.37,43.47,4706,36.1059744586041,36.2469810209281,35.9732623999463,36.0562074366074,5673.63665076718,0.0,1.0
2017-12-05,43.296,43.5084,43.25,43.45,5315,35.911883072817,36.0880583306853,35.8737283559529,36.0396184292752,6407.8577983059,0.0,1.0
2017-12-06,43.13,43.22,42.7,43.1,18953,35.7741943119595,35.8488448449545,35.4175306543165,35.7493108009611,22850.0712796409,0.0,1.0
2017-12-07,43.1571,43.3799,42.79,43.029,5335,35.7966724168947,35.9814739585757,35.4921811873115,35.6904198249317,6431.97015126282,0.0,1.0
2017-12-08,43.15,43.45,43.01,43.21,7266,35.7907833192917,36.0396184292752,35.6746602679661,35.8405503412884,8760.01782925506,0.0,1.0
2017-12-11,43.3,43.44,43.2,43.255,3144,35.9152008742834,36.0313239256091,35.8322558376223,35.8778756077859,3790.46188483044,0.0,1.0
2017-12-12,43.17,43.33,42.96,42.96,7006,35.8073723266239,35.9400843852818,35.6331877496355,35.6331877496355,8446.5572408149,0.0,1.0
2017-12-13,43.21,43.29,43.0,43.0,8036,35.8405503412884,35.9069063706173,35.6663657643,35.6663657643,9688.34341809712,0.0,1.0
2017-12-14,42.84,43.36,42.815,43.13,7433,35.5336537056421,35.9649678962802,35.5129174464768,35.7741943119595,8961.35597644548,0.0,1.0
2017-12-15,42.91,42.94,42.733,42.83,2532,35.5917152313049,35.6165987423033,35.4449025164147,35.525359201976,3052.62388434817,0.0,1.0
2017-12-18,43.505,43.709,43.505,43.61,4861,36.0852381994388,36.2544460742276,36.0852381994388,36.1723304879331,5860.50738618344,0.0,1.0
2017-12-19,43.81,43.87,43.53,43.85,7966,36.3382205612554,36.3879875832521,36.1059744586041,36.3713985759198,9603.95018274784,0.0,1.0
2017-12-20,43.62,43.75,43.556,43.75,7734,36.1806249915992,36.2884535392587,36.127540168136,36.2884535392587,9324.24688844737,0.0,1.0
2017-12-21,43.655,43.8,43.56,43.61,3691,36.2096557544306,36.3299260575893,36.1308579696025,36.1723304879331,4449.93473820264,0.0,1.0
2017-12-22,43.616,43.66,43.54,43.54,6421,36.1773071901327,36.2138030062636,36.1142689622702,36.1142689622702,7741.2709168245,0.0,1.0
2017-12-26,43.675,43.82,43.665,43.73,2535,36.2262447617628,36.3465150649215,36.2179502580967,36.2718645319264,3056.24073729171,0.0,1.0
2017-12-27,43.89,43.93,43.581,43.93,3339,36.4045765905843,36.4377546052488,36.1482764273013,36.4377546052488,4025.55732616056,0.0,1.0
2017-12-28,43.98,44.16,43.84,44.16,12925,36.4792271235794,36.6285281895695,36.3631040722537,36.6285281895695,15582.6080984203,0.0,1.0
2017-12-29,43.9,44.04,43.9,44.01,9739,36.4128710942504,36.5289941455761,36.4128710942504,36.5041106345777,11741.5102723803,0.0,1.0
2018-01-02,44.38,44.38,44.03,44.03,3077,36.811007270224,36.811007270224,36.5206996419099,36.5206996419099,3709.68550242469,0.0,1.0
2018-01-03,44.8,44.8,44.53,44.53,13050,37.1593764242009,37.1593764242009,36.9354248252158,36.9354248252158,15733.3103044011,0.0,1.0
2018-01-04,45.4,45.56,45.17,45.29,16639,37.6570466441679,37.7897587028257,37.4662730598472,37.5658071038406,20060.2720425234,0.0,1.0
2018-01-05,45.88,45.88,45.4,45.5,31229,38.0551828201415,38.0551828201415,37.6570466441679,37.739991680829,37650.2335246086,0.0,1.0
2018-01-08,45.81,45.91,45.5,45.91,21803,37.9971212944786,38.0800663311398,37.739991680829,38.0800663311398,26286.0815760044,0.0,1.0
2018-01-09,45.93,46.0,45.609,45.77,29908,38.096655338472,38.1547168641348,37.8304017707897,37.9639432798142,36057.612611803,0.0,1.0
2018-01-10,45.696,45.826,45.65,45.72,13148,37.9025639526849,38.0103925003444,37.8644092358208,37.9224707614836,15851.4608338901,0.0,1.0
2018-01-11,46.08,46.08,45.84,45.84,40775,38.2210728934638,38.2210728934638,38.022004805477,38.022004805477,49159.0595909544,0.0,1.0
2018-01-12,46.63,46.67,46.2,46.33,55765,38.6772705951002,38.7104486097646,38.3206069374572,38.4284354851167,67231.2681321784,0.0,1.0
2018-01-16,46.53,47.0,46.51,46.84,29069,38.594325558439,38.9841672307465,38.5777365511068,38.8514551720886,35046.0994052595,0.0,1.0
2018-01-17,46.98,47.24,46.732,46.86,35486,38.9675782234142,39.1832353187333,38.7618745324946,38.8680441794208,42782.5478514926,0.0,1.0
2018-01-18,47.08,47.36,46.972,47.03,30396,39.0505232600754,39.2827693627267,38.9609426204813,39.0090507417448,36645.9540239522,0.0,1.0
2018-01-19,47.74,47.87,47.08,47.4,20421,39.5979605020391,39.7057890496986,39.0505232600754,39.3159473773911,24619.9179866801,0.0,1.0
2018-01-22,47.91,48.11,47.58,47.58,22868,39.7389670643631,39.9048571376854,39.4652484433812,39.4652484433812,27570.0643709613,0.0,1.0
2018-01-23,47.84,48.12,47.654,47.67,16557,39.6809055387002,39.9131516413515,39.5266277705105,39.5398989763763,19961.4113954,0.0,1.0
2018-01-24,47.61,48.38,47.61,47.96,32496,39.4901319543796,40.1288087366705,39.4901319543796,39.7804395826936,39177.7510844305,0.0,1.0
2018-01-25,48.04,48.3,47.7,48.11,15280,39.8467956120226,40.0624527073416,39.5647824873746,39.9048571376854,18421.8376590995,0.0,1.0
2018-01-26,48.11,48.43,47.87,47.87,40843,39.9048571376854,40.1702812550011,39.7057890496986,39.7057890496986,49241.041591008,0.0,1.0
2018-01-29,47.36,48.159,47.36,47.66,22742,39.2827693627267,39.9455002056493,39.2827693627267,39.5316044727101,27418.1565473326,0.0,1.0
2018-01-30,46.86,47.78,46.781,47.37,208701,38.8680441794208,39.6311385167035,38.8025176004585,39.2910638663928,251613.608723281,0.0,1.0
2018-01-31,47.23,47.54,47.096,47.44,27665,39.1749408150671,39.4320704287167,39.0637944659412,39.3491253920556,33353.4122276826,0.0,1.0
2018-02-01,47.349,47.48,46.7,47.07,20958,39.2736454086939,39.38230340672,38.735332120763,39.0422287564093,25267.3346635739,0.0,1.0
2018-02-02,46.01,46.69,46.01,46.61,17651,38.163011367801,38.7270376170969,38.163011367801,38.6606815877679,21280.3571021444,0.0,1.0
2018-02-05,43.978,45.68,43.89,45.48,26143,36.4775682228461,37.8892927468191,36.4045765905843,37.7234026734968,31518.4621676597,0.0,1.0
2018-02-06,45.48,45.5,43.615,44.12,41192,37.7234026734968,37.739991680829,36.1764777397661,36.595350174905,49661.8021501066,0.0,1.0
2018-02-07,44.99,45.32,44.84,45.1,52690,37.3169719938571,37.5906906148389,37.1925544388654,37.4082115341844,63523.9938650494,0.0,1.0
2018-02-08,43.22,44.85,43.22,44.71,39679,35.8488448449545,37.2008489425315,35.8488448449545,37.0847258912058,47837.7026489144,0.0,1.0
2018-02-09,43.85,43.95,42.621,43.55,15520,36.3713985759198,36.454343612581,35.3520040753542,36.1225634659364,18711.1858945828,0.0,1.0
2018-02-12,44.259,44.44,43.95,44.06,12157,36.710643775864,36.8607742922207,36.454343612581,36.5455831529083,14656.6937448739,0.0,1.0
2018-02-13,44.11,44.27,43.934,44.16,7659,36.5870556712389,36.7197677298967,36.4410724067152,36.6285281895695,9233.82556485886,0.0,1.0
2018-02-14,45.25,45.26,43.89,43.89,24270,37.5326290891761,37.5409235928422,36.4045765905843,36.4045765905843,29260.3403132426,0.0,1.0
2018-02-15,45.26,45.52,45.12,45.42,39251,37.5409235928422,37.7565806881613,37.4248005415166,37.6736356515001,47321.6982956359,0.0,1.0
2018-02-16,45.66,45.785,45.34,45.58,20584,37.8727037394869,37.9763850353133,37.6072796221712,37.806347710158,24816.4336632791,0.0,1.0
2018-02-20,45.28,45.51,45.1,45.24,44452,37.5575126001745,37.7482861844951,37.4082115341844,37.52433458551,53592.1156820872,0.0,1.0
2018-02-21,44.91,45.47,44.91,45.24,15573,37.2506159645282,37.7151081698307,37.2506159645282,37.52433458551,18775.0836299187,0.0,1.0
2018-02-22,45.14,45.41,44.9119,45.16,6127,37.4413895488488,37.665341147834,37.2521919202247,37.4579785561811,7386.81932835753,0.0,1.0
2018-02-23,45.45,45.45,45.083,45.19,7946,37.6985191624984,37.6985191624984,37.394110877952,37.4828620671794,9579.83782979092,0.0,1.0
2018-02-26,45.65,45.74,45.29,45.55,30481,37.8644092358208,37.9390597688158,37.5658071038406,37.7814641991596,36748.4315240192,0.0,1.0
2018-02-27,44.91,45.52,44.84,45.52,11785,37.2506159645282,37.7565806881613,37.1925544388654,37.7565806881613,14208.2039798749,0.0,1.0
2018-02-28,44.57,44.94,44.57,44.87,10470,36.9686028398802,37.2754994755265,36.9686028398802,37.2174379498637,12622.8167729563,0.0,1.0
2018-03-01,44.034,44.29,43.807,44.29,4478,36.5240174433764,36.736356737229,36.3357322101555,36.736356737229,5398.7558270581,0.0,1.0
2018-03-02,44.06,44.06,43.42,43.44,6901,36.5455831529083,36.5455831529083,36.0147349182769,36.0313239256091,8319.96738779097,0.0,1.0
2018-03-05,44.157,44.22,43.67,43.67,7530,36.6260398384696,36.6782952115661,36.2220975099298,36.2220975099298,9078.30088828663,0.0,1.0
2018-03-06,44.754,44.76,44.37,44.37,15712,37.1212217073368,37.1261984095364,36.8027127665579,36.8027127665579,18942.6644829694,0.0,1.0
2018-03-07,45.036,45.036,44.7,44.7,2579,37.3551267107212,37.3551267107212,37.0764313875397,37.0764313875397,3109.28791379698,0.0,1.0
2018-03-08,44.904,45.287,44.85,45.28,5827,37.2456392623285,37.5633187527408,37.2008489425315,37.5575126001745,7025.13403400347,0.0,1.0
2018-03-09,45.29,45.29,44.81,45.165,14355,37.5658071038406,37.5658071038406,37.167670927867,37.4621258080141,17306.6413348412,0.0,1.0
2018-03-12,45.15,45.51,45.06,45.32,29557,37.449684052515,37.7482861844951,37.3750335195199,37.5906906148389,35634.4408174087,0.0,1.0
2018-03-13,45.12,45.65,45.06,45.65,37931,37.4248005415166,37.8644092358208,37.3750335195199,37.8644092358208,45730.2830004781,0.0,1.0
2018-03-14,45.29,45.55,45.0,45.39,40680,37.5658071038406,37.7814641991596,37.3252664975232,37.6487521405018,49044.525914409,0.0,1.0
2018-03-15,45.37,45.44,45.04,45.3,17386,37.6321631331695,37.6902246588323,37.3584445121877,37.5741016075067,20960.868425465,0.0,1.0
2018-03-16,45.23,45.35,45.0,45.11,11190,37.5160400818439,37.6155741258373,37.3252664975232,37.4165060378505,13490.861479406,0.0,1.0
2018-03-19,45.16,45.31,44.915,45.11,4705,37.4579785561811,37.5823961111728,37.2547632163612,37.4165060378505,5672.43103311933,0.0,1.0
2018-03-20,45.21,45.24,45.002,45.002,13094,37.4994510745117,37.52433458551,37.3269253982564,37.3269253982564,15786.3574809064,0.0,1.0
2018-03-21,45.41,45.46,44.997,45.03,3006,37.665341147834,37.7068136661646,37.3227781464234,37.3501500085216,3624.08664942757,0.0,1.0
2018-03-22,44.43,44.78,44.2,44.66,8033,36.8573735457176,37.1477197248984,36.6665746279702,37.048172463465,9683.44067048881,0.0059,1.0
2018-03-23,44.15,44.48,44.0,44.405,6563,36.625096602373,36.8988515713148,36.5006625255812,36.836634532919,7911.41804063463,0.0,1.0
2018-03-26,44.94,44.94,44.34,44.38,9490,37.2804494068096,37.2804494068096,36.7827130996425,36.8158955201203,11439.7923519157,0.0,1.0
2018-03-27,44.42,45.06,44.23,45.03,18426,36.8490779405981,37.379996668243,36.6914614433286,37.3551098528846,22211.7612093149,0.0,1.0
2018-03-28,44.4,44.65,44.07,44.55,11819,36.8324867303592,37.0398768583455,36.5587317614174,36.956920807151,14247.3030355418,0.0,1.0
2018-03-29,44.95,44.97,44.545,44.6,9766,37.288745011929,37.3053362221679,36.9527730045913,36.9983988327483,11772.4986416026,0.0,1.0
2018-04-02,44.41,44.78,43.893,44.78,6221,36.8407823354787,37.1477197248984,36.4118995508031,37.1477197248984,7499.15155123999,0.0,1.0
2018-04-03,44.619,44.62,44.1741,44.45,4415,37.0141604824752,37.0149900429872,36.6450890107109,36.8739647559565,5322.09517741916,0.0,1.0
2018-04-04,44.47,44.47,44.07,44.07,5682,36.8905559661954,36.8905559661954,36.5587317614174,36.5587317614174,6849.40992029346,0.0,1.0
2018-04-05,44.84,45.08,44.686,44.82,7330,37.1974933556151,37.3965878784819,37.0697410367755,37.1809021453762,8836.00399784425,0.0,1.0
2018-04-06,44.76,45.09,44.65,44.86,8219,37.1311285146595,37.4048834836013,37.0398768583455,37.214084565854,9907.65577875606,0.0,1.0
2018-04-09,44.96,45.15,44.865,45.0,9239,37.2970406170485,37.454657114318,37.2182323684137,37.3302230375263,11137.222501512,0.0,1.0
2018-04-10,45.43,45.7,45.3,45.5,12843,37.6869340576626,37.9109153958878,37.5790911911098,37.7450032934988,15481.6915885831,0.0,1.0
2018-04-11,45.32,45.346,45.01,45.01,2746,37.5956824013487,37.6172509746592,37.3385186426457,37.3385186426457,3310.18649087044,0.0,1.0
2018-04-12,45.64,45.64,45.353,45.53,7812,37.8611417651711,37.8611417651711,37.6230578982429,37.7698901088571,9417.03454722501,0.0,1.0
2018-04-13,45.47,45.93,45.4,45.93,14766,37.7201164781404,38.1017143136351,37.6620472423043,38.1017143136351,17799.7864982495,0.0,1.0
2018-04-16,45.6,45.86,45.6,45.86,13499,37.8279593446933,38.043645077799,37.8279593446933,38.043645077799,16272.4717553751,0.0,1.0
2018-04-17,46.167,46.26,45.83,46.06,7858,38.2983201549661,38.375469282577,38.0187582624406,38.209557180188,9472.48559550617,0.0,1.0
2018-04-18,46.59,46.65,46.288,46.288,6502,38.6492242515189,38.6989978822356,38.3986969769115,38.3986969769115,7837.88512878354,0.0,1.0
2018-04-19,46.19,46.604,46.061,46.59,57482,38.3174000467408,38.6608380986861,38.2103867406999,38.6492242515189,69292.1121151548,0.0,1.0
2018-04-20,45.93,46.02,45.742,46.01,34420,38.1017143136351,38.1763747597102,37.9457569373895,38.1680791545907,41491.8496051569,0.0,1.0
2018-04-23,45.87,45.93,45.715,45.78,5764,38.0519406829184,38.1017143136351,37.923358803567,37.9772802368434,6948.25744114248,0.0,1.0
2018-04-24,45.553,45.99,45.505,45.74,20757,37.7889700006319,38.1514879443518,37.7491510960585,37.9440978163656,25021.6828080836,0.0,1.0
2018-04-25,45.127,45.35,45.127,45.35,53402,37.4355772225433,37.620569216707,37.4355772225433,37.620569216707,64373.8452241308,0.0,1.0
2018-04-26,45.51,45.74,45.17,45.53,10092,37.7532988986182,37.9440978163656,37.4712483245569,37.7698901088571,12165.477809856,0.0,1.0
2018-04-27,45.76,45.76,45.31,45.64,2540,37.9606890266045,37.9606890266045,37.5873867962292,37.8611417651711,3061.86223117659,0.0,1.0
2018-04-30,45.29,45.69,45.29,45.69,9602,37.5707955859903,37.9026197907683,37.5707955859903,37.9026197907683,11574.8035999046,0.0,1.0
2018-05-01,45.07,45.5,44.77,45.5,4646,37.3882922733624,37.7450032934988,37.1394241197789,37.7450032934988,5600.55587639624,0.0,1.0
2018-05-02,45.61,45.83,45.42,45.83,6847,37.8362549498127,38.0187582624406,37.6786384525432,38.0187582624406,8253.76799089218,0.0,1.0
2018-05-03,45.66,45.66,45.207,45.58,12982,37.87773297541,37.87773297541,37.5019420634989,37.8113681344544,15649.2501909978,0.0,1.0
2018-05-04,45.75,45.84,45.41,45.41,10778,37.952393421485,38.0270538675601,37.6703428474237,37.6703428474237,12992.4217037879,0.0,1.0
2018-05-07,45.55,45.94,45.54,45.69,8500,37.786481319096,38.1100099187546,37.7781857139766,37.9026197907683,10246.3893562996,0.0,1.0
2018-05-08,45.42,45.62,45.15,45.32,46356,37.6786384525432,37.8445505549322,37.454657114318,37.5956824013487,55880.1911765441,0.0,1.0
2018-05-09,45.67,45.72,45.459,45.53,4975,37.8860285805294,37.9275066061267,37.710991312509,37.7698901088571,5997.15141736361,0.0,1.0
2018-05-10,45.97,45.98,45.39,45.79,6778,38.1348967341129,38.1431923392324,37.6537516371848,37.9855758419628,8170.59141847046,0.0,1.0
2018-05-11,46.1,46.299,45.985,45.989,8870,38.2427396006658,38.4078221425429,38.1473401417921,38.1506583838399,10692.4086576915,0.0,1.0
2018-05-14,46.04,46.121,45.8,46.006,10751,38.1929659699491,38.2601603714166,37.9938714470823,38.164760912543,12959.874349362,0.0,1.0
2018-05-15,45.69,45.82,45.59,45.65,10118,37.9026197907683,38.0104626573212,37.8196637395738,37.8694373702905,12196.8197067105,0.0,1.0
2018-05-16,45.535,45.59,45.301,45.37,28503,37.7740379114168,37.8196637395738,37.5799207516217,37.6371604269459,34359.157155601,0.0,1.0
2018-05-17,45.6,45.606,45.465,45.56,9846,37.8279593446933,37.832936707765,37.7159686755807,37.7947769242155,11868.9352473089,0.0,1.0
2018-05-18,45.148,45.43,45.148,45.255,2676,37.4529979932941,37.6869340576626,37.4529979932941,37.5417609680722,3225.80446087739,0.0,1.0
2018-05-21,45.518,45.67,45.35,45.67,4226,37.7599353827138,37.8860285805294,37.620569216707,37.8860285805294,5094.2636964379,0.0,1.0
2018-05-22,45.75,45.78,45.554,45.73,4985,37.952393421485,37.9772802368434,37.7897995611438,37.9358022112461,6009.2059930769,0.0,1.0
2018-05-23,44.79,45.01,44.394,44.8,23694,37.1560153300178,37.3385186426457,36.8275093672876,37.1643109351373,28562.111695078,0.0,1.0
2018-05-24,44.88,44.88,44.42,44.68,16115,37.2306757760929,37.2306757760929,36.8490779405981,37.0647636737039,19425.9487619727,0.0,1.0
2018-05-25,44.24,44.32,44.0,44.32,9596,36.699757048448,36.7661218894036,36.5006625255812,36.7661218894036,11567.5708544766,0.0,1.0
2018-05-29,42.779,43.271,42.28,43.22,31266,35.4877691404964,35.8959129123733,35.0738184450358,35.8536053262641,37689.836425184,0.0,1.0
2018-05-30,43.93,44.03,43.249,43.49,140457,36.4425932897451,36.5255493409396,35.8776625811105,36.0775866644893,169314.954096209,0.0,1.0
2018-05-31,43.89,44.03,43.567,43.9,4635,36.4094108692673,36.5255493409396,36.141462823909,36.4177064743867,5587.29584311161,0.0,1.0
2018-06-01,43.96,44.174,43.84,43.98,22310,36.4674801051034,36.6450060546597,36.36793284367,36.4840713153423,26893.7584163582,0.0,1.0
2018-06-04,44.373,44.549,44.34,44.51,3372,36.8100885965367,36.9560912466391,36.7827130996425,36.9237383866732,4064.80293052263,0.0,1.0
2018-06-05,44.4,44.44,44.17,44.37,22355,36.8324867303592,36.865669150837,36.6416878126119,36.8075999150009,26948.004007068,0.0,1.0
2018-06-06,45.01,45.02,44.5,44.82,17430,37.3385186426457,37.3468142477652,36.9154427815538,37.1809021453762,21011.1254682709,0.0,1.0
2018-06-07,44.486,45.1,44.3,45.1,45661,36.9038289343865,37.4131790887208,36.7495306791647,37.4131790887208,55042.3981644703,0.0,1.0
2018-06-08,44.5,44.57,44.11,44.57,16039,36.9154427815538,36.9735120173899,36.5919141818952,36.9735120173899,19334.3339865517,0.0,1.0
2018-06-11,44.93,44.93,44.61,44.74,7724,37.2721538016901,37.2721538016901,37.0066944378677,37.1145373044206,9310.95428094803,0.0,1.0
2018-06-12,44.571,44.9,44.32,44.9,9190,36.9743415779018,37.2472669863318,36.7661218894036,37.2472669863318,11078.1550805169,0.0,1.0
2018-06-13,44.804,45.0,44.796,44.92,9255,37.167629177185,37.3302230375263,37.1609926930895,37.2638581965707,11156.5098226533,0.0,1.0
2018-06-14,44.531,44.75,44.531,44.7,21771,36.941159157424,37.12283290954,36.941159157424,37.0813548839428,26244.0167854117,0.0,1.0
2018-06-15,44.41,44.48,44.216,44.37,8334,36.8407823354787,36.8988515713148,36.6798475961614,36.8075999150009,10046.2833994589,0.0,1.0
2018-06-18,44.11,44.11,43.72,43.86,12962,36.5919141818952,36.5919141818952,36.2683855822366,36.3845240539089,15625.1410395713,0.0,1.0
2018-06-19,43.605,43.605,43.218,43.51,12429,36.1729861233629,36.1729861233629,35.8519462052402,36.0941778747282,14982.6321540527,0.0,1.0
2018-06-20,43.51,43.76,43.51,43.59,11587,36.0941778747282,36.3015680027144,36.0941778747282,36.1605427156838,13967.6368789934,0.0,1.0
2018-06-21,42.54,42.6,42.17,42.56,253080,35.8330322255679,35.8835724684812,35.5213673942689,35.8498789732057,300449.683750686,0.6552,1.0
2018-06-22,42.56,42.898,42.54,42.61,4222,35.8498789732057,36.1345890082842,35.8330322255679,35.8919958423001,5012.24342024417,0.0,1.0
2018-06-25,42.03,42.56,41.86,42.28,31278,35.4034401608044,35.8498789732057,35.2602428058832,35.6140245062767,37132.3897911883,0.0,1.0
2018-06-26,41.89,42.36,41.82,42.02,16344,35.2855129273399,35.6814114968278,35.2265493106076,35.3950167869855,19403.1516959902,0.0,1.0
2018-06-27,41.48,42.45,41.48,42.02,37518,34.9401546007653,35.7572218611979,34.9401546007653,35.3950167869855,44540.3478542683,0.0,1.0
2018-06-28,41.31,41.49,41.05,41.22,34041,34.7969572458441,34.9485779745842,34.5779495265529,34.7211468814741,40412.548145081,0.0,1.0
2018-06-29,41.78,42.329,41.78,41.78,11771,35.1928558153321,35.6552990379893,35.1928558153321,35.1928558153321,13974.2106346978,0.0,1.0
2018-07-02,41.43,41.66,41.09,41.09,30350,34.8980377316708,35.0917753295054,34.6116430218285,34.6116430218285,36030.6934638586,0.0,1.0
2018-07-03,41.59,41.936,41.59,41.72,3239,35.0328117127731,35.3242604469068,35.0328117127731,35.1423155724187,3845.25259075577,0.0,1.0
2018-07-05,42.24,42.71,42.16,42.71,11847,35.5803310110011,35.9762295804891,35.51294402045,35.9762295804891,14064.4357649533,0.0,1.0
2018-07-06,42.75,42.85,42.33,42.85,42886,36.0099230757646,36.0941568139535,35.6561413753711,36.0941568139535,50913.0912649436,0.0,1.0
2018-07-09,42.84,43.36,42.75,42.75,61191,36.0857334401347,36.5237488787171,36.0099230757646,36.0099230757646,72644.2887560779,0.0,1.0
2018-07-10,43.34,43.45,43.0,43.45,502932,36.5069021310793,36.5995592430871,36.2205074212369,36.5995592430871,597067.173811047,0.0,1.0
2018-07-11,42.35,42.707,42.13,42.68,11143,35.6729881230089,35.9737025683434,35.4876738989933,35.9509594590324,13228.6661373237,0.0,1.0
2018-07-12,42.697,42.844,42.628,42.72,1834,35.9652791945245,36.0891027896622,35.9071579151741,35.9846529543079,2177.27485379626,0.0,1.0
2018-07-13,42.792,42.969,42.578,42.7,14097,36.045301245804,36.1943949623984,35.8650410460797,35.9678062066702,16735.5744896215,0.0,1.0
2018-07-16,42.9,43.22,42.66,43.02,140128,36.136273683048,36.4058216452526,35.9341127113946,36.2373541688747,166356.145426806,0.0,1.0
2018-07-17,43.11,43.18,42.74,42.76,24575,36.3131645332447,36.372128149977,36.0014997019457,36.0183464495835,29174.77073721,0.0,1.0
2018-07-18,43.09,43.37,43.0,43.27,19868,36.296317785607,36.5321722525359,36.2205074212369,36.447938514347,23586.748525204,0.0,1.0
2018-07-19,42.81,43.062,42.63,42.9,3884,36.060463318678,36.2727323389141,35.9088425899379,36.136273683048,4610.97902516067,0.0,1.0
2018-07-20,43.07,43.09,42.626,42.71,60332,36.2794710379692,36.296317785607,35.9054732404104,35.9762295804891,71624.5073496379,0.0,1.0
2018-07-23,42.754,42.854,42.692,42.81,5643,36.0132924252922,36.0975261634811,35.961067507615,36.060463318678,6699.21592146799,0.0,1.0
2018-07-24,43.117,43.45,41.61,43.45,7296,36.319060894918,36.5995592430871,35.0496584604109,36.5995592430871,8661.61250452426,0.0,1.0
2018-07-25,43.31,43.67,42.9,43.25,21291,36.4816320096226,36.7848734671027,36.136273683048,36.4310917667092,25276.0953719608,0.0,1.0
2018-07-26,43.31,43.75,43.09,43.41,8444,36.4816320096226,36.8522604576538,36.296317785607,36.5658657478115,10024.4868404883,0.0,1.0
2018-07-27,43.49,43.67,43.216,43.59,11886,36.6332527383626,36.7848734671027,36.402452295725,36.7174864765516,14110.7355028475,0.0,1.0
2018-07-30,43.528,43.715,43.285,43.285,7891,36.6652615588744,36.8227786492877,36.4605735750754,36.4605735750754,9367.98030060322,0.0,1.0
2018-07-31,43.61,43.94,43.45,43.78,31584,36.7343332241894,37.0123045602128,36.5995592430871,36.8775305791105,37495.6646577432,0.0,1.0
2018-08-01,43.43,43.62,43.3,43.62,3605,36.5827124954493,36.7427565980082,36.4732086358037,36.7427565980082,4279.75782330181,0.0,1.0
2018-08-02,42.571,42.844,42.571,42.72,8559,35.8591446844064,36.0891027896622,35.8591446844064,35.9846529543079,10161.0117086381,0.0,1.0
2018-08-03,42.93,42.98,42.53,42.76,6620,36.1615438045047,36.2036606735991,35.824608851749,36.0183464495835,7859.08371435727,0.0,1.0
2018-08-06,42.699,42.95,42.391,42.49,9176,35.9669638692883,36.1783905521425,35.7075239556664,35.7909153564734,10893.4973055804,0.0,1.0
2018-08-07,43.29,43.32,42.96,43.25,15686,36.4647852619848,36.4900553834415,36.1868139259614,36.4310917667092,18621.9920156206,0.0,1.0
2018-08-08,42.959,43.14,42.85,43.12,2342,36.1859715885795,36.3384346547014,36.0941568139535,36.3215879070636,2780.35861918803,0.0,1.0
2018-08-09,42.862,43.18,42.772,43.01,14613,36.1042648625362,36.372128149977,36.0284544981662,36.2289307950558,17348.1556371455,0.0,1.0
2018-08-10,41.865,41.96,41.75,41.96,8773,35.2644544927927,35.3444765440721,35.1675856938754,35.3444765440721,10415.0666806732,0.0,1.0
2018-08-13,41.6,42.0,41.6,41.78,48535,35.041235086592,35.3781700393477,35.041235086592,35.1928558153321,57619.4302230106,0.0,1.0
2018-08-14,41.43,41.71,41.4,41.71,7127,34.8980377316708,35.1338921985998,34.8727676102142,35.1338921985998,8460.98030698253,0.0,1.0
2018-08-15,40.696,40.86,40.353,40.86,24423,34.2797620933641,34.417905423994,33.9908403713761,34.417905423994,28994.3204766991,0.0,1.0
2018-08-16,41.18,41.25,40.941,41.09,8829,34.6874533861985,34.7464170029308,34.486134751927,34.6116430218285,10481.5483555983,0.0,1.0
2018-08-17,41.33,41.36,40.78,41.05,25685,34.8138039934819,34.8390741149386,34.3505184334428,34.5779495265529,30492.5325080463,0.0,1.0
2018-08-20,41.54,41.821,41.5,41.586,66647,34.9906948436787,35.2273916479895,34.9570013484031,35.0294423632456,79121.5033702067,0.0,1.0
2018-08-21,42.41,42.465,42.08,42.25,140059,35.7235283659223,35.7698569219262,35.4455570298988,35.58875438482,166274.230505916,0.0,1.0
2018-08-22,42.33,42.62,42.2,42.5,10544,35.6561413753711,35.900419216119,35.5466375157255,35.7993387302923,12517.5496501787,0.0,1.0
2018-08-23,42.05,42.52,42.04,42.33,14550,35.4202869084422,35.8161854779301,35.4118635346233,35.6561413753711,17273.3637528547,0.0,1.0
2018-08-24,42.671,42.74,42.48,42.48,7700,35.9433784225954,36.0014997019457,35.7824919826545,35.7824919826545,9141.23030219803,0.0,1.0
2018-08-27,43.17,43.41,42.998,43.01,5423,36.3637047761581,36.5658657478115,36.2188227464732,36.2289307950558,6438.03791283376,0.0,1.0
2018-08-28,43.323,43.64,43.32,43.64,1990,36.4925823955871,36.759603345646,36.4900553834415,36.759603345646,2362.47380537326,0.0,1.0
2018-08-29,43.573,43.68,43.216,43.34,3826,36.7031667410595,36.7932968409216,36.402452295725,36.5069021310793,4542.12300470255,0.0,1.0
2018-08-30,43.26,43.26,43.02,43.19,16407,36.4395151405281,36.4395151405281,36.2373541688747,36.3805515237959,19477.943580281,0.0,1.0
2018-08-31,42.526,42.84,42.406,42.67,10746,35.8212395022214,36.0857334401347,35.7201590163947,35.9425360852135,12757.3585490156,0.0,1.0
2018-09-04,42.092,42.21,41.94,41.94,7335,35.4556650784815,35.5550608895444,35.3276297964343,35.3276297964343,8707.91224241852,0.0,1.0
2018-09-05,41.869,42.16,41.78,42.16,1594,35.2678238423202,35.51294402045,35.1928558153321,35.51294402045,1892.35338983165,0.0,1.0
2018-09-06,41.895,42.08,41.688,42.08,11545,35.2897246142493,35.4455570298988,35.1153607761983,35.4455570298988,13705.9095894645,0.0,1.0
2018-09-07,41.54,41.54,41.33,41.42,84281,34.9906948436787,34.9906948436787,34.8138039934819,34.8896143578519,100056.107935007,0.0,1.0
2018-09-10,41.977,42.14,41.91,42.01,5533,35.3587962795642,35.4960972728122,35.3023596749777,35.3865934131666,6568.62691715088,0.0,1.0
2018-09-11,41.71,41.84,41.46,41.57,254300,35.1338921985998,35.2433960582454,34.9233078531275,35.0159649651353,301898.034525839,0.0,1.0
2018-09-12,41.95,42.18,41.7,42.03,113301,35.3360531702532,35.5297907680878,35.1254688247809,35.4034401608044,134507.861619395,0.0,1.0
2018-09-13,42.322,42.45,42.06,42.45,4826,35.649402676316,35.7572218611979,35.4287102822611,35.7572218611979,5729.29577122179,0.0,1.0
2018-09-14,41.958,42.33,41.871,42.25,6218,35.4718379562138,35.7863315860272,35.3982870266606,35.7186985473576,7354.985222983,0.1532,1.0
2018-09-17,42.28,42.51,42.28,42.51,8293,35.7440609368587,35.9385059230337,35.7440609368587,35.9385059230337,9809.40695628789,0.0,1.0
2018-09-18,42.74,42.83,42.506,42.58,7761,36.1329509092087,36.2090380777119,35.9351242711002,35.9976848318696,9180.12870948392,0.0,1.0
2018-09-19,42.69,42.88,42.56,42.64,16840,36.0906802600402,36.2513087268804,35.9807765722022,36.0484096108717,19919.2587898092,0.0,1.0
2018-09-20,43.177,43.36,43.09,43.19,14682,36.5023963829411,36.6571069588977,36.428845453388,36.5133867517249,17366.6601871722,0.0,1.0
2018-09-21,43.218,43.325,42.97,43.19,7502,36.5370583152592,36.6275175044798,36.3273958953836,36.5133867517249,8873.7695630136,0.0,1.0
2018-09-24,42.86,43.4,42.72,43.29,182954,36.234400467213,36.6909234782325,36.1160426495413,36.5979280500618,216407.8427928,0.0,1.0
2018-09-25,43.094,43.144,42.844,43.14,13425,36.4322271053214,36.4744977544899,36.2208738594791,36.4711161025564,15879.8129010207,0.0,1.0
2018-09-26,43.11,43.23,42.705,42.85,20638,36.4457537130553,36.5472032710597,36.1033614547907,36.2259463373793,24411.7377021427,0.0,1.0
2018-09-27,42.282,42.732,42.282,42.56,25137,35.7457517628255,36.1261876053417,35.7457517628255,35.9807765722022,29733.3971614866,0.0,1.0
2018-09-28,41.7,41.91,41.63,41.66,9434,35.2537214065045,35.431258133012,35.1945424976686,35.2199048871697,11159.0431961437,0.0,1.0
2018-10-01,41.879,42.14,41.879,42.14,4380,35.4050503305276,35.625703119187,35.4050503305276,35.625703119187,5180.8998515062,0.0,1.0
2018-10-02,41.47,41.77,41.38,41.55,25593,35.0592764203295,35.3129003153403,34.9831892518263,35.1269094589991,30272.77851589,0.0,1.0
2018-10-03,41.87,42.08,41.71,41.93,21439,35.3974416136773,35.5749783401848,35.2621755363382,35.4481663926794,25359.2036338907,0.0,1.0
2018-10-04,41.2,41.34,41.05,41.34,159565,34.8310149148198,34.9493727324915,34.7042029673144,34.9493727324915,188742.074156527,0.0,1.0
2018-10-05,40.72,40.8,40.34,40.8,142695,34.4252166828024,34.492849721472,34.1039597491221,34.492849721472,168787.329751296,0.0,1.0
2018-10-08,39.854,39.891,39.47,39.75,24959,33.6930890392045,33.7243693195892,33.3684504535907,33.6051660889341,29522.8491766537,0.0,1.0
2018-10-09,39.921,40.08,39.61,39.61,7438,33.7497317090903,33.884152373446,33.4868082712624,33.4868082712624,8798.06691678153,0.0,1.0
2018-10-10,38.59,39.31,38.59,39.31,20393,32.6244870282256,33.2331843762516,32.6244870282256,33.2331843762516,24121.9385095356,0.0,1.0
2018-10-11,38.45,39.02,37.93,39.02,16069,32.5061292105539,32.9880146110745,32.0665144592018,32.9880146110745,19007.2784734824,0.0,1.0
2018-10-12,38.67,38.67,38.052,38.61,21377,32.6921200668952,32.6921200668952,32.1696548431729,32.641395287893,25285.8666953534,0.0,1.0
2018-10-15,38.317,38.584,38.166,38.36,18499,32.3936892837658,32.6194145503254,32.266031923277,32.4300420420506,21881.6133226057,0.0,1.0
2018-10-16,39.35,39.35,38.911,39.09,7285,33.2670008955864,33.2670008955864,32.8958645958872,33.0471935199103,8617.09027813302,0.0,1.0
2018-10-17,38.67,39.02,38.613,39.02,6867,32.6921200668952,32.9880146110745,32.6439315268431,32.9880146110745,8122.65736992992,0.0,1.0
2018-10-18,38.368,39.0,38.18,38.84,9791,32.4368053459176,32.9711063514071,32.2778677050441,32.835840274068,11581.3220196569,0.0,1.0
2018-10-19,38.11,38.35,37.71,38.02,545803,32.2186887962083,32.4215879122169,31.8805236028605,32.142601627705,645605.178459278,0.0,1.0
2018-10-22,38.0,38.0,37.599,37.98,25917,32.1256933680377,32.1256933680377,31.7866827617065,32.1087851083703,30656.0231624397,0.0,1.0
2018-10-23,37.07,37.457,36.69,37.08,148320,31.3394592935041,31.6666341180681,31.0182023598237,31.3479134233378,175440.882642785,0.0,1.0
2018-10-24,36.159,36.96,36.159,36.91,11495,30.5692880656546,31.2464638653335,30.5692880656546,31.204193216165,13596.9049755853,0.0,1.0
2018-10-25,36.725,36.901,36.489,36.62,4822,31.0477918142416,31.1965844993147,30.8482743501665,30.9590234509879,5703.72125204633,0.0,1.0
2018-10-26,36.41,36.709,35.77,35.91,22793,30.7814867244803,31.0342652065077,30.2404224151239,30.3587802327956,26960.7877432376,0.0,1.0
2018-10-29,36.84,37.15,36.459,37.15,4314,31.1450143073291,31.4070923321736,30.8229119606654,31.4070923321736,5102.8314975794,0.0,1.0
2018-10-30,36.737,36.9,36.44,36.65,35580,31.0579367700421,31.1957390863313,30.8068491139814,30.9843858404889,42085.9398896325,0.0,1.0
2018-10-31,37.15,37.294,36.875,37.1,8802,31.4070923321736,31.5288318017788,31.1746037617471,31.3648216830052,10411.4795646022,0.0,1.0
2018-11-01,37.51,37.71,37.35,37.56,18957,31.7114410061866,31.8805236028605,31.5761749288475,31.7537116553551,22423.3603847039,0.0,1.0
2018-11-02,38.15,38.34,37.71,38.16,10286,32.2525053155431,32.4131337823832,31.8805236028605,32.2609594453767,12166.8346741079,0.0,1.0
2018-11-05,37.642,37.911,37.39,37.78,60164,31.8230355199914,32.0504516125178,31.6099914481823,31.9397025116964,71165.2188735203,0.0,1.0
2018-11-06,37.66,37.728,37.56,37.67,6126,31.838252953692,31.8957410365612,31.7537116553551,31.8467070835257,7246.16266902444,0.0,1.0
2018-11-07,38.4,38.4,37.97,38.23,27081,32.4638585613854,32.4638585613854,32.1003309785366,32.3201383542126,32032.8650407853,0.0,1.0
2018-11-08,37.882,38.16,37.683,38.16,2136,32.0259346360001,32.2609594453767,31.8576974523095,32.2609594453767,2526.5758179948,0.0,1.0
2018-11-09,37.507,37.507,37.17,37.49,3563,31.7089047672365,31.7089047672365,31.424000591841,31.6945327465193,4214.50825820014,0.0,1.0
2018-11-12,36.76,37.05,36.709,37.05,217335,31.0773812686596,31.3225510338367,31.0342652065077,31.3225510338367,257075.540919429,0.0,1.0
2018-11-13,36.97,37.12,36.75,36.85,20730,31.2549179951672,31.3817299426726,31.0689271388259,31.1534684371628,24520.5602561012,0.0,1.0
2018-11-14,37.24,37.39,36.87,37.39,7499,31.4831795006769,31.6099914481823,31.1703766968302,31.6099914481823,8870.22100147146,0.0,1.0
2018-11-15,37.24,37.24,36.541,36.789,18058,31.4831795006769,31.4831795006769,30.8922358253017,31.1018982451773,21359.974775913,0.0,1.0
2018-11-16,36.9,37.07,36.71,36.83,50156,31.1957390863313,31.3394592935041,31.0351106194911,31.1365601774954,59327.2175689829,0.0,1.0
2018-11-19,36.88,37.06,36.663,37.06,15823,31.1788308266639,31.3310051636704,30.9953762092727,31.3310051636704,18716.296427028,0.0,1.0
2018-11-20,35.68,36.14,35.54,35.85,58215,30.1643352466206,30.5532252189705,30.0459774289489,30.3080554537934,68859.8367249848,0.0,1.0
2018-11-21,36.326,36.68,36.1,36.12,4989,30.7104720338773,31.00974822999,30.5194086996358,30.5363169593032,5901.25784455808,0.0,1.0
2018-11-23,36.175,36.175,35.6293,35.79,944,30.5828146733885,30.5828146733885,30.1214728083638,30.2573306747912,1116.6140319228,0.0,1.0
2018-11-26,36.63,36.63,36.3,36.36,29305,30.9674775808216,30.9674775808216,30.6884912963096,30.7392160753118,34663.5319973491,0.0,1.0
2018-11-27,36.22,36.44,35.85,36.14,93274,30.6208582576401,30.8068491139814,30.3080554537934,30.5532252189705,110329.509760135,0.0,1.0
2018-11-28,36.7,36.8,36.07,36.07,18058,31.0266564896574,31.1111977879944,30.4940463101347,30.4940463101347,21359.974775913,0.0,1.0
2018-11-29,36.665,36.93,36.546,36.56,6820,30.9970670352395,31.2211014758324,30.8964628902185,30.9082986719857,8067.06323910326,0.0,1.0
2018-11-30,36.15,36.45,36.15,36.2,6357,30.5616793488042,30.8153032438151,30.5616793488042,30.6039499979727,7519.40190776826,0.0,1.0
2018-12-03,36.671,37.07,36.671,36.97,28034,31.0021395131397,31.3394592935041,31.0021395131397,31.2549179951672,33160.1247573344,0.0,1.0
2018-12-04,35.79,36.58,35.5,36.58,65629,30.2573306747912,30.9252069316531,30.0121609096141,30.9252069316531,77629.5151494295,0.0,1.0
2018-12-06,35.19,35.3,34.65,35.06,42367,29.7500828847696,29.8430783129402,29.2935598737501,29.6401791969316,50113.9689517724,0.0,1.0
2018-12-07,35.005,35.46,34.78,35.46,9354,29.5936814828463,29.9783443902793,29.4034635615881,29.9783443902793,11064.4148883536,0.0,1.0
2018-12-10,34.65,34.76,34.293,34.76,54800,29.2935598737501,29.3865553019208,28.9917474386872,29.3865553019208,64820.3908361963,0.0,1.0
2018-12-11,34.614,35.2,34.31,34.85,115716,29.2631250063488,29.7585370146033,29.0061194594045,29.462642470424,136875.115802943,0.0,1.0
2018-12-12,35.25,35.5,35.209,35.23,18708,29.8008076637718,30.0121609096141,29.7661457314536,29.7838994041044,22128.8297767073,0.0,1.0
2018-12-13,35.37,35.5,35.112,35.401,9822,29.9022572217761,30.0121609096141,29.6841406720668,29.9284650242606,11617.9904889255,0.0,1.0
2018-12-14,34.8,35.06,34.64,34.81,155788,29.4203718212555,29.6401791969316,29.2851057439164,29.4288259510892,184274.435174988,0.0,1.0
2018-12-17,34.37,34.86,34.27,34.69,327056,29.0568442384067,29.4710966002577,28.9723029400697,29.3273763930849,386859.447907354,0.0,1.0
2018-12-18,34.467,34.72,34.4,34.4,48532,29.1609991179578,29.3750511902833,29.1043133912945,29.1043133912945,57362.6588455912,0.0262,1.0
2018-12-19,34.31,34.98,34.16,34.81,19279,29.0281683853289,29.5950256519617,28.9012600420529,29.4511961962489,22786.9179074457,0.0,1.0
2018-12-20,34.068,34.48,33.935,34.21,273190,28.8234229248437,29.1719978410417,28.7108975271389,28.9435628231449,322898.392195398,0.0,1.0
2018-12-21,33.66,34.37,33.46,33.997,18906,28.478232231133,29.0789317226393,28.309021106765,28.763352975693,22346.0485480661,0.0,1.0
2018-12-24,33.279,33.9,32.99,33.65,11177,28.1558850392119,28.6812855803745,27.9113749645002,28.4697716749146,13210.7153613528,0.0,1.0
2018-12-26,33.68,33.79,33.17,33.29,14484,28.4951533435698,28.5882194619721,28.0636649764314,28.1651916510522,17119.4418264144,0.0,1.0
2018-12-27,33.7,33.71,33.18,33.44,13048,28.5120744560066,28.520535012225,28.0721255326498,28.2920999943282,15422.1538905727,0.0,1.0
2018-12-28,34.2,34.3,33.7801,34.26,32455,28.9351022669265,29.0197078291105,28.5798435113159,28.9858656042369,38360.3620875642,0.0,1.0
2018-12-31,34.1723,34.9299,34.0457,34.2,19978,28.9116665262016,29.5526382653075,28.8045558844766,28.9351022669265,23613.104723012,0.0,1.0
2019-01-02,33.93,34.186,33.59,33.59,10478,28.7066672490297,28.9232574882208,28.4190083376042,28.4190083376042,12384.5285457864,0.0,1.0
2019-01-03,33.744,33.988,33.744,33.92,6724,28.5493009033675,28.7557384750965,28.5493009033675,28.6982066928113,7947.46802270163,0.0,1.0
2019-01-04,34.77,35.01,34.253,34.253,7602,29.4173539713753,29.6204073206169,28.979943214884,28.979943214884,8985.2248525547,0.0,1.0
2019-01-07,35.17,35.45,35.1,35.1,4081,29.7557762201113,29.9926717942265,29.6965523265825,29.6965523265825,4823.55993465873,0.0,1.0
2019-01-08,35.695,35.77,35.52,35.77,9284,30.1999554215773,30.2634095932153,30.0518956877553,30.2634095932153,10973.2738136172,0.0,1.0
2019-01-09,36.312,36.344,36.17,36.26,10144,30.7219717402525,30.7490455201514,30.6018318419512,30.6779768479168,11989.7554465029,0.0,1.0
2019-01-10,36.123,36.174,35.921,36.0,7696,30.5620672277248,30.6052160644386,30.3911639921131,30.4580023862385,9096.32865893987,0.0,1.0
2019-01-11,35.796,35.967,35.717,35.967,3115,30.2854070393831,30.4300825507177,30.2185686452577,30.4300825507177,3681.79103074295,0.0,1.0
2019-01-14,35.808,35.808,35.808,35.808,2385,30.2955597068452,30.2955597068452,30.2955597068452,30.2955597068452,2818.96359817718,0.0,1.0
2019-01-15,35.598,35.795,35.494,35.795,7890,30.1178880262588,30.2845609837613,30.0298982415874,30.2845609837613,9325.62800403269,0.0,1.0
2019-01-16,35.74,35.85,35.74,35.8,18701,30.2380279245601,30.3310940429625,30.2380279245601,30.2887912618705,22103.7476937155,0.0,1.0
2019-01-17,36.15,36.23,35.76,35.813,50103,30.5849107295144,30.6525951792616,30.2549490369969,30.2997899849544,59219.5107586883,0.0,1.0
2019-01-18,36.506,36.506,36.42,36.42,760,30.8861065308895,30.8861065308895,30.8133457474112,30.8133457474112,898.286094178054,0.0,1.0
2019-01-22,35.976,36.325,35.976,36.26,3811,30.4376970513143,30.7329704633364,30.4376970513143,30.6779768479168,4504.43198014811,0.0,1.0
2019-01-23,36.283,36.545,36.27,36.42,8198,30.6974361272192,30.9191027001412,30.6864374041352,30.8133457474112,9689.67026325221,0.0,1.0
2019-01-24,36.265,36.317,36.17,36.248,1800,30.682207126026,30.7262020183617,30.6018318419512,30.6678241804548,2127.5196967375,0.0,1.0
2019-01-25,36.979,37.14,36.961,36.97,13666,31.2862908400198,31.422505795136,31.2710618388267,31.2786763394232,16152.6023197859,0.0,1.0
2019-01-28,36.8,36.938,36.53,36.53,29568,31.1348468837104,31.2516025595243,30.9064118658136,30.9064118658136,34948.0568850746,0.0,1.0
2019-01-29,36.985,37.08,36.73,36.851,4575,31.2913671737508,31.3717424578256,31.0756229901816,31.1779957204243,5407.44589587447,0.0,1.0
2019-01-30,37.31,37.5,36.811,36.811,9817,31.5663352508488,31.7270858189984,31.1441534955507,31.1441534955507,11603.2560349289,0.0,1.0
2019-01-31,37.17,37.18,37.0,37.06,5693,31.4478874637912,31.4563480200096,31.3040580080784,31.3548213453888,6728.87201862587,0.0,1.0
2019-02-01,37.01,37.225,37.007,37.19,3122,31.3125185642968,31.4944205229924,31.3099803974313,31.464808576228,3690.06471845248,0.0,1.0
2019-02-04,37.05,37.161,36.91,36.952,51911,31.3463607891704,31.4402729631946,31.2279130021128,31.2634473382301,61356.4860985223,0.0,1.0
2019-02-05,37.403,37.46,37.37,37.46,2138,31.6450184236799,31.6932435941248,31.6170985881592,31.6932435941248,2527.02061756932,0.0,1.0
2019-02-06,37.31,37.539,37.31,37.53,10838,31.5663352508488,31.7600819882501,31.5663352508488,31.7524674876536,12810.0324851339,0.0,1.0
2019-02-07,36.655,36.83,36.504,36.83,5513,31.0121688185436,31.1602285523656,30.8844144196458,31.1602285523656,6516.12004895213,0.0,1.0
2019-02-08,36.089,36.17,36.06,36.17,4225,30.5333013365822,30.6018318419512,30.5087657235489,30.6018318419512,4993.76151039774,0.0,1.0
2019-02-11,36.19,36.32,36.0,36.18,8193,30.618752954388,30.7287401852272,30.4580023862385,30.6102923981696,9683.76048631685,0.0,1.0
2019-02-12,36.51,36.548,36.32,36.51,3854,30.8894907533768,30.9216408670068,30.7287401852272,30.8894907533768,4555.2560617924,0.0,1.0
2019-02-13,36.51,36.68,36.51,36.51,7625,30.8894907533768,31.0333202090896,30.8894907533768,30.8894907533768,9012.40982645746,0.0,1.0
2019-02-14,36.53,36.81,36.36,36.67,20318,30.9064118658136,31.1433074399288,30.7625824101008,31.0248596528712,24014.9695546181,0.0,1.0
2019-02-15,37.194,37.197,37.051,37.07,2381,31.4681927987154,31.4707309655809,31.3472068447923,31.3632819016072,2814.23577662888,0.0,1.0
2019-02-19,37.485,37.5435,37.28,37.28,5356,31.7143949846708,31.7638892385484,31.5409535821936,31.5409535821936,6330.55305318113,0.0,1.0
2019-02-20,37.66,37.946,37.45,37.64,3530,31.8624547184928,32.104426626339,31.6847830379064,31.845533606056,4172.30251637964,0.0,1.0
2019-02-21,37.5051,37.7387,37.4,37.62,3901,31.7314007026698,31.9290392959316,31.6424802568144,31.8286124936192,4610.80796498498,0.0,1.0
2019-02-22,37.5077,37.8752,37.5077,37.8752,2318,31.7336004472866,32.0445258883127,31.7336004472866,32.0445258883127,2739.77258724306,0.0,1.0
2019-02-25,37.78,37.9899,37.61,37.94,2566,31.9639813931136,32.1415684681378,31.8201519374008,32.099350292608,3032.89752323801,0.0,1.0
2019-02-26,38.036,38.135,37.88,37.88,6056,32.1805716323046,32.2643311388668,32.0485869552976,32.0485869552976,7157.9218241346,0.0,1.0
2019-02-27,37.77,37.88,37.75,37.88,2955,31.9555208368952,32.0485869552976,31.9385997244584,32.0485869552976,3492.67816881072,0.0,1.0
2019-02-28,38.094,38.094,37.827,37.84,4273,32.2296428583713,32.2296428583713,32.0037460073401,32.014744730424,5050.49536897741,0.0,1.0
2019-03-01,38.396,38.6,38.315,38.4,1949,32.485151656167,32.6577470030223,32.416621150798,32.4885358786544,2303.63104941188,0.0,1.0
2019-03-04,38.23,38.55,38.16,38.399,6143,32.3447064229416,32.6154442219303,32.2854825294128,32.4876898230325,7260.75194281024,0.0,1.0
2019-03-05,38.04,38.355,38.04,38.04,1798,32.183955854792,32.4504633756716,32.183955854792,32.183955854792,2125.15578596334,0.0,1.0
2019-03-06,38.378,38.378,38.23,38.23,656,32.4699226549739,32.4699226549739,32.3447064229416,32.3447064229416,775.362733922109,0.0,1.0
2019-03-07,37.625,37.69,37.625,37.69,487,31.8328427717284,31.887836387148,31.8328427717284,31.887836387148,575.6122735062,0.0,1.0
2019-03-08,37.276,37.287,37.1,37.287,1837,31.5375693597062,31.5468759715465,31.3886635702624,31.5468759715465,2171.25204605933,0.0,1.0
2019-03-11,37.42,37.804,37.29,37.563,4110,31.6594013692512,31.9842867280377,31.549414138412,31.7803873231743,4857.83664088395,0.0,1.0
2019-03-12,37.838,37.92,37.49,37.742,10863,32.0130526191803,32.0824291801712,31.71862526278,31.9318312794837,12839.5813698108,0.0,1.0
2019-03-13,37.996,38.04,37.858,37.858,1320,32.146729407431,32.183955854792,32.0299737316171,32.0299737316171,1560.18111094083,0.0,1.0
2019-03-14,37.97,38.104,37.92,38.039,18282,32.1247319612632,32.2381034145897,32.0824291801712,32.1831097991701,21608.5083865305,0.0,1.0
2019-03-15,38.4954,38.58,38.2,38.39,6251,32.5692495849779,32.6408258905855,32.3193247542864,32.480075322436,7388.40312461449,0.0,1.0
2019-03-18,38.57,38.7,38.4,38.52,4338,32.6323653343671,32.7423525652063,32.4885358786544,32.5900625532751,5127.32246913737,0.0,1.0
2019-03-19,38.994,39.068,38.924,38.99,7186,32.9910929180273,33.0537010340434,32.9318690244985,32.9877086955399,8493.53141153092,0.0,1.0
2019-03-20,38.765,38.765,38.37,38.71,3784,32.7973461806259,32.7973461806259,32.4631542099992,32.7508131214247,4472.51918469705,0.0,1.0
2019-03-21,38.667,38.76,38.23,38.476,6496,32.7144327296856,32.7931159025167,32.3447064229416,32.5528361059142,7677.98219444822,0.0,1.0
2019-03-22,37.71,38.05,37.63,37.93,6705,31.9047574995848,32.1924164110104,31.8370730498376,32.0908897363896,7925.01087034717,0.0,1.0
2019-03-25,37.588,37.89,37.505,37.89,973,31.8015387137203,32.057047511516,31.7313160971076,32.057047511516,1150.04259162533,0.0,1.0
2019-03-26,37.681,37.8,37.46,37.589,9391,31.8802218865514,31.9809025055504,31.6932435941248,31.8023847693421,11099.7430400344,0.0,1.0
2019-03-27,37.6,37.79,37.424,37.488,1941,31.8116913811824,31.972441949332,31.6627855917386,31.7169331515363,2294.17540631527,0.0,1.0
2019-03-28,37.502,37.555,37.43,37.555,1847,31.7287779302421,31.7736188781996,31.6678619254696,31.7736188781996,2183.07159993009,0.0,1.0
2019-03-29,37.75,37.8,37.681,37.77,4568,31.9385997244584,31.9809025055504,31.8802218865514,31.9555208368952,5399.17220816493,0.0,1.0
2019-04-01,38.37,38.384,38.29,38.3,2748,32.4631542099992,32.4749989887049,32.395469760252,32.4039303164704,3248.01340368591,0.0,1.0
2019-04-02,38.33,38.465,38.25,38.465,5338,32.4293119851256,32.543529494074,32.3616275353784,32.543529494074,6309.27785621375,0.0,1.0
2019-04-03,38.99,39.106,38.736,38.96,1526,32.9877086955399,33.0858511476734,32.7728105675926,32.9623270268847,1803.66392067857,0.0,1.0
2019-04-04,38.935,38.94,38.78,38.94,1012,32.9411756363387,32.9454059144479,32.8100370149535,32.9454059144479,1196.1388517213,0.0,1.0
2019-04-05,38.96,39.06,38.895,38.944,1294,32.9623270268847,33.0469325890687,32.9073334114651,32.9487901369353,1529.45027087685,0.0,1.0
2019-04-08,38.98,39.078,38.93,39.06,4155,32.9792481393215,33.0621615902618,32.9369453582295,33.0469325890687,4911.02463330239,0.0,1.0
2019-04-09,38.493,38.965,38.493,38.85,3160,32.5672190514855,32.9665573049939,32.5672190514855,32.8692609084823,3734.97902316138,0.0,1.0
2019-04-10,38.89,38.89,38.791,38.823,1739,32.9031031333559,32.9031031333559,32.8193436267938,32.8464174066927,2055.42041812584,0.0,1.0
2019-04-11,38.965,39.136,38.89,38.93,4265,32.9665573049939,33.1112328163286,32.9031031333559,32.9369453582295,5041.0397258808,0.0,1.0
2019-04-12,39.359,39.39,39.215,39.39,2709,33.2999032199989,33.3261309442759,33.1780712104539,33.3261309442759,3201.91714358993,0.0,1.0
2019-04-15,39.418,39.446,39.23,39.379,2417,33.3498205016874,33.3735100590989,33.1907620447815,33.3168243324357,2856.78617056363,0.0,1.0
2019-04-16,39.4419,39.6162,39.386,39.56,3670,33.3700412310494,33.5175087259361,33.3227467217886,33.4699603999887,4337.77627057034,0.0,1.0
2019-04-17,39.633,39.717,39.633,39.717,4459,33.531722460383,33.6027911326176,33.531722460383,33.6027911326176,5270.33907097361,0.0,1.0
2019-04-18,39.75,39.755,39.55,39.55,81283,33.6307109681383,33.6349412462475,33.4614998437703,33.4614998437703,96072.87972773,0.0,1.0
2019-04-22,39.738,39.763,39.41,39.65,4844,33.6205583006762,33.6417096912222,33.3430520567127,33.5461054059543,5725.39189499802,0.0,1.0
2019-04-23,39.64,39.64,39.39,39.47,26822,33.5376448497359,33.5376448497359,33.3261309442759,33.3938153940231,31702.4073921629,0.0,1.0
2019-04-24,39.26,39.44,39.123,39.44,7446,33.2161437134367,33.3684337253679,33.1002340932446,33.3684337253679,8800.83981217078,0.0,1.0
2019-04-25,38.926,39.211,38.926,39.163,1050,32.9335611357422,33.1746869879666,32.9335611357422,33.1340763181182,1241.05315643021,0.0,1.0
2019-04-26,39.4165,39.4165,39.03,39.03,1400,33.3485514182547,33.3485514182547,33.0215509204135,33.0215509204135,1654.73754190694,0.0,1.0
2019-04-29,39.54,39.54,39.129,39.14,10646,33.4530392875519,33.4530392875519,33.1053104269757,33.1146170388159,12583.0970508152,0.0,1.0
2019-04-30,39.56,39.56,39.257,39.257,3437,33.4699603999887,33.4699603999887,33.2136055465712,33.2136055465712,4062.38066538154,0.0,1.0
2019-05-01,39.533,39.54,39.285,39.446,1904,33.447116898199,33.4530392875519,33.2372951039827,33.3735100590989,2250.44305699344,0.0,1.0
2019-05-02,39.0,39.18,38.8,38.8,1815,32.9961692517583,33.1484592636895,32.8269581273903,32.8269581273903,2145.24902754364,0.0,1.0
2019-05-03,39.157,39.29,38.943,39.05,2991,33.1289999843872,33.2415253820919,32.9479440813134,33.0384720328503,3535.22856274547,0.0,1.0
2019-05-06,38.624,38.66,38.172,38.34,4297,32.6780523379465,32.7085103403327,32.2956351968748,32.437772541344,5078.86229826724,0.0,1.0
2019-05-07,37.99,38.39,37.87,38.39,5647,32.1416530737,32.480075322436,32.0401263990792,32.480075322436,6674.50207082035,0.0,1.0
2019-05-08,38.3,38.306,38.01,38.29,2738,32.4039303164704,32.4090066502014,32.1585741861368,32.395469760252,3236.19384981514,0.0,1.0
2019-05-09,37.904,37.98,37.626,37.7,3999,32.0688922902217,32.1331925174816,31.8336888273502,31.8962969433664,4726.63959291848,0.0,1.0
2019-05-10,38.407,38.407,38.072,38.12,2403,32.4944582680072,32.4944582680072,32.2110296346908,32.2516403045392,2840.23879514456,0.0,1.0
2019-05-13,37.56,37.56,37.37,37.37,2440,31.7778491563088,31.7778491563088,31.6170985881592,31.6170985881592,2883.97114446638,0.0,1.0
2019-05-14,37.81,37.81,37.567,37.704,2925,31.9893630617688,31.9893630617688,31.7837715456617,31.8996811658537,3457.21950719843,0.0,1.0
2019-05-15,37.763,37.91,37.4,37.4,2434,31.9495984475423,32.0739686239528,31.6424802568144,31.6424802568144,2876.87941214393,0.0,1.0
2019-05-16,38.49,38.49,38.053,38.074,4697,32.56468088462,32.56468088462,32.1949545778759,32.2127217459345,5551.64445309778,0.0,1.0
2019-05-17,37.971,38.152,37.823,38.04,1305,32.125578016885,32.278714084438,32.0003617848527,32.183955854792,1542.45178013469,0.0,1.0
2019-05-20,37.452,37.89,37.368,37.63,4325,31.6864751491501,32.057047511516,31.6154064769155,31.8370730498376,5111.95704910537,0.0,1.0
2019-05-21,37.793,37.915,37.606,37.77,10156,31.9749801161975,32.078198902062,31.8167677149134,31.9555208368952,12003.9389111478,0.0,1.0
2019-05-22,37.713,37.895,37.462,37.462,1558,31.9072956664503,32.0612777896252,31.6949357053685,31.6949357053685,1841.48649306501,0.0,1.0
2019-05-23,36.782,37.1,36.63,37.1,1672,31.1196178825173,31.3886635702624,30.9910174279976,31.3886635702624,1976.22940719172,0.0,1.0
2019-05-24,37.489,37.64,37.244,37.47,1116,31.7177792071581,31.845533606056,31.5104955798074,31.7017041503432,1319.06221197725,0.0,1.0
2019-05-28,37.48,37.692,37.48,37.692,1317,31.7101647065616,31.8895284983917,31.7101647065616,31.8895284983917,1556.6352447796,0.0,1.0
2019-05-29,36.4,36.83,36.3,36.8,5536,30.7964246349744,31.1602285523656,30.7118190727904,31.1348468837104,6543.30502285489,0.0,1.0
2019-05-30,36.51,36.825,36.51,36.582,3343,30.8894907533768,31.1559982742564,30.8894907533768,30.9504067581493,3951.27685899637,0.0,1.0
2019-05-31,36.495,36.5,36.29,36.426,13483,30.8767999190492,30.8810301971584,30.703358516572,30.8184220811423,15936.3044839509,0.0,1.0
2019-06-03,36.82,36.82,36.369,36.369,6460,31.1517679961472,31.1517679961472,30.7701969106974,30.7701969106974,7635.43180051347,0.0,1.0
2019-06-04,37.3989,37.3989,37.1469,37.32,3283,31.6415495956304,31.6415495956304,31.4283435789267,31.5747958070672,3880.35953577178,0.0,1.0
2019-06-05,37.282,37.56,37.282,37.56,3161,31.5426456934373,31.7778491563088,31.5426456934373,31.7778491563088,3736.16097854846,0.0,1.0
2019-06-06,37.152,37.308,37.15,37.304,3209,31.4326584625981,31.5646431396051,31.4309663513544,31.5612589171178,3792.89483712813,0.0,1.0
2019-06-07,37.6326,38.0235,37.6052,37.6052,1207,31.8392727944544,32.1699959370316,31.816090870416,31.816090870416,1426.6201522012,0.0,1.0
2019-06-10,37.7951,37.9703,37.7951,37.9703,645,31.9767568330034,32.1249857779497,31.9767568330034,32.1249857779497,762.361224664269,0.0,1.0
2019-06-11,38.276,38.331,38.276,38.29,1013,32.3836249815462,32.4301580407474,32.3836249815462,32.395469760252,1197.32080710838,0.0,1.0
2019-06-12,38.02,38.275,37.907,38.275,2135,32.1670347423552,32.3827789259244,32.0714304570873,32.3827789259244,2523.47475140808,0.0,1.0
2019-06-13,38.059,38.415,38.041,38.21,3490,32.2000309116069,32.501226712982,32.1848019104138,32.3277853105048,4125.02430089659,0.0,1.0
2019-06-14,36.96,37.51,36.96,37.51,3124,31.7148180124817,32.186764709096,31.7148180124817,32.186764709096,3640.66538091306,0.5255,1.0
2019-06-17,37.165,37.302,37.0,37.0,1923,31.8907254175834,32.0082830492855,31.7491414085991,31.7491414085991,2241.03698063246,0.0,1.0
2019-06-18,37.725,37.725,37.535,37.535,1782,32.3712529632271,32.3712529632271,32.2082168316694,32.2082168316694,2076.71757643632,0.0,1.0
2019-06-19,37.57,38.03,37.57,38.03,3032,32.2382498032721,32.6329688586223,32.2382498032721,32.6329688586223,3533.44988313969,0.0,1.0
2019-06-20,38.3613,38.6075,38.1998,38.6075,2027,32.9172523869647,33.1285128900673,32.7786716751407,33.1285128900673,2362.23710855018,0.0,1.0
2019-06-21,38.196,38.58,38.125,38.48,1859,32.7754109525095,33.1049155552366,32.7144869244011,33.0191070649431,2166.45228652925,0.0,1.0
2019-06-24,38.69,38.69,38.522,38.522,409,33.1993048945595,33.1993048945595,33.0551466308664,33.0551466308664,476.642810753341,0.0,1.0
2019-06-25,38.1,38.443,38.1,38.443,4245,32.6930348018277,32.9873579235345,32.6930348018277,32.9873579235345,4947.06291356464,0.0,1.0
2019-06-26,38.51,38.51,38.165,38.34,11377,33.0448496120311,33.0448496120311,32.7488103205185,32.8989751785322,13258.5947626914,0.0,1.0
2019-06-27,38.45,38.5,38.117,38.5,4590,32.993364517855,33.0362687630018,32.7076222451776,33.0362687630018,5349.12103021477,0.0,1.0
2019-06-28,39.11,39.29,38.58,38.73,213673,33.5597005537922,33.7141558363205,33.1049155552366,33.2336282906769,249011.489736183,0.0,1.0
2019-07-01,38.722,38.98,38.722,38.98,4133,33.2267636114534,33.4481495164106,33.2267636114534,33.4481495164106,4816.53969888401,0.0,1.0
2019-07-02,38.44,38.63,38.44,38.527,1697,32.9847836688257,33.1478198003834,32.9847836688257,33.059437055381,1977.65977958049,0.0,1.0
2019-07-03,39.32,39.37,38.81,39.36,54678,33.7398983834086,33.7828026285553,33.3022750829117,33.774221779526,63720.9672527413,0.0,1.0
2019-07-05,38.95,39.08,38.813,39.05,1802,33.4224069693226,33.5339580067042,33.3048493376205,33.5082154596161,2100.02529334357,0.0,1.0
2019-07-08,38.93,38.93,38.432,38.432,1774,33.4052452712639,33.4052452712639,32.9779189896022,32.9779189896022,2067.39448967342,0.0,1.0
2019-07-09,38.355,38.386,38.076,38.22,2176,32.9118464520762,32.9384470840672,32.6724407641573,32.79600499018,2535.87959950922,0.0,1.0
2019-07-10,38.45,38.813,38.314,38.813,2192,32.993364517855,33.3048493376205,32.8766649710559,33.3048493376205,2554.52577303503,0.0,1.0
2019-07-11,38.263,38.5,38.16,38.5,54068,32.8329026410062,33.0362687630018,32.7445198960039,33.0362687630018,63010.0818870701,0.0,1.0
2019-07-12,38.5,38.745,38.29,38.67,3323,33.0362687630018,33.2464995642209,32.8560709333854,33.1821431965008,3872.57716414023,0.0,1.0
2019-07-15,38.648,39.024,38.648,39.024,1788,33.1632653286362,33.4859052521398,33.1632653286362,33.4859052521398,2083.7098915085,0.0,1.0
2019-07-16,38.39,38.743,38.39,38.64,243050,32.9418794236789,33.244783394415,32.9418794236789,33.1564006494127,283247.029715403,0.0,1.0
2019-07-17,38.58,38.68,38.445,38.68,1518,33.1049155552366,33.1907240455301,32.9890740933404,33.1907240455301,1769.05571326057,0.0,1.0
2019-07-18,38.528,38.528,38.31,38.31,1987,33.060295140284,33.060295140284,32.8732326314441,32.8732326314441,2315.62167473567,0.0,1.0
2019-07-19,38.503,38.56,38.1,38.1,3702,33.0388430177106,33.0877538571779,32.6930348018277,32.6930348018277,4314.25839953269,0.0,1.0
2019-07-22,38.35,38.675,38.3,38.3,38376,32.9075560275615,33.1864336210154,32.8646517824148,32.8646517824148,44722.8472016388,0.0,1.0
2019-07-23,38.67,38.869,38.67,38.8,4314,33.1821431965008,33.3529020921848,33.1821431965008,33.2936942338823,5027.47453689466,0.0,1.0
2019-07-24,39.082,39.17,38.782,38.97,4575,33.53567417651,33.6111856479683,33.2782487056295,33.4395686673813,5331.64024253433,0.0,1.0
2019-07-25,38.706,39.09,38.61,39.09,2266,33.2130342530064,33.5425388557335,33.1306581023247,33.5425388557335,2640.76432559187,0.0,1.0
2019-07-26,38.935,38.935,38.646,38.646,1085,33.4095356957786,33.4095356957786,33.1615491588303,33.1615491588303,1264.44364221852,0.0,1.0
2019-07-29,38.7,38.77,38.5,38.77,2392,33.2078857435888,33.2679516867943,33.0362687630018,33.2679516867943,2787.60294210757,0.0,1.0
2019-07-30,37.872,38.167,37.677,37.95,3117,32.4973914439585,32.7505264903244,32.3300648878862,32.5643220663875,3632.50767999552,0.0,1.0
2019-07-31,37.765,38.267,37.765,38.16,1570,32.4055763593445,32.8363349806179,32.4055763593445,32.7445198960039,1829.65577721943,0.0,1.0
2019-08-01,37.823,38.19,37.78,37.78,1070,32.4553452837147,32.7702624430919,32.4184476328885,32.4184476328885,1246.96285453808,0.0,1.0
2019-08-02,37.263,37.46,37.263,37.46,1455,31.9748177380711,32.1438604639493,31.9748177380711,32.1438604639493,1695.63640500272,0.0,1.0
2019-08-05,36.776,36.915,36.5,36.915,12553,31.5569303903417,31.6762041918496,31.3200989571316,31.6762041918496,14629.0885168379,0.0,1.0
2019-08-06,37.14,37.42,36.715,37.1,76398,31.86927329501,32.1095370678319,31.5045872112626,31.8349498988926,89033.1478140192,0.0,1.0
2019-08-07,37.116,37.183,36.69,36.69,1100,31.8486792573396,31.9061709458362,31.4831350886892,31.4831350886892,1281.92442989896,0.0,1.0
2019-08-08,37.407,37.62,37.387,37.62,1738,32.0983819640937,32.2811540484189,32.081220266035,32.2811540484189,2025.44059924036,0.0,1.0
2019-08-09,37.072,37.077,36.859,37.025,6344,31.8109235216105,31.8152139461251,31.6281514372853,31.7705935311725,7393.20780298092,0.0,1.0
2019-08-12,36.83,37.07,36.526,36.93,57553,31.6032669751002,31.8092073518046,31.3424091646079,31.6890754653937,67071.451558159,0.0,1.0
2019-08-13,37.2,37.3,36.503,36.56,35130,31.9207583891861,32.0065668794797,31.3226732118404,31.3715840513077,40940.0047475915,0.0,1.0
2019-08-14,35.836,36.17,35.756,36.17,56565,30.7503305815827,31.036930939163,30.6816837893478,31.036930939163,65920.0503429407,0.0,1.0
2019-08-15,35.64,35.64,35.2,35.2,15964,30.5821459406074,30.5821459406074,30.2045885833159,30.2045885833159,18604.21963537,0.0,1.0
2019-08-16,35.6283,35.6821,35.6283,35.6821,413,30.572106347243,30.6182713150209,30.572106347243,30.6182713150209,481.304354134793,0.0,1.0
2019-08-19,36.284,36.441,36.114,36.39,11155,31.1347526180976,31.2694719478584,30.9888781845986,31.2257096178087,12999.8791050208,0.0,1.0
2019-08-20,35.873,36.15,35.873,36.15,1585,30.7820797229912,31.0197692411043,30.7820797229912,31.0197692411043,1847.13656489987,0.0,1.0
2019-08-21,36.47,36.598,36.441,36.542,3736,31.2943564100435,31.4041912776192,31.2694719478584,31.3561385230548,4353.88151827503,0.0,1.0
2019-08-22,36.513,36.513,36.513,36.513,2143,31.3312540608697,31.3312540608697,31.3312540608697,31.3312540608697,2497.42186661226,0.0,1.0
2019-08-23,36.266,36.496,36.198,36.198,5725,31.1193070898447,31.3166666175198,31.0609573164452,31.0609573164452,6671.83396470143,0.0,1.0
2019-08-26,36.311,36.311,36.02,36.07,995,31.1579209104768,31.1579209104768,30.9082182037227,30.9511224488695,1159.55891613588,0.0,1.0
2019-08-27,36.588,36.588,36.292,36.295,6812,31.3956104285899,31.3956104285899,31.1416172973211,31.1441915520299,7938.60837861066,0.0,1.0
2019-08-28,36.13,36.176,35.87,36.09,24283,31.0026075430456,31.0420794485806,30.7795054682824,30.9682841469282,28299.0644829423,0.0,1.0
2019-08-29,36.683,36.683,36.569,36.65,3215,31.4771284943687,31.4771284943687,31.3793068154341,31.4488116925718,3746.71549284106,0.0,1.0
2019-08-30,36.65,36.946,36.572,36.946,1883,31.4488116925718,31.7028048238406,31.3818810701429,31.7028048238406,2194.42154681796,0.0,1.0
2019-09-03,36.516,36.516,36.17,36.17,2400,31.3338283155785,31.3338283155785,31.036930939163,31.036930939163,2796.92602887047,0.0,1.0
2019-09-04,37.05,37.055,36.82,37.055,6512,31.7920456537459,31.7963360782606,31.5946861260708,31.7963360782606,7588.99262500186,0.0,1.0
2019-09-05,37.397,37.838,37.397,37.838,7600,32.0898011150644,32.4682165572587,32.0898011150644,32.4682165572587,8856.93242475646,0.0,1.0
2019-09-06,37.45,37.674,37.36,37.674,4977,32.1352796149199,32.3274906331774,32.0580519736558,32.3274906331774,5800.12535237013,0.0,1.0
2019-09-09,37.53,37.872,37.53,37.53,5871,32.2039264071547,32.4973914439585,32.2039264071547,32.2039264071547,6841.98029812438,0.0,1.0
2019-09-10,37.75,38.0,37.68,37.969,11519,32.3927050858005,32.6072263115342,32.332639142595,32.5806256795432,13424.0795527329,0.0,1.0
2019-09-11,37.753,37.944,37.738,37.738,3488,32.3952793405093,32.5591735569699,32.3824080669652,32.3824080669652,4064.86582862507,0.0,1.0
2019-09-12,38.301,38.301,38.053,38.053,883,32.8655098673177,32.8655098673177,32.6527048113898,32.6527048113898,1029.03570145526,0.0,1.0
2019-09-13,38.642,38.704,38.6,38.62,9473,33.1581168192186,33.2113180832006,33.1220772532953,33.139238951354,11039.7001131208,0.0,1.0
2019-09-16,38.175,38.47,38.12,38.47,11755,32.7573911695479,33.0105262159137,32.7101964998864,33.0105262159137,13699.1106122385,0.0,1.0
2019-09-17,38.269,38.269,37.96,37.96,883,32.8380511504238,32.8380511504238,32.5729029154168,32.5729029154168,1029.03570145526,0.0,1.0
2019-09-18,38.027,38.34,38.027,38.25,7076,32.6303946039135,32.8989751785322,32.6303946039135,32.821747537268,8246.27024178642,0.0,1.0
2019-09-19,38.355,38.41,38.355,38.41,1444,32.9118464520762,32.9590411217376,32.9118464520762,32.9590411217376,1682.81716070373,0.0,1.0
2019-09-20,38.067,38.17,38.067,38.17,2620,32.6647180000309,32.7531007450332,32.6647180000309,32.7531007450332,3053.31091485026,0.0,1.0
2019-09-23,37.68,37.801,37.41,37.64,1431,32.332639142595,32.4364674158501,32.1009562188025,32.2983157464776,1667.66714471401,0.0,1.0
2019-09-24,37.541,37.874,37.47,37.87,5326,32.213365341087,32.4991076137644,32.1524413129786,32.4956752741527,6206.84501240171,0.0,1.0
2019-09-25,37.294,37.482,37.15,37.15,3092,32.0967516027781,32.2585521417743,31.9728192750364,31.9728192750364,3592.67035577579,0.1111,1.0
2019-09-26,37.558,37.586,37.54,37.586,21978,32.3239608703046,32.3480588229211,32.3084693293369,32.3480588229211,25536.7752520182,0.0,1.0
2019-09-27,37.5,37.934,37.45,37.63,3981,32.274043682742,32.6475619482969,32.2310116244983,32.3859270341755,4625.62117928312,0.0,1.0
2019-09-30,37.82,37.935,37.61,37.63,3858,32.5494488555014,32.6484225894618,32.368714210878,32.3859270341755,4482.70447366849,0.0,1.0
2019-10-01,37.454,37.751,37.38,37.55,4480,32.2344541891578,32.4900646151251,32.1707667429572,32.3170757409857,5205.42147279287,0.0,1.0
2019-10-02,36.806,36.933,36.53,36.933,1619,31.6767587143201,31.7860601422589,31.4392217528151,31.7860601422589,1881.15566170795,0.0,1.0
2019-10-03,36.59,36.792,36.511,36.646,7512,31.4908602227075,31.6647097380118,31.4228695706825,31.5390561279404,8728.37636241516,0.0,1.0
2019-10-04,37.106,37.106,36.896,36.896,909,31.934951063782,31.934951063782,31.7542164191586,31.7542164191586,1056.18931222516,0.0,1.0
2019-10-07,37.221,37.469,37.075,37.25,3722,32.0339247977424,32.2473638066309,31.9082711876709,32.0588833915237,4324.68275038728,0.0,1.0
2019-10-08,36.678,36.921,36.622,36.921,1639,31.5665966452163,31.7757324482805,31.5184007399834,31.7757324482805,1904.39415042578,0.0,1.0
2019-10-09,37.255,37.255,36.7,36.87,7985,32.0631865973481,32.0631865973481,31.5855307508435,31.7318397488719,9277.96662059174,0.0,1.0
2019-10-10,37.385,37.587,37.18,37.277,7017,32.1750699487816,32.348919464086,31.9986385099826,32.0821207029753,8153.22376664899,0.0,1.0
2019-10-11,38.347,38.389,38.17,38.17,3465,33.0030067493895,33.0391536783142,32.850673263207,32.850673263207,4026.06817036323,0.0,1.0
2019-10-14,38.185,38.266,38.02,38.02,2259,32.8635828806801,32.9332948150348,32.721577088476,32.721577088476,2624.78730067836,0.0,1.0
2019-10-15,38.745,38.755,38.54,38.7,1683,33.345541933009,33.3541483446578,33.16911049421,33.3068130805897,1955.518825605,0.0,1.0
2019-10-16,38.95,38.982,38.68,38.68,2945,33.521973371808,33.549513889084,33.2896002572923,33.2896002572923,3421.86746369977,0.0,1.0
2019-10-17,39.085,39.229,39.05,39.07,4011,33.6381599290659,33.7620922568076,33.6080374882953,33.6252503115928,4660.47891235986,0.0,1.0
2019-10-18,39.024,39.024,38.8,38.977,6001,33.5856608180086,33.5856608180086,33.3928771970771,33.5452106832596,6972.70853978348,0.0,1.0
2019-10-21,39.37,39.474,38.95,38.95,2752,33.8834426610547,33.9729493422015,33.521973371808,33.521973371808,3197.61604757276,0.0,1.0
2019-10-22,38.993,39.378,38.98,38.98,1980,33.5589809418976,33.8903277903737,33.5477926067542,33.5477926067542,2300.6103830647,0.0,1.0
2019-10-23,39.1,39.339,38.93,39.1,3620,33.651069546539,33.8567627849437,33.5047605485106,33.651069546539,4206.16645792637,0.0,1.0
2019-10-24,39.125,39.493,39.125,39.2,3196,33.6725855756608,33.9893015243341,33.6725855756608,33.7371336630263,3713.51049710848,0.0,1.0
2019-10-25,39.132,39.132,39.132,39.132,511,33.6786100638149,33.6786100638149,33.6786100638149,33.6786100638149,593.743386740436,0.0,1.0
2019-10-28,39.53,39.697,39.39,39.697,4250,34.0211452474344,34.1648723219682,33.9006554843522,34.1648723219682,4938.17885253788,0.0,1.0
2019-10-29,39.66,39.73,39.525,39.525,4891,34.1330285988679,34.1932734804091,34.0168420416101,34.0168420416101,5682.97241594418,0.0,1.0
2019-10-30,39.67,39.76,39.329,39.5,5363,34.1416350105167,34.2190927153552,33.8481563732949,33.9953260124882,6231.40074968484,0.0,1.0
2019-10-31,39.13,39.42,39.09,39.35,6640,33.6768887814852,33.9264747192984,33.6424631348903,33.8662298377573,7715.17825431799,0.0,1.0
2019-11-01,39.13,39.13,39.13,39.13,235,33.6768887814852,33.6768887814852,33.6768887814852,33.6768887814852,273.052242434447,0.0,1.0
2019-11-04,40.23,40.23,40.131,40.2,3165,34.6235940628456,34.6235940628456,34.5383905875232,34.5977748278994,3677.49083959585,0.0,1.0
2019-11-05,40.286,40.286,39.94,40.124,3690,34.6717899680785,34.6717899680785,34.3740081250324,34.5323660993691,4287.50116843876,0.0,1.0
2019-11-06,40.132,40.3,39.938,40.03,13239,34.5392512286881,34.6838389443867,34.3722868427027,34.451465829871,15382.7176067644,0.0,1.0
2019-11-07,40.111,40.62,40.111,40.549,5243,34.5211777642257,34.9592441171461,34.5211777642257,34.8981385944401,6091.9698173779,0.0,1.0
2019-11-08,39.997,40.239,39.997,40.16,3032,34.4230646714302,34.6313398333295,34.4230646714302,34.5633491813045,3522.95488962231,0.0,1.0
2019-11-11,40.288,40.288,40.273,40.273,444,34.6735112504083,34.6735112504083,34.6606016329352,34.6606016329352,515.89444953572,0.0,1.0
2019-11-12,40.265,40.28,40.01,40.28,4339,34.6537165036162,34.6666261210893,34.4342530065735,34.6666261210893,5041.59012733219,0.0,1.0
2019-11-13,39.771,40.265,39.771,40.09,3771,34.2285597681689,34.6537165036162,34.2285597681689,34.5031042997634,4381.61704774595,0.0,1.0
2019-11-14,40.035,40.119,39.75,39.75,2006,34.4557690356954,34.5280628935447,34.2104863037065,34.2104863037065,2330.82041839787,0.0,1.0
2019-11-15,40.235,40.355,40.078,40.08,1750,34.62789726867,34.7311742084548,34.4927766057849,34.4944978881146,2033.36776280971,0.0,1.0
2019-11-18,40.16,40.25,39.71,39.71,3754,34.5633491813045,34.6408068861431,34.1760606571116,34.1760606571116,4361.8643323358,0.0,1.0
2019-11-19,40.17,40.37,40.089,40.37,991,34.5719555929532,34.7440838259279,34.5022436585985,34.7440838259279,1151.46711596824,0.0,1.0
2019-11-20,39.88,40.186,39.65,39.91,4543,34.32236965514,34.5857258515912,34.1244221872192,34.3481888900862,5278.62271225401,0.0,1.0
2019-11-21,39.905,40.22,39.67,40.22,74359,34.3438856842619,34.6149876511969,34.1416350105167,34.6149876511969,86399.5391284384,0.0,1.0
2019-11-22,39.85,40.007,39.67,39.84,1474,34.2965504201938,34.4316710830789,34.1416350105167,34.2879440085451,1712.67661850372,0.0,1.0
2019-11-25,40.05,40.153,39.82,39.961,1679,34.4686786531685,34.5573246931504,34.2707311852476,34.3920815894947,1950.87112786143,0.0,1.0
2019-11-26,40.295,40.295,40.07,40.07,4141,34.6795357385624,34.6795357385624,34.4858914764659,34.4858914764659,4811.52908902572,0.0,1.0
2019-11-27,40.23,40.348,40.025,40.348,11873,34.6235940628456,34.7251497203006,34.4471626240466,34.7251497203006,13795.528827337,0.0,1.0
2019-11-29,40.02,40.31,39.929,40.06,18507,34.4428594182223,34.6924453560355,34.3645410722188,34.4772850648172,21503.7355350396,0.0,1.0
2019-12-02,39.605,39.895,39.552,39.674,2658,34.0856933347999,34.3352792726131,34.0400793530616,34.1450775751762,3088.39515059898,0.0,1.0
2019-12-03,39.625,39.746,39.38,39.38,4860,34.1029061580974,34.207043739047,33.8920490727035,33.8920490727035,5646.95275843154,0.0,1.0
2019-12-04,40.035,40.188,39.7,39.7,3921,34.4557690356954,34.5874471339209,34.1674542454629,34.1674542454629,4555.90571312964,0.0,1.0
2019-12-05,40.005,40.087,39.789,39.864,3862,34.4299498007492,34.5005223762688,34.2440513091366,34.3085993965021,4487.35217141206,0.0,1.0
2019-12-06,40.376,40.529,40.376,40.529,4973,34.7492476729171,34.8809257711427,34.7492476729171,34.8809257711427,5778.25021968725,0.0,1.0
2019-12-09,40.14,40.372,40.14,40.16,517,34.546136358007,34.7458051082576,34.546136358007,34.5633491813045,600.714933355784,0.0,1.0
2019-12-10,40.166,40.33,40.105,40.162,10199,34.5685130282937,34.7096581793329,34.5160139172365,34.5650704636342,11850.467321655,0.0,1.0
2019-12-11,40.428,40.541,40.18,40.18,1927,34.7940010134905,34.8912534651212,34.580562004602,34.580562004602,2239.02838796246,0.0,1.0
2019-12-12,40.805,40.991,40.538,40.966,1507,35.1184627326477,35.2785419893141,34.8886715416265,35.2570259601922,1751.02012488813,0.0,1.0
2019-12-13,40.61,41.104,40.45,41.104,2198,35.08214367549,35.5089001141921,34.9439229665986,35.5089001141921,2544.33653843,0.1528,1.0
2019-12-16,41.08,41.29,40.931,40.96,6287,35.4881670078584,35.6695816882783,35.3594489727033,35.3845014761899,7277.63594954931,0.0,1.0
2019-12-17,41.055,41.382,40.967,41.209,5297,35.4665700220941,35.7490585958909,35.3905486322039,35.5996074544021,6131.64269520641,0.0,1.0
2019-12-18,40.928,40.971,40.762,40.8,8394,35.3568573344116,35.3940041499262,35.2134533489368,35.2462807672985,9716.63371409526,0.0,1.0
2019-12-19,40.79,41.023,40.671,40.72,3634,35.2376419729928,35.4389258803159,35.1348403207548,35.1771704128528,4206.60554169909,0.0,1.0
2019-12-20,40.855,41.095,40.57,41.095,1937,35.2937941359799,35.501125199317,35.0475884982672,35.501125199317,2242.21104410323,0.0,1.0
2019-12-23,40.809,41.074,40.809,40.965,3046,35.2540556821736,35.482983731275,35.2540556821736,35.3888208733427,3525.95500275604,0.0,1.0
2019-12-24,40.8,40.949,40.54,40.54,1564,35.2462807672985,35.3749988024536,35.02167211535,35.02167211535,1810.43782807303,0.0,1.0
2019-12-26,40.8,40.8,40.8,40.8,10,35.2462807672985,35.2462807672985,35.2462807672985,35.2462807672985,11.5756894378071,0.0,1.0
2019-12-27,41.379,41.43,41.102,41.149,2121,35.7464669575991,35.7905248085583,35.507172355331,35.5477746885678,2455.20372975888,0.0,1.0
2019-12-30,40.79,41.0,40.61,40.855,1634,35.2376419729928,35.4190566534127,35.08214367549,35.2937941359799,1891.46765413768,0.0,1.0
2019-12-31,40.859,40.981,40.61,40.61,1309,35.2972496537022,35.4026429442319,35.08214367549,35.08214367549,1515.25774740895,0.0,1.0
2020-01-02,41.425,41.61,41.089,41.26,18788,35.7862054114054,35.9460231060611,35.4959419227335,35.6436653053612,21748.4053157519,0.0,1.0
2020-01-03,40.57,41.073,40.45,40.67,12351,35.0475884982672,35.4821198518444,34.9439229665986,35.1339764413243,14297.1340246355,0.0,1.0
2020-01-06,40.695,40.695,40.24,40.24,2420,35.1555734270885,35.1555734270885,34.7625082861787,34.7625082861787,2801.31684394932,0.0,1.0
2020-01-07,40.797,41.054,40.57,41.015,7364,35.2436891290068,35.4657061426636,35.0475884982672,35.4320148448713,8524.33770200113,0.0,1.0
2020-01-08,40.867,41.0,40.59,40.63,9505,35.3041606891468,35.4190566534127,35.0648660868786,35.0994212641014,11002.6928106356,0.0,1.0
2020-01-09,40.92,41.07,40.865,41.06,1518,35.349946298967,35.4795282135527,35.3024329302856,35.470889419247,1757.18965665912,0.0,1.0
2020-01-10,40.795,41.03,40.63,40.72,8242,35.2419613701457,35.4449730363298,35.0994212641014,35.1771704128528,9540.68323464058,0.0,1.0
2020-01-13,40.885,41.079,40.67,40.772,1996,35.319710518897,35.4873031284278,35.1339764413243,35.2220921432425,2310.5076117863,0.0,1.0
2020-01-14,40.46,41.011,40.46,40.63,13262,34.9525617609044,35.428559327149,34.9525617609044,35.0994212641014,15351.6793324197,0.0,1.0
2020-01-15,40.683,40.97,40.45,40.82,8420,35.1452068739217,35.3931402704956,34.9439229665986,35.2635583559099,9746.73050663356,0.0,1.0
2020-01-16,40.897,41.04,40.45,40.75,8506,35.3300770720639,35.4536118306356,34.9439229665986,35.20308679577,9846.2814357987,0.0,1.0
2020-01-17,40.87,41.13,40.563,40.66,17449,35.3067523274385,35.531360979387,35.0415413422532,35.1253376470186,20198.4205000296,0.0,1.0
2020-01-21,40.739,41.137,40.739,40.84,3700,35.1935841220337,35.537408135401,35.1935841220337,35.2808359445214,4283.00509198861,0.0,1.0
2020-01-22,40.665,40.84,40.42,40.84,6715,35.1296570441714,35.2808359445214,34.9180065836815,35.2808359445214,7773.07545748745,0.0,1.0
2020-01-23,40.385,40.52,40.026,40.47,10300,34.8877708036115,35.0043945267386,34.5776380880365,34.9612005552101,11922.9601209413,0.0,1.0
2020-01-24,40.189,40.576,40.098,40.486,3762,34.7184504352196,35.0527717748506,34.6398374070376,34.9750226260992,4354.77436650302,0.0,1.0
2020-01-27,39.47,39.644,39.417,39.417,3151,34.097321124639,34.2476361455584,34.0515355148188,34.0515355148188,3647.49974185301,0.0,1.0
2020-01-28,39.93,39.996,39.75,39.75,2495,34.4947056627017,34.5517217051194,34.3392073651989,34.3392073651989,2888.13451473287,0.0,1.0
2020-01-29,40.16,40.217,39.93,40.109,3955,34.693397931733,34.7426390592756,34.4947056627017,34.6493400807739,4578.1851726527,0.0,1.0
2020-01-30,39.9125,40.14,39.643,39.69,17358,34.4795877726667,34.6761203431216,34.2467722661278,34.2873745993647,20093.0817261455,0.0,1.0
2020-01-31,39.28,39.62,39.28,39.62,4983,33.9331840328305,34.2269030392247,33.9331840328305,34.2269030392247,5768.16604685927,0.0,1.0
2020-02-03,39.62,39.776,39.609,39.644,1875,34.2269030392247,34.3616682303938,34.2174003654884,34.2476361455584,2170.44176958883,0.0,1.0
2020-02-04,40.52,40.59,40.101,40.27,29599,35.0043945267386,35.0648660868786,34.6424290453294,34.7884246690959,34262.8831669652,0.0,1.0
2020-02-05,40.72,40.8391,40.46,40.6,6204,35.1771704128528,35.2800584530338,34.9525617609044,35.0735048811843,7181.55772721551,0.0,1.0
2020-02-06,40.865,41.12,40.73,41.12,7456,35.3024329302856,35.5227221850812,35.1858092071585,35.5227221850812,8630.83404482896,0.0,1.0
2020-02-07,40.34,40.646,40.3,40.54,29175,34.8488962292358,35.1132433349906,34.814341052013,35.02167211535,33772.0739348022,0.0,1.0
2020-02-10,40.483,40.585,40.37,40.37,1340,34.9724309878075,35.0605466897257,34.874812612153,34.874812612153,1551.14238466615,0.0,1.0
2020-02-11,40.742,40.922,40.742,40.922,1638,35.1961757603254,35.3516740578282,35.1961757603254,35.3516740578282,1896.0979299128,0.0,1.0
2020-02-12,41.073,41.255,40.966,41.134,4322,35.4821198518444,35.6393459082083,35.3896847527733,35.5348164971092,5003.01297502022,0.0,1.0
2020-02-13,40.87,41.11,40.7,40.723,9606,35.3067523274385,35.5140833907755,35.1598928242414,35.1797620511445,11119.6072739575,0.0,1.0
2020-02-14,41.035,41.265,40.81,41.09,3356,35.4492924334827,35.647984702514,35.2549195616042,35.4968058021641,3884.80137532806,0.0,1.0
2020-02-18,40.92,40.92,40.7,40.7,3422,35.349946298967,35.349946298967,35.1598928242414,35.1598928242414,3961.20092561759,0.0,1.0
2020-02-19,41.24,41.35,40.955,41.1,5313,35.6263877167498,35.7214144541126,35.380182079037,35.5054445964698,6150.16379830689,0.0,1.0
2020-02-20,41.026,41.24,40.841,41.14,4188,35.4415175186076,35.6263877167498,35.2816998239519,35.5399997736927,4847.8987365536,0.0,1.0
2020-02-21,40.79,41.029,40.53,40.53,4101,35.2376419729928,35.4441091568993,35.0130333210443,35.0130333210443,4747.19023844468,0.0,1.0
2020-02-24,38.979,39.255,38.511,38.67,13463,33.6731563242286,33.9115870470662,33.2688607507214,33.4062175801822,15584.3506901197,0.0,1.0
2020-02-25,37.99,38.983,37.99,38.82,5236,32.8187795673939,33.6766118419509,32.8187795673939,33.5357994947678,6061.03098963578,0.0,1.0
2020-02-26,38.18,38.598,38.069,38.42,13994,32.9829166592024,33.3440182611811,32.887026042409,33.1902477225394,16199.0197992672,0.0,1.0
2020-02-27,37.014,37.8,37.014,37.34,10523,31.9756332431565,32.6546424755854,31.9756332431565,32.2572579375227,12181.0979954044,0.0,1.0
2020-02-28,36.43,36.765,35.84,36.242,3304,31.4711276557031,31.7605272649444,30.9614387916661,31.3087183227557,3824.60779025145,0.0,1.0
2020-03-02,37.1,37.1,36.583,36.683,88140,32.0499268741857,32.0499268741857,31.6033012085804,31.6896891516375,102028.126704831,0.0,1.0
2020-03-03,36.576,37.631,36.49,37.53,3288,31.5972540525664,32.5086468518189,31.5229604215373,32.4213950293312,3806.08668715097,0.0,1.0
2020-03-04,37.83,37.83,36.897,37.44,15546,32.6805588585025,32.6805588585025,31.8745593497797,32.3436458805798,17995.5668000149,0.0,1.0
2020-03-05,36.667,37.094,36.479,36.719,1710,31.6758670807484,32.0447435976022,31.513457747801,31.7207888111381,1979.44289386501,0.0,1.0
2020-03-06,35.97,36.226,35.71,35.71,3333,31.0737431176404,31.2948962518666,30.8491344656919,30.8491344656919,3858.1772896211,0.0,1.0
2020-03-09,32.765,33.838,32.765,33.838,16371,28.3050095426602,29.2319521716629,28.3050095426602,29.2319521716629,18950.561178634,0.0,1.0
2020-03-10,33.41,33.755,32.24,33.755,19758,28.8622117753785,29.1602501789255,27.8514728416104,29.1602501789255,22871.2471912192,0.0,1.0
2020-03-11,31.58,32.579,31.5,32.39,6666,27.2813124174335,28.144327968574,27.2122020629878,27.981054756196,7716.3545792422,0.0,1.0
2020-03-12,27.373,28.875,27.2,28.74,7173,23.6469716530211,24.9445185577388,23.4975205115323,24.8278948346117,8303.24203373902,0.0,1.0
2020-03-13,28.99,29.32,27.96,29.32,56453,25.0438646922545,25.3289449043429,24.1540688787663,25.3289449043429,65348.2395832523,0.0,1.0
2020-03-16,25.479,25.84,22.92,22.92,11593,22.0107840115196,22.3226444859557,19.8001165486883,19.8001165486883,13419.6967652497,0.0,1.0
2020-03-17,25.45,25.52,24.61,24.88,16676,21.985731508033,22.046203068173,21.2600727863533,21.4933202326075,19303.6197064871,0.0,1.0
2020-03-18,23.99,26.02,23.525,23.96,9200,20.7244675393993,22.4781427834585,20.3227636041838,20.6985511564822,10649.6342827825,0.0,1.0
2020-03-19,24.74,24.74,24.05,24.05,10958,21.3723771123276,21.3723771123276,20.7763003052336,20.7763003052336,12684.640485949,0.0,1.0
2020-03-20,24.837,25.76,24.69,25.28,28572,21.456173417093,22.25353413151,21.329183140799,21.8388720048359,33074.0598617023,0.0,1.0
2020-03-23,24.994,25.25,24.8,25.25,5977,21.5918024876926,21.8129556219188,21.4242098781618,21.8129556219188,6918.7895769773,0.0,1.0
2020-03-24,27.26,27.74,26.487,26.972,64218,23.5493532773666,23.9640154040407,22.8815744775352,23.3005560013621,74336.7624317095,0.0,1.0
2020-03-25,28.55,28.56,27.41,27.7,8750,24.6637577428032,24.672396537109,23.6789351919523,23.9294602268179,10128.7282580812,0.0,1.0
2020-03-26,29.56,29.56,28.57,28.57,13687,25.53627596768,25.53627596768,24.6810353314147,24.6810353314147,15843.6461335265,0.0,1.0
2020-03-27,28.715,28.835,27.9,28.22,12312,24.8062978488475,24.909963380516,24.1022361129321,24.3786775307148,14251.9888358281,0.0,1.0
2020-03-30,28.595,28.658,28.275,28.28,11341,24.7026323171789,24.7570567213049,24.4261908993962,24.4305102965491,13127.989391417,0.0,1.0
2020-03-31,28.53,29.055,28.5,28.575,14785,24.6464801541918,25.1000168552416,24.6205637712747,24.6853547285675,17114.6568337978,0.0,1.0
2020-04-01,27.24,28.005,27.24,28.005,7519,23.5320756887552,24.192943453142,23.5320756887552,24.192943453142,8703.76088828713,0.0,1.0
2020-04-02,27.73,27.985,27.35,27.41,12123,23.955376609735,24.1756658645306,23.627102426118,23.6789351919523,14033.2083054535,0.0,1.0
2020-04-03,27.335,27.53,27.173,27.52,1975,23.6141442346594,23.7826007236208,23.4741957669069,23.7739619293151,2286.1986639669,0.0,1.0
2020-04-06,29.055,29.055,28.51,28.51,4155,25.1000168552416,25.1000168552416,24.6292025655804,24.6292025655804,4809.69896140884,0.0,1.0
2020-04-07,29.255,29.701,29.255,29.649,3789,25.2727927413558,25.6580829673905,25.2727927413558,25.6131612370008,4386.02872798511,0.0,1.0
2020-04-08,29.53,29.53,29.4,29.42,14065,25.5103595847629,25.5103595847629,25.3980552587886,25.4153328474001,16281.2071942756,0.0,1.0
2020-04-09,30.472,30.65,30.28,30.65,3864,26.3241340083608,26.4779045470024,26.1582691576911,26.4779045470024,4472.84639876865,0.0,1.0
2020-04-13,30.169,30.343,30.0,30.2,863,26.0623785408978,26.2126935618171,25.9163829171313,26.0891588032455,998.981998482749,0.0,1.0
2020-04-14,30.38,30.502,30.135,30.37,5037,26.2446571007483,26.3500503912779,26.0330066402583,26.2360183064425,5830.67476982341,0.0,1.0
2020-04-15,28.843,29.12,28.821,29.12,1970,24.9168744159606,25.1561690182287,24.897869068488,25.1561690182287,2280.41081924799,0.0,1.0
2020-04-16,28.632,28.96,28.632,28.715,797,24.7345958561101,25.0179483093374,24.7345958561101,24.8062978488475,922.582448193223,0.0,1.0
2020-04-17,29.622,29.622,29.24,29.277,1534,25.5898364923754,25.5898364923754,25.2598345498973,25.2917980888284,1775.71075975961,0.0,1.0
2020-04-20,29.192,29.51,29.192,29.269,1416,25.2183683372299,25.4930819961514,25.2183683372299,25.2848870533838,1639.11762439348,0.0,1.0
2020-04-21,28.907,29.308,28.845,29.308,1961,24.9721626995171,25.3185783511761,24.9186021748217,25.3185783511761,2269.99269875397,0.0,1.0
2020-04-22,29.19,29.306,28.934,28.934,1169,25.2166405783687,25.316850592315,24.9954874441425,24.9954874441425,1353.19809527965,0.0,1.0
2020-04-23,29.068,29.28,28.974,29.18,3503,25.111247287839,25.2943897271201,25.0300426213654,25.208001784063,4054.96401006383,0.0,1.0
2020-04-24,29.45,29.55,29.128,29.128,1909,25.4412492303172,25.5276371733743,25.1630800536733,25.1630800536733,2209.79911367737,0.0,1.0
2020-04-27,30.004,30.004,29.833,29.833,509,25.9198384348535,25.9198384348535,25.7721150522259,25.7721150522259,589.202592384381,0.0,1.0
2020-04-28,30.018,30.018,29.92,29.92,499,25.9319327468815,25.9319327468815,25.8472725626856,25.8472725626856,577.626902946574,0.0,1.0
2020-04-29,31.201,31.26,30.89,30.89,1576,26.9539021132471,27.0048709996508,26.6852356103395,26.6852356103395,1824.32865539839,0.0,1.0
2020-04-30,30.8,30.8,30.35,30.7,823,26.6074864615881,26.6074864615881,26.2187407178311,26.521098518531,952.679240731522,0.0,1.0
2020-05-01,30.166,30.62,29.99,30.568,6966,26.059786902606,26.4519881640853,25.9077441228255,26.4070664336956,8063.62526237642,0.0,1.0
2020-05-04,29.983,29.983,29.707,29.818,2352,25.9016969668115,25.9016969668115,25.6632662439739,25.7591568607673,2722.60215577223,0.0,1.0
2020-05-05,29.94,30.302,29.94,30.017,2064,25.864550151297,26.1772745051637,25.864550151297,25.931068867451,2389.22229996338,0.0,1.0
2020-05-06,29.707,29.985,29.707,29.96,1543,25.6632662439739,25.9034247256727,25.6632662439739,25.8818277399084,1786.12888025363,0.0,1.0
2020-05-07,30.215,30.366,30.098,30.366,1880,26.102116994704,26.2325627887203,26.0010431013272,26.2325627887203,2176.22961430773,0.0,1.0
2020-05-08,30.595,30.85,30.43,30.43,10478,26.430391178321,26.6506804331166,26.2878510722768,26.2878510722768,12129.0073929343,0.0,1.0
2020-05-11,30.602,30.624,30.349,30.545,2065,26.436438334335,26.4554436818076,26.2178768384005,26.3871972067925,2390.37986890716,0.0,1.0
2020-05-12,30.25,30.606,30.052,30.606,1728,26.132352774774,26.4398938520573,25.961304647521,26.4398938520573,2000.27913485306,0.0,1.0
2020-05-13,29.62,30.32,29.52,30.32,7264,25.5881087335143,26.192824334914,25.5017207904572,26.192824334914,8408.58080762305,0.0,1.0
2020-05-14,29.485,29.485,28.84,29.12,1264,25.4714850103872,25.4714850103872,24.9142827776688,25.1561690182287,1463.16714493881,0.0,1.0
2020-05-15,29.392,29.62,29.335,29.62,1735,25.3911442233441,25.5881087335143,25.3419030958015,25.5881087335143,2008.38211745952,0.0,1.0
2020-05-18,30.89,30.975,30.464,30.52,1225,26.6852356103395,26.758665361938,26.3172229729162,26.3656002210282,1418.02195613137,0.0,1.0
2020-05-19,30.35,30.68,30.35,30.68,12127,26.2187407178311,26.5038209299196,26.2187407178311,26.5038209299196,14037.8385812287,0.0,1.0
2020-05-20,30.977,31.035,30.977,31.035,1595,26.7603931207992,26.8104981277723,26.7603931207992,26.8104981277723,1846.32246533023,0.0,1.0
2020-05-21,30.803,31.114,30.803,31.114,700,26.6100780998798,26.8787446027874,26.6100780998798,26.8787446027874,810.298260646495,0.0,1.0
2020-05-22,31.104,31.104,30.83,30.88,3763,26.8701058084817,26.8701058084817,26.6334028445052,26.6765968160338,4355.9319354468,0.0,1.0
2020-05-26,32.265,32.365,32.12,32.19,3868,27.8730698273747,27.9594577704318,27.7478073099419,27.8082788700818,4477.47667454377,0.0,1.0
2020-05-27,32.678,32.678,32.15,32.58,4340,28.2298520322005,28.2298520322005,27.773723692859,28.1451918480045,5023.84921600827,0.0,1.0
2020-05-28,33.003,33.53,32.975,33.02,9570,28.5106128471361,28.965877307047,28.4864242230801,28.5252987974558,11077.9347919814,0.0,1.0
2020-05-29,33.165,33.165,32.97,33.04,147429,28.6505613148886,28.6505613148886,28.4821048259273,28.5425763860672,170659.231812646,0.0,1.0
2020-06-01,33.82,33.82,33.46,33.46,866,29.2164023419126,29.2164023419126,28.9054057469071,28.9054057469071,1002.45470531409,0.0,1.0
2020-06-02,34.208,34.24,34.04,34.04,1641,29.5515875609742,29.5792317027525,29.4064558166383,29.4064558166383,1899.57063674414,0.0,1.0
2020-06-03,35.334,35.375,34.72,34.72,3209,30.5243157997972,30.5597348564506,29.9938938294266,29.9938938294266,3714.63874059229,0.0,1.0
2020-06-04,35.322,35.52,35.09,35.09,955,30.5139492466303,30.6849973738834,30.3135292187379,30.3135292187379,1105.47834131058,0.0,1.0
2020-06-05,35.8,35.96,35.58,35.96,5622,30.9268836144433,31.0651043233347,30.7368301397177,31.0651043233347,6507.85260193514,0.0,1.0
2020-06-08,35.991,36.02,35.82,35.85,19628,31.0918845856824,31.1169370891689,30.9441612030547,30.9700775859719,22720.7632285277,0.0,1.0
2020-06-09,35.583,35.583,35.35,35.35,10842,30.7394217780094,30.7394217780094,30.5381378706863,30.5381378706863,12550.3624884704,0.0,1.0
2020-06-10,35.34,35.534,35.05,35.05,1399,30.5294990763806,30.6970916859114,30.278974041515,30.278974041515,1619.43895234921,0.0,1.0
2020-06-11,33.34,34.09,33.34,34.09,1363,28.8017402152385,29.4496497881668,28.8017402152385,29.4496497881668,1577.76647037311,0.0,1.0
2020-06-12,33.798,34.06,33.57,34.06,2570,29.1973969944401,29.4237334052497,29.0004324842699,29.4237334052497,2974.95218551642,0.0,1.0
2020-06-15,34.22,34.22,33.24,33.24,2008,29.5619541141411,29.5619541141411,28.7153522721814,28.7153522721814,2324.39843911166,0.0,1.0
2020-06-16,34.405,34.582,34.379,34.41,1030,29.7217718087967,29.8746784680078,29.6993109436018,29.7260912059495,1192.29601209413,0.0,1.0
2020-06-17,34.41,34.505,34.32,34.505,1420,29.7260912059495,29.8081597518538,29.6483420571982,29.8081597518538,1643.74790016861,0.0,1.0
2020-06-18,34.22,34.22,34.1,34.16,1248,29.5619541141411,29.5619541141411,29.4582885824725,29.5101213483068,1444.64604183832,0.0,1.0
2020-06-19,33.85,33.85,33.75,33.75,278,29.2423187248298,29.2423187248298,29.1559307817727,29.1559307817727,321.804166371036,0.0,1.0
2020-06-22,34.445,34.445,34.04,34.18,1308,29.7563269860195,29.7563269860195,29.4064558166383,29.5273989369182,1514.10017846517,0.0,1.0
2020-06-23,34.685,34.869,34.685,34.869,174,29.9636580493566,30.1226118645817,29.9636580493566,30.1226118645817,201.416996217843,0.0,1.0
2020-06-24,33.775,34.02,33.61,34.01,4431,29.1775277675369,29.3891782280268,29.0349876614927,29.3805394337211,5129.18798989232,0.0,1.0
2020-06-25,34.117,34.117,33.538,33.62,2398,29.6308053047576,29.6308053047576,29.1279405666078,29.1991580252059,2761.06454612167,0.1827,1.0
2020-06-26,33.56,33.74,33.351,33.66,49761,29.1470476896463,29.303378696325,28.9655300207805,29.2338982489123,57294.9678396833,0.0,1.0
2020-06-29,33.8967,33.9727,33.7101,33.72,1024,29.4394735226947,29.5054799477368,29.2774103791045,29.2860085844718,1179.03673695938,0.0,1.0
2020-06-30,33.95,33.95,33.66,33.66,1219,29.4857648707835,29.4857648707835,29.2338982489123,29.2338982489123,1403.56033432957,0.0,1.0
2020-07-01,34.136,34.136,33.91,33.96,629,29.6473069110181,29.6473069110181,29.4510246470771,29.49444992671,724.232526901806,0.0,1.0
2020-07-02,34.5,34.582,34.5,34.541,1021,29.9634429467461,30.0346604053441,29.9634429467461,29.9990516760451,1175.58252776907,0.0,1.0
2020-07-06,35.325,35.515,35.129,35.505,2230,30.67996006069,30.8449761232953,30.5097329645288,30.8362910673687,2567.62883146427,0.0,1.0
2020-07-07,34.84,35.09,34.84,35.09,496,30.2587348482502,30.4758612464151,30.2587348482502,30.4758612464151,571.0959194647,0.0,1.0
2020-07-08,35.218,35.218,35.005,35.005,786,30.5870299622755,30.5870299622755,30.402038271039,30.402038271039,905.002807861397,0.0,1.0
2020-07-09,34.685,35.056,34.685,35.056,380,30.124116481388,30.4463320562646,30.124116481388,30.4463320562646,437.53316410602,0.0,1.0
2020-07-10,35.031,35.124,34.69,34.8,2208,30.4246194164482,30.5053904365655,30.1284590093513,30.2239946245439,2542.29796406866,0.0,1.0
2020-07-13,34.772,35.45,34.772,35.41,6944,30.1996764679494,30.7885232597724,30.1996764679494,30.753783036066,7995.34287250579,0.0,1.0
2020-07-14,35.509,35.509,35.07,35.07,1780,30.8397650897393,30.8397650897393,30.4584911345619,30.4584911345619,2049.49745291767,0.0,1.0
2020-07-15,35.81,35.81,35.61,35.702,1207,31.1011852731298,31.1011852731298,30.9274841545979,31.0073866691226,1389.74349756833,0.0,1.0
2020-07-16,35.845,35.932,35.7,35.82,2035,31.1315829688728,31.2071429554342,31.0056496579372,31.1098703290564,2343.10523409408,0.0,1.0
2020-07-17,36.082,36.258,36.0,36.0,1109,31.3374187943331,31.4902757786411,31.266201335735,31.266201335735,1276.90599735151,0.0,1.0
2020-07-20,36.082,36.082,36.082,36.082,372,31.3374187943331,31.3374187943331,31.3374187943331,31.3374187943331,428.321939598524,0.0,1.0
2020-07-21,36.4,36.599,36.3,36.494,2456,31.6136035727988,31.786436185738,31.5267530135328,31.6952430985087,2827.84592380101,0.0,1.0
2020-07-22,36.795,36.795,36.531,36.5315,1224,31.9566632818992,31.9566632818992,31.7273778054371,31.7278120582335,1409.31734964676,0.0,1.0
2020-07-23,36.695,36.81,36.6193,36.81,717,31.8698127226333,31.9696908657891,31.8040668492689,31.9696908657891,825.555996484251,0.0,1.0
2020-07-24,36.14,36.2,36.14,36.2,540,31.3877921187073,31.4399024542669,31.3877921187073,31.4399024542669,621.757654255923,0.0,1.0
2020-07-27,36.53,36.6799,36.29,36.5551,9170,31.7265092998445,31.8566982881841,31.5180679576062,31.7483087902202,10558.3660917163,0.0,1.0
2020-07-28,36.33,36.4987,36.33,36.4987,610,31.5528081813126,31.6993250747942,31.5528081813126,31.6993250747942,702.355868696505,0.0,1.0
2020-07-29,36.5353,36.5353,36.2793,36.2793,63636,31.7311123794856,31.7311123794856,31.5087749477648,31.5087749477648,73270.68534487,0.0,1.0
2020-07-30,35.61,35.89,35.4612,35.8,3430,30.9274841545979,31.1706657205425,30.7982505224102,31.0925002172032,3949.31250758854,0.0,1.0
2020-07-31,35.2698,36.11,35.2698,35.98,1762,30.6320185519752,31.3617369509276,30.6320185519752,31.2488312238818,2028.77219777581,0.0,1.0
2020-08-03,35.9421,36.12,35.61,35.61,3286,31.2159148619201,31.3704220068541,30.9274841545979,30.9274841545979,3783.51046645363,0.0,1.0
2020-08-04,36.32,36.32,36.0027,36.32,1177,31.544123125386,31.544123125386,31.2685463008352,31.544123125386,1355.20140566522,0.0,1.0
2020-08-05,36.73,36.73,36.6795,36.6795,524,31.9002104183763,31.9002104183763,31.856350885947,31.856350885947,603.335205240933,0.0,1.0
2020-08-06,36.73,36.73,36.73,36.73,207,31.9002104183763,31.9002104183763,31.9002104183763,31.9002104183763,238.340434131437,0.0,1.0
2020-08-07,36.75,36.75,36.5579,36.5579,210,31.9175805302295,31.9175805302295,31.7507406058797,31.7507406058797,241.794643321748,0.0,1.0
2020-08-10,36.9199,36.9199,36.51,36.9123,2449,32.0651396304223,32.0651396304223,31.7091391879913,32.0585389879181,2819.78610235695,0.0,1.0
2020-08-11,36.985,37.46,36.985,37.46,2920,32.1216793445045,32.5342195010176,32.1216793445045,32.5342195010176,3362.09694523572,0.0,1.0
2020-08-12,37.825,38.04,37.67,37.67,4842,32.8512240423383,33.03795274476,32.7166056754761,32.7166056754761,5575.09363316143,0.0,1.0
2020-08-13,37.645,38.078,37.645,37.81,9321,32.6948930356596,33.0709559572811,32.6948930356596,32.8381964584484,10732.2279542953,0.0,1.0
2020-08-14,37.325,37.325,37.12,37.15,2009,32.4169712460086,32.4169712460086,32.2389275995135,32.2649827672932,2313.16875444472,0.0,1.0
2020-08-17,37.51,37.82,37.49,37.54,1652,32.5776447806506,32.846881514375,32.5602746687974,32.6036999484304,1902.11786079775,0.0,1.0
2020-08-18,37.68,37.8692,37.46,37.86,858,32.7252907314027,32.8896119895338,32.5342195010176,32.8816217380813,987.903828428853,0.0,1.0
2020-08-19,37.68,37.68,37.68,37.68,4,32.7252907314027,32.7252907314027,32.7252907314027,32.7252907314027,4.60561225374757,0.0,1.0
2020-08-20,37.09,37.35,37.09,37.35,930,32.2128724317337,32.4386838858251,32.2128724317337,32.4386838858251,1070.80484899631,0.0,1.0
2020-08-21,36.93,36.93,36.6,36.6,920,32.0739115369082,32.0739115369082,31.7873046913306,31.7873046913306,1059.29081836194,0.0,1.0
2020-08-24,37.4954,37.6149,37.4954,37.6149,3056,32.5649645989978,32.6687510173205,32.5649645989978,32.6687510173205,3518.68776186314,0.0,1.0
2020-08-25,37.49,38.015,37.42,37.93,2416,32.5602746687974,33.0162401049435,32.4994792773113,32.9424171295675,2781.78980126353,0.0,1.0
2020-08-26,37.95,38.05,37.75,37.75,1595,32.9597872414207,33.0466378006866,32.7860861228888,32.7860861228888,1836.48788618184,0.0,1.0
2020-08-27,37.95,37.95,37.95,37.95,310,32.9597872414207,32.9597872414207,32.9597872414207,32.9597872414207,356.934949665437,0.0,1.0
2020-08-28,37.595,37.7943,37.47,37.74,7808,32.6514677560266,32.8245609206436,32.5429045569442,32.7774010669622,8990.15511931527,0.0,1.0
2020-08-31,37.595,37.595,37.595,37.595,0,32.6514677560266,32.6514677560266,32.6514677560266,32.6514677560266,0,0.0,1.0
2020-09-01,37.4027,37.625,37.3901,37.6238,2025,32.4844541305582,32.6775229238064,32.4735109600907,32.6764807170952,2331.59120345971,0.0,1.0
2020-09-02,37.74,37.74,37.4517,37.4517,1336,32.7774010669622,32.7774010669622,32.5270109045985,32.5270109045985,1538.27449275169,0.0,1.0
2020-09-03,37.0174,37.2599,37.0174,37.18,1608,32.1498189257066,32.3604315319265,32.1498189257066,32.291037935073,1851.45612600652,0.0,1.0
2020-09-04,37.09,37.375,36.79,37.375,28826,32.2128724317337,32.4603965256416,31.9523207539359,32.4603965256416,33190.3447066319,0.0,1.0
2020-09-08,36.89,36.89,36.75,36.75,302,32.0391713132018,32.0391713132018,31.9175805302295,31.9175805302295,347.723725157942,0.0,1.0
2020-09-09,37.66,37.759,37.49,37.49,2084,32.7079206195495,32.7939026732228,32.5602746687974,32.5602746687974,2399.52398420248,0.0,1.0
2020-09-10,37.395,37.92,37.395,37.92,1571,32.4777666374948,32.9337320736409,32.4777666374948,32.9337320736409,1808.85421265936,0.0,1.0
2020-09-11,37.593,37.6468,37.593,37.6468,374,32.6497307448413,32.6964563457264,32.6497307448413,32.6964563457264,430.624745725398,0.0,1.0
2020-09-14,37.72,37.72,37.61,37.61,520,32.760030955109,32.760030955109,32.6644953399165,32.6644953399165,598.729592987185,0.0,1.0
2020-09-15,37.865,38.1,37.865,38.08,2164,32.8859642660446,33.0900630803196,32.8859642660446,33.0726929684664,2491.63622927744,0.0,1.0
2020-09-16,37.845,37.845,37.72,37.72,579,32.8685941541914,32.8685941541914,32.760030955109,32.760030955109,666.662373729962,0.0,1.0
2020-09-17,38.06,38.06,37.8626,37.8626,1084,33.0553228566132,33.0553228566132,32.8838798526223,32.8838798526223,1248.12092076559,0.0,1.0
2020-09-18,37.6845,38.04,37.6845,38.02,894,32.7291990065696,33.03795274476,32.7291990065696,33.0205826329068,1029.35433871258,0.0,1.0
2020-09-21,36.475,36.475,36.3507,36.46,1969,31.6787414922482,31.6787414922482,31.5707862470807,31.6657139083583,2267.11263190724,0.0,1.0
2020-09-22,36.475,36.475,36.475,36.475,172,31.6787414922482,31.6787414922482,31.6787414922482,31.6787414922482,198.041326911146,0.0,1.0
2020-09-23,36.475,36.475,36.475,36.475,115,31.6787414922482,31.6787414922482,31.6787414922482,31.6787414922482,132.411352295243,0.0,1.0
2020-09-24,35.7163,35.914,35.45,35.45,4307,31.2089668171788,31.3817174307573,30.9762734009118,30.9762734009118,4929.0354596207,0.2178,1.0
2020-09-25,35.6496,35.6496,35.15,35.16,769,31.1506842378885,31.1506842378885,30.7141328643738,30.7228708822584,880.062286614422,0.0,1.0
2020-09-28,36.255,36.385,36.2053,36.3064,1544,31.6796838406223,31.7932780731221,31.6362558917358,31.7245972525491,1766.99111902818,0.0,1.0
2020-09-29,36.35,36.35,36.095,36.2999,1073,31.762695010526,31.762695010526,31.5398755544686,31.7189175409241,1227.96727378059,0.0,1.0
2020-09-30,36.44,36.52,36.39,36.52,2312,31.8413371714874,31.9112413145642,31.7976470820644,31.9112413145642,2645.90898134271,0.0,1.0
2020-10-01,36.6599,36.6599,36.5675,36.65,925,32.0334861847698,32.0334861847698,31.9527468995161,32.024835547064,1058.59247739706,0.0,1.0
2020-10-02,36.585,36.66,36.585,36.605,453,31.9680384308141,32.0335735649486,31.9680384308141,31.9855144665833,518.424207849588,0.0,1.0
2020-10-05,37.5343,37.5597,37.15,37.15,2116,32.7975384685993,32.8197330340262,32.4617364412941,32.4617364412941,2421.60181856452,0.0,1.0
2020-10-06,37.075,37.58,37.075,37.58,533,32.3962013071596,32.8374712103319,32.3962013071596,32.8374712103319,609.978151840685,0.0,1.0
2020-10-07,37.075,37.075,37.075,37.075,0,32.3962013071596,32.3962013071596,32.3962013071596,32.3962013071596,0,0.0,1.0
2020-10-08,37.76,37.76,37.76,37.76,229,32.9947555322548,32.9947555322548,32.9947555322548,32.9947555322548,262.073164674516,0.0,1.0
2020-10-09,38.02,38.025,38.02,38.025,597,33.2219439972544,33.2263130061967,33.2219439972544,33.2263130061967,683.221307033564,0.0,1.0
2020-10-12,38.286,38.3459,38.1785,38.1785,444,33.4543752729848,33.5067160001136,33.3604415807253,33.3604415807253,508.12438915059,0.0,1.0
2020-10-13,37.6502,37.8,37.6502,37.8,697,32.8988120958818,33.0297076037932,32.8988120958818,33.0297076037932,797.663737022436,0.0,1.0
2020-10-14,37.6226,37.6226,37.47,37.47,1006,32.8746951665203,32.8746951665203,32.7413530136013,32.7413530136013,1151.29084568805,0.0,1.0
2020-10-15,36.64,36.7,36.64,36.7,1843,32.0160975291794,32.068525636487,32.0160975291794,32.068525636487,2109.1739846949,0.0,1.0
2020-10-16,37.04,37.04,36.99,36.99,446,32.3656182445635,32.3656182445635,32.3219281551405,32.3219281551405,510.413237750367,0.0,1.0
2020-10-19,36.975,37.3117,36.975,37.3117,680,32.3088211283136,32.6030301904881,32.3088211283136,32.6030301904881,778.208523924326,0.0,1.0
2020-10-20,37.3064,37.3618,37.2648,37.32,1698,32.5983990410092,32.6468076600899,32.5620488866093,32.6102827453323,1943.23246121104,0.0,1.0
2020-10-21,37.3064,37.3064,37.3064,37.3064,54,32.5983990410092,32.5983990410092,32.5983990410092,32.5983990410092,61.7989121939907,0.0,1.0
2020-10-22,36.68,36.68,36.68,36.68,3756,32.0510496007178,32.0510496007178,32.0510496007178,32.0510496007178,4298.45767038202,0.0,1.0
2020-10-23,36.68,36.68,36.68,36.68,95,32.0510496007178,32.0510496007178,32.0510496007178,32.0510496007178,108.720308489428,0.0,1.0
2020-10-26,36.03,36.31,35.8801,36.31,1782,31.4830784382187,31.7277429389876,31.3520955501285,31.7277429389876,2039.36410240169,0.0,1.0
2020-10-27,35.4438,35.7733,35.2635,35.7733,2297,30.9708558298234,31.258773519121,30.813309367364,31.258773519121,2628.74261684438,0.0,1.0
2020-10-28,34.1,34.515,33.89,34.24,3317,29.7966409864907,30.1592687287016,29.613142610914,29.9189732368751,3796.05540273087,0.0,1.0
2020-10-29,34.2123,34.2506,34.1543,34.1543,338,29.8947689273347,29.9282355358328,29.844088423604,29.844088423604,386.815413362387,0.0,1.0
2020-10-30,34.0717,34.0717,33.9242,33.983,1232,29.7719123958772,29.7719123958772,29.6430266320794,29.6944061772408,1409.9307374629,0.0,1.0
2020-11-02,34.62,34.62,34.62,34.62,486,30.2510179164899,30.2510179164899,30.2510179164899,30.2510179164899,556.190209745917,0.0,1.0
2020-11-03,35.495,35.63,35.45,35.46,972,31.0155944813926,31.1335577228347,30.9762734009118,30.9850114187964,1112.38041949183,0.0,1.0
2020-11-04,36.2835,36.2835,36.2835,36.2835,722,31.7045871915934,31.7045871915934,31.7045871915934,31.7045871915934,826.274344519652,0.0,1.0
2020-11-05,36.9467,36.9954,36.7375,36.92,1748,32.2840925377001,32.3266466847981,32.1012932035543,32.2607620299482,2000.45367620548,0.0,1.0
2020-11-06,36.9467,36.9467,36.9467,36.9467,39,32.2840925377001,32.2840925377001,32.2840925377001,32.2840925377001,44.63254769566,0.0,1.0
2020-11-09,37.6443,37.8047,37.6443,37.8047,295,32.8936566653299,33.0338144721989,32.8936566653299,33.0338144721989,337.605168467172,0.0,1.0
2020-11-10,38.23,38.3199,38.03,38.03,4250,33.405442372831,33.4839971536136,33.230682015139,33.230682015139,4863.80327452705,0.0,1.0
2020-11-11,38.37,38.5077,38.37,38.47,1822,33.5277746232154,33.6480971294864,33.5277746232154,33.6151548020615,2085.14107439724,0.0,1.0
2020-11-12,38.0,38.6,38.0,38.38,7695,33.2044679614852,33.7287490345613,33.2044679614852,33.5365126411,8806.34498764367,0.0,1.0
2020-11-13,38.59,38.812,38.485,38.58,7343,33.7200110166767,33.9139950137148,33.6282618288884,33.7112729987921,8403.50763408284,0.0,1.0
2020-11-16,39.3219,39.525,38.94,39.42,5409,34.3595465456506,34.5370156888869,34.0258416426377,34.4452665010986,6190.19103809807,0.0,1.0
2020-11-17,39.3675,39.4018,39.17,39.4018,667,34.3993919072044,34.4293633085486,34.2268160539836,34.4293633085486,763.331008025774,0.0,1.0
2020-11-18,39.02,39.51,39.02,39.295,41939,34.0957457857145,34.52390866206,34.0957457857145,34.3360412775411,47996.0107130329,0.0,1.0
2020-11-19,39.23,39.44,39.18,39.18,2779,34.2792441612912,34.4627425368678,34.2355540718682,34.2355540718682,3180.35512939074,0.0,1.0
2020-11-20,39.2989,39.2989,39.2989,39.2989,821,34.3394491045161,34.3394491045161,34.3394491045161,34.3394491045161,939.572350208635,0.0,1.0
2020-11-23,39.4,40.0,39.3543,40.0,1419,34.4277904653294,34.9520715384055,34.3878577235968,34.9520715384055,1623.93808154209,0.0,1.0
2020-11-24,40.1283,40.1283,39.55,39.55,839,35.0641803078649,35.0641803078649,34.5588607335984,34.5588607335984,960.171987606633,0.0,1.0
2020-11-25,40.18,40.18,40.03,40.1192,698,35.1093558603283,35.1093558603283,34.9782855920593,35.0562287115899,798.808161322324,0.0,1.0
2020-11-27,40.6769,40.6769,40.43,40.57,698,35.5435479690141,35.5435479690141,35.3278063074433,35.4501385578277,798.808161322325,0.0,1.0
2020-11-30,40.6277,40.6277,40.6277,40.6277,253,35.5005569210219,35.5005569210219,35.5005569210219,35.5005569210219,289.539347871845,0.0,1.0
2020-12-01,40.9356,40.9356,40.7915,40.87,1360,35.7696004916888,35.7696004916888,35.6436856539717,35.7122790943658,1556.41704784865,0.0,1.0
2020-12-02,40.69,40.69,40.49,40.49,4412,35.554994772443,35.554994772443,35.3802344147509,35.3802344147509,5049.20001110901,0.0,1.0
2020-12-03,40.77,41.0406,40.77,40.855,3139,35.6248989155198,35.8613496794771,35.6248989155198,35.6991720675389,3592.34787735068,0.0,1.0
2020-12-04,41.2752,41.385,41.07,41.28,2228,36.0663435790498,36.1622870154228,35.8870394520578,36.0705378276344,2549.77734015206,0.0,1.0
2020-12-07,41.19,41.19,41.19,41.19,443,35.991895666673,35.991895666673,35.991895666673,35.991895666673,506.979964850702,0.0,1.0
2020-12-08,41.2256,41.41,40.96,41.02,2234,36.0230030103422,36.1841320601343,35.7909212553272,35.8433493626348,2556.64388595139,0.0,1.0
2020-12-09,41.0916,41.25,41.0916,41.25,354,35.9059135706886,36.0443237739806,35.9059135706886,36.0443237739806,405.126202160605,0.0,1.0
2020-12-10,41.2275,41.33,41.2275,41.33,7471,36.0246632337403,36.1142279170574,36.0246632337403,36.1142279170574,8549.9939444686,0.0,1.0
2020-12-11,40.8707,41.059,40.5,40.5,639,35.7128907556177,35.8774276323848,35.3889724326355,35.3889724326355,731.28712762889,0.0,1.0
2020-12-14,41.23,41.29,41.0201,41.29,1851,36.0268477382114,36.079275845519,35.8434367428137,36.079275845519,2118.32937909402,0.0,1.0
2020-12-15,41.615,41.615,41.07,41.124,6128,36.3632614267686,36.3632614267686,35.8870394520578,35.9342247486347,7013.03210971805,0.0,1.0
2020-12-16,41.797,41.797,41.687,41.7334,4305,36.5222933522683,36.5222933522683,36.4261751555377,36.4667195585223,4926.74661102093,0.0,1.0
2020-12-17,42.1906,42.1906,41.96,42.14,942,36.8662217362062,36.8662217362062,36.6647230437873,36.8220073657102,1078.04769049517,0.0,1.0
2020-12-18,42.16,42.16,42.16,42.16,424,36.8394834014794,36.8394834014794,36.8394834014794,36.8394834014794,485.235903152815,0.0,1.0
2020-12-21,41.6128,41.6128,41.11,41.11,966,36.361339062834,36.361339062834,35.9219915235962,35.9219915235962,1105.5138736925,0.0,1.0
2020-12-22,41.8,41.8,41.8,41.8,319,36.5249147576337,36.5249147576337,36.5249147576337,36.5249147576337,365.071351664501,0.0,1.0
2020-12-23,42.06,42.06,42.06,42.06,103,36.7521032226334,36.7521032226334,36.7521032226334,36.7521032226334,117.875702888538,0.0,1.0
2020-12-24,42.06,42.06,42.06,42.06,6,36.9419803512657,36.9419803512657,36.9419803512657,36.9419803512657,6.8312526183062,0.2173,1.0
2020-12-28,42.0821,42.2209,42.0821,42.2209,419,36.9613911398003,37.0833014315919,36.9613911398003,37.0833014315919,477.049141178382,0.0,1.0
2020-12-29,42.448,42.81,42.448,42.74,1592,37.2827670458994,37.6007175187277,37.2827670458994,37.5392353830979,1812.55902805724,0.0,1.0
2020-12-30,42.213,42.4823,42.16,42.16,6566,37.076362733428,37.312893292358,37.029811973594,37.029811973594,7475.66744863307,0.0,1.0
2020-12-31,42.213,42.213,42.213,42.213,61,37.076362733428,37.076362733428,37.076362733428,37.076362733428,69.4510682861129,0.0,1.0
2021-01-04,42.3973,42.97,42.3973,42.97,819,37.238236413379,37.7412481144529,37.238236413379,37.7412481144529,932.465982398794,0.0,1.0
2021-01-05,42.84,42.84,42.72,42.72,518,37.6270670054262,37.6270670054262,37.5216690586322,37.5216690586322,589.764809380434,0.0,1.0
2021-01-06,43.0832,43.43,43.0832,43.2,1514,37.8406735109285,38.1452735771629,37.8406735109285,37.9432608458079,1723.75274401926,0.0,1.0
2021-01-07,43.61,43.61,43.3881,43.3881,2069,38.3033704973538,38.3033704973538,38.1084721274073,38.1084721274073,2355.64361121258,0.0,1.0
2021-01-08,43.305,43.6723,43.16,43.6723,1803,38.0354840492526,38.3580895980643,37.9081281968766,38.3580895980643,2052.79141180101,0.0,1.0
2021-01-11,42.6568,42.7993,42.6568,42.6942,444,37.4661594733208,37.5913195351386,37.4661594733208,37.4990085000716,505.512693754658,0.0,1.0
2021-01-12,42.74,42.74,42.74,42.74,141,37.5392353830979,37.5392353830979,37.5392353830979,37.5392353830979,160.534436530196,0.0,1.0
2021-01-13,42.9086,43.15,42.9086,43.15,387,37.6873194983433,37.8993450346438,37.6873194983433,37.8993450346438,440.61579388075,0.0,1.0
2021-01-14,43.525,43.525,43.2813,43.2813,3547,38.2287136183747,38.2287136183747,38.0146679547608,38.0146679547608,4038.40883952201,0.0,1.0
2021-01-15,42.72,42.86,42.72,42.86,950,37.5216690586322,37.6446333298918,37.5216690586322,37.6446333298918,1081.61499789848,0.0,1.0
2021-01-19,42.72,42.72,42.72,42.72,8,37.5216690586322,37.5216690586322,37.5216690586322,37.5216690586322,9.10833682440827,0.0,1.0
2021-01-20,43.0472,43.0472,42.9177,42.9177,750,37.8090541268903,37.8090541268903,37.6953121759752,37.6953121759752,853.906577288274,0.0,1.0
2021-01-21,43.3573,43.5099,43.1389,43.46,1026,38.0814199877302,38.2154510434032,37.8895957245653,38.1716230638614,1168.14419773036,0.0,1.0
2021-01-22,43.072,43.3099,43.072,43.12,696,37.8308363692277,38.0397877987466,37.8308363692277,37.8729955479453,792.425303723519,0.0,1.0
2021-01-25,42.73,42.73,42.73,42.73,575,37.5304522208651,37.5304522208651,37.5304522208651,37.5304522208651,654.661709254343,0.0,1.0
2021-01-26,43.04,43.04,43.04,43.04,473,37.8027302500827,37.8027302500827,37.8027302500827,37.8027302500827,538.530414743138,0.0,1.0
2021-01-27,42.4299,42.4299,41.77,41.77,1670,37.266869522258,37.266869522258,36.6872686465138,36.6872686465138,1901.36531209522,0.0,1.0
2021-01-28,42.3686,42.3686,42.247,42.247,662,37.2130287377707,37.2130287377707,37.1062254850196,37.1062254850196,753.714872219784,0.0,1.0
2021-01-29,41.865,42.3,41.64,42.3,639,36.7707086877256,37.1527762448536,36.5730875374871,37.1527762448536,727.52840384961,0.0,1.0
2021-02-01,42.1677,42.2138,41.915,42.02,732,37.0365750085133,37.0770653864066,36.8146244988898,36.9068477023344,833.412819433355,0.0,1.0
2021-02-02,42.1677,42.1677,42.1677,42.1677,248,37.0365750085133,37.0365750085133,37.0365750085133,37.0365750085133,282.358441556656,0.0,1.0
2021-02-03,42.9528,43.04,42.65,43.04,1266,37.7261410754124,37.8027302500827,37.4601869230025,37.8027302500827,1441.39430246261,0.0,1.0
2021-02-04,42.876,43.0699,42.69,42.69,1152,37.6586863894643,37.8289919051588,37.4953195719338,37.4953195719338,1311.60050271479,0.0,1.0
2021-02-05,43.48,43.5499,43.02,43.02,2761,38.189189388327,38.2505836923345,37.785163925617,37.785163925617,3143.5147465239,0.0,1.0
2021-02-08,43.5884,43.84,43.5884,43.84,598,38.2843988669309,38.5053832287088,38.2843988669309,38.5053832287088,680.848177624516,0.0,1.0
2021-02-09,43.7269,43.86,43.7269,43.79,903,38.4060456638555,38.5229495531744,38.4060456638555,38.4614674175446,1028.10351905508,0.0,1.0
2021-02-10,43.585,43.64,43.58,43.6,7125,38.2814125917717,38.3297199840522,38.2770210106553,38.2945873351209,8112.1124842386,0.0,1.0
2021-02-11,43.585,43.585,43.585,43.585,0,38.2814125917717,38.2814125917717,38.2814125917717,38.2814125917717,0,0.0,1.0
2021-02-12,43.88,43.88,43.86,43.86,319,38.5405158776401,38.5405158776401,38.5229495531744,38.5229495531744,363.194930873279,0.0,1.0
2021-02-16,44.7672,44.7672,44.7672,44.7672,1104,39.3197580309364,39.3197580309364,39.3197580309364,39.3197580309364,1256.95048176834,0.0,1.0
2021-02-17,43.67,44.09,43.58,43.74,5013,38.3560694707507,38.7249622845294,38.2770210106553,38.4175516063805,5707.51156259483,0.0,1.0
2021-02-18,43.38,43.38,43.33,43.33,765,38.1013577659988,38.1013577659988,38.0574419548346,38.0574419548346,870.984708834039,0.0,1.0
2021-02-19,44.26,44.385,43.98,43.98,1509,38.8742760424874,38.9840655703978,38.6283474999683,38.6283474999683,1718.06003350401,0.0,1.0
2021-02-22,43.29,43.9441,43.29,43.9441,3384,38.0223093059033,38.5968159475525,38.0223093059033,38.5968159475525,3852.82647672469,0.0,1.0
2021-02-23,43.2969,43.43,43.23,43.42,2083,38.028369687844,38.1452735771629,37.9696103325064,38.1364904149301,2371.5832006553,0.0,1.0
2021-02-24,43.44,43.44,43.44,43.44,234,38.1540567393957,38.1540567393957,38.1540567393957,38.1540567393957,266.418852113942,0.0,1.0
2021-02-25,43.34,43.96,43.34,43.96,1046,38.0662251170675,38.6107811755027,38.0662251170675,38.6107811755027,1190.91503979138,0.0,1.0
2021-02-26,43.09,43.09,43.04,43.04,758,37.8466460612468,37.8466460612468,37.8027302500827,37.8027302500827,863.014914112683,0.0,1.0
2021-03-01,43.5899,43.5899,43.5899,43.5899,513,38.2857163412658,38.2857163412658,38.2857163412658,38.2857163412658,584.072098865179,0.0,1.0
2021-03-02,43.28,43.28,43.28,43.28,360,38.0135261436705,38.0135261436705,38.0135261436705,38.0135261436705,409.875157098372,0.0,1.0
2021-03-03,43.09,43.28,43.09,43.28,1257,37.8466460612468,38.0135261436705,37.8466460612468,38.0135261436705,1431.14742353515,0.0,1.0
2021-03-04,43.18,43.18,43.18,43.18,231,37.9256945213422,37.9256945213422,37.9256945213422,37.9256945213422,263.003225804789,0.0,1.0
2021-03-05,42.565,43.06,42.45,43.06,1132,37.3855300440234,37.8202965745483,37.2845236783459,37.8202965745483,1288.82966065377,0.0,1.0
2021-03-08,42.965,43.1239,42.965,42.99,597,37.7368565333365,37.8764209812161,37.7368565333365,37.7588144389185,679.709635521466,0.0,1.0
2021-03-09,43.445,43.62,43.3859,43.41,1594,38.1584483205121,38.3121536595866,38.1065398317161,38.1277072526972,1814.83611226335,0.0,1.0
2021-03-10,43.755,43.82,43.755,43.82,861,38.4307263497297,38.4878169042431,38.4307263497297,38.4878169042431,980.284750726939,0.0,1.0
2021-03-11,44.0957,44.0957,43.92,43.98,8659,38.7299686870021,38.7299686870021,38.5756485265714,38.6283474999683,9858.63607031889,0.0,1.0
2021-03-12,44.2531,44.2531,44.01,44.01,176,38.8682156605468,38.8682156605468,38.6546969866668,38.6546969866668,200.383410136982,0.0,1.0
2021-03-15,44.2531,44.2531,44.2531,44.2531,65,38.8682156605468,38.8682156605468,38.8682156605468,38.8682156605468,74.0052366983171,0.0,1.0
2021-03-16,44.13,44.31,44.13,44.31,539,38.7600949334607,38.9181918536516,38.7600949334607,38.9181918536516,613.674193544506,0.0,1.0
2021-03-17,44.13,44.13,44.13,44.13,58,38.7600949334607,38.7600949334607,38.7600949334607,38.7600949334607,66.0354419769599,0.0,1.0
2021-03-18,44.13,44.13,44.13,44.13,63,38.7600949334607,38.7600949334607,38.7600949334607,38.7600949334607,71.728152492215,0.0,1.0
2021-03-19,44.1909,44.1909,44.02,44.02,227,38.8135843914586,38.8135843914586,38.6634801488996,38.6634801488996,258.449057392584,0.0,1.0
2021-03-22,44.485,44.7,44.485,44.7,2509,39.071897192726,39.2607351807318,39.071897192726,39.2607351807318,2856.60213655504,0.0,1.0
2021-03-23,44.485,44.485,44.485,44.485,33,39.071897192726,39.071897192726,39.071897192726,39.071897192726,37.5718894006841,0.0,1.0
2021-03-24,44.485,44.485,44.485,44.485,67,39.071897192726,39.071897192726,39.071897192726,39.071897192726,76.2823209044192,0.0,1.0
2021-03-25,43.9159,43.9159,43.3976,43.3976,2162,38.5720474300559,38.5720474300559,38.1168161315285,38.1168161315285,2461.52802679633,0.0,1.0
2021-03-26,44.3899,44.6299,44.1734,44.57,2467,38.9883693198918,39.1991652134797,38.7982138575512,39.146554071705,2808.7833682269,0.0,1.0
2021-03-29,44.36,44.62,44.2,44.39,2672,38.9621076648157,39.1904698828692,38.8215770690905,38.9884571515142,3042.18449935236,0.0,1.0
2021-03-30,44.3587,44.47,44.23,44.47,3074,38.9609658537254,39.0587224493768,38.847926555789,39.0587224493768,3499.87842477888,0.0,1.0
2021-03-31,44.4509,44.6856,44.4509,44.6856,859,39.0419466095121,39.2480874271165,39.0419466095121,39.2480874271165,978.007666520836,0.0,1.0
2021-04-01,45.2809,45.2809,44.75,45.11,5729,39.7709490748366,39.7709490748366,39.3046509918959,39.6208448322776,6522.70770837937,0.0,1.0
2021-04-05,45.8808,45.8808,45.51,45.51,453,40.2978509771839,40.2978509771839,39.9721713215907,39.9721713215907,515.759572682117,0.0,1.0
2021-04-06,45.3528,45.55,45.3528,45.55,959,39.8341000112907,40.007303970522,39.8341000112907,40.007303970522,1091.86187682594,0.0,1.0
2021-04-07,45.3528,45.3528,45.3528,45.3528,2,39.8341000112907,39.8341000112907,39.8341000112907,39.8341000112907,2.27708420610206,0.0,1.0
2021-04-08,45.535,45.535,45.39,45.43,1255,39.9941292271727,39.9941292271727,39.8667733747968,39.9019060237281,1428.87033932905,0.0,1.0
2021-04-09,45.535,45.535,45.535,45.535,20,39.9941292271727,39.9941292271727,39.9941292271727,39.9941292271727,22.7708420610207,0.0,1.0
2021-04-12,45.285,45.47,45.17,45.21,6856,39.7745501713521,39.9370386726594,39.6735438056746,39.7086764546059,7805.84465851787,0.0,1.0
2021-04-13,45.7355,45.9547,45.33,45.48,21632,40.1702316299409,40.3627585460844,39.8140744013998,39.9458218348922,24628.9427731999,0.0,1.0
2021-04-14,45.659,45.94,45.659,45.8,7671,40.1030404388598,40.3498472976022,40.1030404388598,40.2268830263426,8733.75647250446,0.0,1.0
2021-04-15,45.703,45.703,45.6385,45.65,6069,40.1416863526842,40.1416863526842,40.0850349562825,40.0951355928502,6909.81202341672,0.0,1.0
2021-04-16,46.3461,46.38,45.97,46.15,1144,40.7065315158772,40.7363064358465,40.3761967843007,40.5342937044915,1302.49216589038,0.0,1.0
2021-04-19,46.3787,46.5407,46.3787,46.44,3016,40.7351646247563,40.877451852928,40.7351646247563,40.7890054092435,3433.84298280191,0.0,1.0
2021-04-20,45.6277,45.74,45.6277,45.7121,631,40.075549141071,40.1741840529457,40.075549141071,40.1496790303161,718.420067025202,0.0,1.0
2021-04-21,45.665,45.665,45.58,45.58,204,40.1083103361995,40.1083103361995,40.0336534572205,40.0336534572205,232.26258902241,0.0,1.0
2021-04-22,45.6955,45.6955,45.65,45.65,435,40.1350989810096,40.1350989810096,40.0951355928502,40.0951355928502,495.265814827199,0.0,1.0
2021-04-23,46.1779,46.1779,46.1015,46.1015,479,40.5587987271211,40.5587987271211,40.4916953676623,40.4916953676623,545.361667361445,0.0,1.0
2021-04-26,46.42,46.5689,46.42,46.5689,585,40.7714390847778,40.9022203704246,40.7714390847778,40.9022203704246,666.047130284854,0.0,1.0
2021-04-27,46.42,46.42,46.42,46.42,192,40.7714390847778,40.7714390847778,40.7714390847778,40.7714390847778,218.600083785798,0.0,1.0
2021-04-28,46.682,46.8099,46.62,46.8099,800,41.0015579352779,41.1138945802357,40.9471023294344,41.1138945802357,910.833682440825,0.0,1.0
2021-04-29,46.5827,46.92,46.47,46.62,934,40.9143411343059,41.2105971964191,40.815354895942,40.9471023294344,1063.39832424966,0.0,1.0
2021-04-30,45.9078,46.749,45.9078,46.749,858,40.3215655152125,41.0604051222378,40.3215655152125,41.0604051222378,976.869124417785,0.0,1.0
2021-05-03,46.495,46.6019,46.415,46.415,1002,40.837312801524,40.9312048057929,40.7670475036614,40.7670475036614,1140.81918725713,0.0,1.0
2021-05-04,45.695,46.42,45.695,46.42,545,40.134659822898,40.7714390847778,40.134659822898,40.7714390847778,620.505446162812,0.0,1.0
2021-05-05,46.3617,46.5699,46.3617,46.415,3828,40.7202332489605,40.9030986866479,40.7202332489605,40.7670475036614,4358.33917047935,0.0,1.0
2021-05-06,46.7,46.7,46.61,46.61,568,41.017367627297,41.017367627297,40.9383191672015,40.9383191672015,646.691914532986,0.0,1.0
2021-05-07,47.36,47.36,47.15,47.15,651,41.5970563346635,41.5970563346635,41.4126099277741,41.4126099277741,741.190909086221,0.0,1.0
2021-05-10,47.78,47.78,47.6403,47.6403,669,41.9659491484422,41.9659491484422,41.8432483720496,41.8432483720496,761.68466694114,0.0,1.0
2021-05-11,46.79,47.1099,46.79,46.95,935,41.0964160873924,41.3773894472205,41.0964160873924,41.2369466831176,1064.53686635271,0.0,1.0
2021-05-12,46.18,46.8599,46.18,46.8599,1337,40.56064319119,41.1578103913998,40.56064319119,41.1578103913998,1522.23079177923,0.0,1.0
2021-05-13,46.45,46.66,46.26,46.66,741,40.7977885714763,40.9822349783657,40.6309084890526,40.9822349783657,843.659698360815,0.0,1.0
2021-05-14,47.63,47.63,47.27,47.27,719,41.8342017149498,41.8342017149498,41.518007874568,41.518007874568,818.611772093691,0.0,1.0
2021-05-17,47.7213,47.84,47.4998,47.4998,995,41.9143919861355,42.0186481218391,41.7198449426784,41.7198449426784,1132.84939253578,0.0,1.0
2021-05-18,47.82,48.0406,47.78,47.78,2223,42.0010817973735,42.1948383562296,41.9659491484422,41.9659491484422,2530.97909508244,0.0,1.0
2021-05-19,47.21,47.35,46.9425,46.9425,1058,41.4653089011711,41.5882731724306,41.230359311443,41.230359311443,1204.57754502799,0.0,1.0
2021-05-20,47.39,47.39,47.39,47.39,207,41.6234058213619,41.6234058213619,41.6234058213619,41.6234058213619,235.678215331564,0.0,1.0
2021-05-21,47.39,47.39,47.39,47.39,3,41.6234058213619,41.6234058213619,41.6234058213619,41.6234058213619,3.4156263091531,0.0,1.0
2021-05-24,48.0984,48.0984,47.95,48.02,222,42.2456050339353,42.2456050339353,42.1152629064002,42.17674504203,252.756346877329,0.0,1.0
2021-05-25,48.08,48.28,48.08,48.0885,679,42.2294440154269,42.4051072600834,42.2294440154269,42.2369097033248,773.070087971651,0.0,1.0
2021-05-26,47.88,48.15,47.88,48.09,542,42.0537807707704,42.2909261510567,42.0537807707704,42.2382271776598,617.08981985366,0.0,1.0
2021-05-27,48.35,48.35,48.3,48.3,307,42.4665893957132,42.4665893957132,42.4226735845491,42.4226735845491,349.532425636667,0.0,1.0
2021-05-28,48.4284,48.5,48.33,48.5,2014,42.5354493876186,42.5983368292056,42.4490230712476,42.5983368292056,2293.02379554478,0.0,1.0
2021-06-01,49.1,49.1,49.1,49.1,456,43.1253265631752,43.1253265631752,43.1253265631752,43.1253265631752,519.17519899127,0.0,1.0
2021-06-02,48.935,49.0199,48.83,49.0199,479,42.9804043863335,43.0549734336902,42.8881811828889,43.0549734336902,545.361667361445,0.0,1.0
2021-06-03,48.685,48.819,48.655,48.81,653,42.7608253305129,42.8785197044328,42.7344758438144,42.8706148584232,743.467993292324,0.0,1.0
2021-06-04,48.9,48.9,48.73,48.79,5821,42.9496633185187,42.9496633185187,42.8003495605606,42.8530485339576,6627.45358186005,0.0,1.0
2021-06-07,49.3122,49.53,49.23,49.43,1715,43.3117052657557,43.5030025391867,43.2395076722019,43.4151709168584,1952.59970673252,0.0,1.0
2021-06-08,49.175,49.32,49.135,49.135,26063,43.1912002799214,43.3185561322973,43.1560676309901,43.1560676309901,29673.822831819,0.0,1.0
2021-06-09,49.01,49.23,49.0,49.23,425,43.0462781030797,43.2395076722019,43.0374949408469,43.2395076722019,483.880393796689,0.0,1.0
2021-06-10,48.995,49.11,48.72,48.9,5761,43.0331033597305,43.134109725408,42.7915663983278,42.9496633185187,6559.141055677,0.0,1.0
2021-06-11,49.0797,49.0797,49.0,49.0,314,43.1074967438425,43.1074967438425,43.0374949408469,43.0374949408469,357.502220358024,0.0,1.0
2021-06-14,49.19,49.38,49.19,49.379,955,43.2043750232706,43.3712551056943,43.2043750232706,43.370376789471,1087.30770841374,0.0,1.0
2021-06-15,49.1042,49.24,49.1042,49.16,2160,43.129015491313,43.2482908344347,43.129015491313,43.1780255365721,2459.25094259023,0.0,1.0
2021-06-16,49.1042,49.1042,49.1042,49.1042,73,43.129015491313,43.129015491313,43.129015491313,43.129015491313,83.1135735227253,0.0,1.0
2021-06-17,47.782,47.99,47.55,47.55,25934,41.9677057808887,42.1503955553315,41.7639364170872,41.7639364170872,29526.9509005255,0.0,1.0
2021-06-18,46.7878,47.06,46.63,47.06,7272,41.0944837917012,41.3335614676787,40.9558854916672,41.3335614676787,8279.4781733871,0.0,1.0
2021-06-21,46.7878,46.7878,46.7878,46.7878,73,41.0944837917012,41.0944837917012,41.0944837917012,41.0944837917012,83.1135735227253,0.0,1.0
2021-06-22,46.7878,46.7878,46.7878,46.7878,20,41.0944837917012,41.0944837917012,41.0944837917012,41.0944837917012,22.7708420610206,0.0,1.0
2021-06-23,46.9368,47.1539,46.9368,47.1539,413,41.2253529089703,41.4160353610449,41.2253529089703,41.4160353610449,470.217888560076,0.0,1.0
2021-06-24,46.7829,46.92,46.7829,46.92,536,41.6791789015404,41.8013221510482,41.6791789015404,41.8013221510482,601.63455857028,0.6706,1.0
2021-06-25,46.895,46.91,46.7604,46.91,843,41.7790494943182,41.7924130883562,41.6591335104833,41.7924130883562,946.227486706615,0.0,1.0
2021-06-28,46.4222,46.77,46.38,46.77,736,41.3578290102385,41.6676862106677,41.3202327656781,41.6676862106677,826.12506549949,0.0,1.0
2021-06-29,46.655,46.9,46.52,46.86,6273,41.5652319897092,41.7835040256642,41.4449596433667,41.747867774896,7041.14474983465,0.0,1.0
2021-06-30,46.49,46.56,46.06,46.5403,4336,41.4182324552906,41.4805958941348,41.0351427595329,41.4630450406315,4866.95419022525,0.0,1.0
2021-07-01,46.6799,47.06,46.6799,47.06,782,41.5874155558124,41.9260490287368,41.5874155558124,41.9260490287368,877.757882093208,0.0,1.0
2021-07-02,46.647,46.647,46.3,46.32,1081,41.5581047395556,41.5581047395556,41.2489602641418,41.2667783895259,1213.37118995237,0.0,1.0
2021-07-06,46.647,46.647,46.647,46.647,24,41.5581047395556,41.5581047395556,41.5581047395556,41.5581047395556,26.9388608315051,0.0,1.0
2021-07-07,46.1952,46.4671,46.1,46.4671,2750,41.1555932871292,41.3978307017258,41.070779010301,41.3978307017258,3086.74447027663,0.0,1.0
2021-07-08,45.5605,45.779,45.33,45.39,647,40.5901350780655,40.7847980978866,40.384781183014,40.4382355591662,726.226789915992,0.0,1.0
2021-07-09,45.5605,45.5605,45.5605,45.5605,125,40.5901350780655,40.5901350780655,40.5901350780655,40.5901350780655,140.306566830756,0.0,1.0
2021-07-12,46.92,47.02,46.52,46.52,478,41.8013221510482,41.8904127779686,41.4449596433667,41.4449596433667,536.532311560811,0.0,1.0
2021-07-13,46.498,46.565,46.25,46.565,3520,41.4253597054442,41.4850504254808,41.2044149506816,41.4850504254808,3951.03292195408,0.0,1.0
2021-07-14,46.625,46.6751,46.48,46.48,407,41.5385048016331,41.5831392057202,41.4093233925985,41.4093233925985,456.83818160094,0.0,1.0
2021-07-15,46.1383,46.3862,45.98,46.3862,2225,41.1049007204115,41.3257563845472,40.9638702579966,41.3257563845472,2497.45688958745,0.0,1.0
2021-07-16,46.1383,46.1383,46.1383,46.1383,53,41.1049007204115,41.1049007204115,41.1049007204115,41.1049007204115,59.4899843362405,0.0,1.0
2021-07-19,46.1383,46.1383,46.1383,46.1383,102,41.1049007204115,41.1049007204115,41.1049007204115,41.1049007204115,114.490158533897,0.0,1.0
2021-07-20,46.1383,46.1383,46.1383,46.1383,135,41.1049007204115,41.1049007204115,41.1049007204115,41.1049007204115,151.531092177216,0.0,1.0
2021-07-21,45.8678,45.8678,45.77,45.77,427,40.8639105745919,40.8639105745919,40.7767799414637,40.7767799414637,479.287232293861,0.0,1.0
2021-07-22,46.29,46.29,46.29,46.29,249,41.2400512014498,41.2400512014498,41.2400512014498,41.2400512014498,279.490681126865,0.0,1.0
2021-07-23,46.405,46.504,46.14,46.48,2505,41.3425054224082,41.4307051430594,41.1064152610692,41.4093233925985,2811.74359928835,0.0,1.0
2021-07-26,46.405,46.405,46.405,46.405,149,41.3425054224082,41.3425054224082,41.3425054224082,41.3425054224082,167.245427662261,0.0,1.0
2021-07-27,46.6,46.63,46.2205,46.2205,1511,41.516232144903,41.5429593329791,41.1781332157401,41.1781332157401,1696.02577985017,0.0,1.0
2021-07-28,46.595,46.595,46.42,46.42,333,41.511777613557,41.511777613557,41.3558690164463,41.3558690164463,373.776694037133,0.0,1.0
2021-07-29,46.595,46.595,46.595,46.595,108,41.511777613557,41.511777613557,41.511777613557,41.511777613557,121.224873741773,0.0,1.0
2021-07-30,46.595,46.595,46.595,46.595,119,41.511777613557,41.511777613557,41.511777613557,41.511777613557,133.571851622879,0.0,1.0
2021-08-02,47.1956,47.2811,47.1956,47.26,1059,42.0468559188408,42.1230284048578,42.0468559188408,42.1042302825776,1188.67723419016,0.0,1.0
2021-08-03,47.5107,47.5107,47.01,47.01,2093,42.327580484267,42.327580484267,41.8815037152766,41.8815037152766,2349.29315501417,0.0,1.0
2021-08-04,47.4972,48.0099,47.4972,48.0099,465,42.3155532496328,42.7723208938536,42.3155532496328,42.7723208938536,521.940428610411,0.0,1.0
2021-08-05,47.4972,47.4972,47.4972,47.4972,37,42.3155532496328,42.3155532496328,42.3155532496328,42.3155532496328,41.5307437819036,0.0,1.0
2021-08-06,47.695,47.705,47.42,47.48,3346,42.4917745096813,42.5006835723733,42.2467752856502,42.3002296618024,3755.72618092567,0.0,1.0
2021-08-09,47.7,47.7,47.493,47.493,513,42.4962290410273,42.4962290410273,42.3118114433021,42.3118114433021,575.818150273422,0.0,1.0
2021-08-10,47.7898,47.8807,47.775,47.8807,287,42.5762324240018,42.6572158038725,42.5630470112176,42.6572158038725,322.143877443415,0.0,1.0
2021-08-11,48.1405,48.34,48.052,48.32,2534,42.8886732526116,43.0664090533178,42.8098280477871,43.0485909279337,2844.29472279308,0.0,1.0
2021-08-12,48.04,48.04,48.04,48.04,387,42.7991371725566,42.7991371725566,42.7991371725566,42.7991371725566,434.38913090802,0.0,1.0
2021-08-13,48.7035,48.88,48.26,48.29,40436,43.3902534821734,43.5474984386879,42.9951365517815,43.0218637398576,45387.4906909476,0.0,1.0
2021-08-16,48.51,48.51,48.1504,48.1504,282,43.2178631190825,43.2178631190825,42.8974932246768,42.8974932246768,316.531614770185,0.0,1.0
2021-08-17,48.51,48.51,48.51,48.51,138,43.2178631190825,43.2178631190825,43.2178631190825,43.2178631190825,154.898449781154,0.0,1.0
2021-08-18,47.84,48.43,47.75,48.43,6001,42.6209559187159,43.1465906175462,42.5407743544875,43.1465906175462,6735.83766041091,0.0,1.0
2021-08-19,47.437,47.6003,47.437,47.44,632,42.2619206922267,42.4074056859877,42.2619206922267,42.2645934110343,709.3900018963,0.0,1.0
2021-08-20,47.437,47.437,47.437,47.437,64,42.2619206922267,42.2619206922267,42.2619206922267,42.2619206922267,71.8369622173469,0.0,1.0
2021-08-23,47.437,47.437,47.437,47.437,112,42.2619206922267,42.2619206922267,42.2619206922267,42.2619206922267,125.714683880357,0.0,1.0
2021-08-24,48.195,48.335,48.195,48.233,653,42.9372276442833,43.0619545219718,42.9372276442833,42.971082082513,732.961505123867,0.0,1.0
2021-08-25,48.315,48.35,48.315,48.35,201,43.0441363965877,43.0753181160099,43.0441363965877,43.0753181160099,225.612959463855,0.0,1.0
2021-08-26,47.97,48.0556,47.7535,48.0556,679,42.7367737337124,42.8130353103562,42.5438925264297,42.8130353103562,762.145271024665,0.0,1.0
2021-08-27,48.4652,48.7699,48.4652,48.4715,461,43.1779505182222,43.4494096584486,43.1779505182222,43.1835632277181,517.450618471827,0.0,1.0
2021-08-30,48.5475,48.6752,48.5475,48.63,484,43.2512721041776,43.365040834755,43.2512721041776,43.324771871387,543.267026768686,0.0,1.0
2021-08-31,48.415,48.6802,48.415,48.6802,703,43.1332270235081,43.369495366101,43.1332270235081,43.369495366101,789.08413185617,0.0,1.0
2021-09-01,48.81,48.81,48.81,48.81,218,43.4851349998437,43.4851349998437,43.4851349998437,43.4851349998437,244.694652552838,0.0,1.0
2021-09-02,48.79,55.85,48.5744,53.58,1477,43.4673168744596,49.7571151350393,43.2752374828192,47.7347579039464,1657.86239367221,0.0,1.0
2021-09-03,48.79,48.79,48.79,48.79,147,43.4673168744596,43.4673168744596,43.4673168744596,43.4673168744596,165.000522592969,0.0,1.0
2021-09-07,48.59,48.8213,48.585,48.8213,663,43.2891356206188,43.4952022406857,43.2846810892728,43.4952022406857,744.186030470328,0.0,1.0
2021-09-08,48.49,48.49,48.49,48.49,353,43.2000449936984,43.2000449936984,43.2000449936984,43.2000449936984,396.225744730054,0.0,1.0
2021-09-09,48.021,48.3268,48.021,48.24,1124,42.7822099534418,43.0546490905643,42.7822099534418,42.9773184263974,1261.63664894215,0.0,1.0
2021-09-10,47.6431,48.16,47.6431,48.16,1448,42.4455364743096,42.9060459248611,42.4455364743096,42.9060459248611,1625.31127016747,0.0,1.0
2021-09-13,47.981,48.04,47.8608,47.8608,1020,42.7465737026736,42.7991371725566,42.6394867691153,42.6394867691153,1144.90158533897,0.0,1.0
2021-09-14,47.981,47.981,47.981,47.981,45,42.7465737026736,42.7465737026736,42.7465737026736,42.7465737026736,50.5103640590721,0.0,1.0
2021-09-15,47.9052,47.9052,47.815,47.815,370,42.679043007468,42.679043007468,42.5986832619858,42.5986832619858,415.307437819036,0.0,1.0
2021-09-16,47.785,47.88,47.7285,47.7285,442,42.5719560739096,42.656592169484,42.5216198696996,42.5216198696996,496.124020313553,0.0,1.0
2021-09-17,47.1143,47.4622,47.1143,47.4622,474,41.9744252391546,42.2843715302106,41.9744252391546,42.2843715302106,532.042501422225,0.0,1.0
2021-09-20,46.0985,46.17,46.08,46.17,611,41.0694426508972,41.1331424491453,41.0529608849169,41.1331424491453,685.818498668734,0.0,1.0
2021-09-21,46.3741,46.68,46.135,46.68,6441,41.3149764186898,41.5875046464393,41.1019607297232,41.5875046464393,7229.71677565518,0.0,1.0
2021-09-22,46.8948,47.26,46.8948,47.26,941,41.7788713130643,42.1042302825776,41.7788713130643,42.1042302825776,1056.22783510193,0.0,1.0
2021-09-23,47.355,47.355,47.2622,47.3249,806,42.3743530634002,42.3743530634002,42.2913134696027,42.3474188848086,900.736583350149,0.2082,1.0
2021-09-24,46.97,46.97,46.915,46.915,217,42.0298461279254,42.0298461279254,41.980630851429,41.980630851429,242.506003209655,0.0,1.0
2021-09-27,47.11,47.11,46.9746,46.9746,337,42.155121377189,42.155121377189,42.0339623146869,42.0339623146869,376.610705445409,0.0,1.0
2021-09-28,46.2256,46.39,45.82,46.2036,1597,41.3637397311269,41.5108486666907,41.0007994375462,41.3440536205283,1784.71007892083,0.0,1.0
2021-09-29,46.02,46.055,45.9601,45.9601,877,41.1797640793512,41.2110828916671,41.1261641691306,41.1261641691306,980.081865506304,0.0,1.0
2021-09-30,45.9894,46.3,45.715,46.3,1077,41.1523824891551,41.4303145778784,40.9068430005985,41.4303145778784,1203.58970256589,0.0,1.0
2021-10-01,46.0375,46.06,45.72,45.72,1135,41.1954234855092,41.2155570077123,40.9113171166436,40.9113171166436,1268.40697531317,0.0,1.0
2021-10-04,45.89,45.89,45.6,45.6,254,41.0634370621779,41.0634370621779,40.8039383315606,40.8039383315606,283.85495306568,0.0,1.0
2021-10-05,45.89,45.89,45.89,45.89,112,41.0634370621779,41.0634370621779,41.0634370621779,41.0634370621779,125.164388753371,0.0,1.0
2021-10-06,45.6726,45.69,45.4835,45.69,988,40.8689024965358,40.8844724203728,40.6996914277091,40.8844724203728,1104.12871507438,0.0,1.0
2021-10-07,45.8895,46.0,45.8895,46.0,324,41.0629896505734,41.1618676151707,41.0629896505734,41.1618676151707,362.082696036536,0.0,1.0
2021-10-08,45.8895,45.8895,45.8895,45.8895,35,41.0629896505734,41.0629896505734,41.0629896505734,41.0629896505734,39.1138714854283,0.0,1.0
2021-10-11,45.788,46.36,45.788,46.19,2811,40.9721650948573,41.4840039704199,40.9721650948573,41.3318840248856,3141.40264987254,0.0,1.0
2021-10-12,45.875,45.935,45.875,45.935,154,41.0500147140426,41.1037041065841,41.0500147140426,41.1037041065841,172.101034535884,0.0,1.0
2021-10-13,46.425,46.7,46.2,46.27,110559,41.5421674790066,41.7882438614886,41.3408322569758,41.4034698816076,123554.014787356,0.0,1.0
2021-10-14,46.8481,46.96,46.59,46.59,12963,41.9207671787452,42.0208978958352,41.6898133084958,41.6898133084958,14486.6604590173,0.0,1.0
2021-10-15,47.24,47.27,47.0764,47.21,1176296,42.2714483943623,42.2982930906331,42.1250553173657,42.2446036980915,1314556.87350924,0.0,1.0
2021-10-18,47.025,47.135,47.0,47.0,4269,42.0790614044218,42.1774919574146,42.0566908241962,42.0566908241962,4770.77478203695,0.0,1.0
2021-10-19,47.48,47.48,47.46,47.46,1110,42.4862059645284,42.4862059645284,42.4683095003479,42.4683095003479,1240.46849568073,0.0,1.0
2021-10-20,47.24,47.24,47.24,47.24,371,42.2714483943623,42.2714483943623,42.2714483943623,42.2714483943623,414.60703774554,0.0,1.0
2021-10-21,47.2657,47.4091,47.2657,47.4091,1207,42.2944453508343,42.4227629990085,42.2944453508343,42.4227629990085,1348.86979665462,0.0,1.0
2021-10-22,47.79,47.87,47.44,47.44,23336,42.7636011593263,42.8351870160483,42.4504130361674,42.4504130361674,26078.894428113,0.0,1.0
2021-10-25,47.6187,47.6187,47.5999,47.5999,534,42.6103179436202,42.6103179436202,42.5934952672905,42.5934952672905,596.765924949106,0.0,1.0
2021-10-26,47.6757,48.1399,47.6757,48.102,919,42.6613228665347,43.0766998001643,42.6613228665347,43.0427860005422,1027.01851128882,0.0,1.0
2021-10-27,47.84,47.84,47.83,47.84,522,42.8083423197776,42.8083423197776,42.7993940876873,42.8083423197776,583.35545472553,0.0,1.0
2021-10-28,48.128,48.128,47.26,47.66,982,43.0660514039769,43.0660514039769,42.2893448585428,42.647274142153,1097.42347996259,0.0,1.0
2021-10-29,47.482,47.5499,47.235,47.42,7332,42.4879956109465,42.5487541068393,42.2669742783172,42.4325165719869,8193.79730660457,0.0,1.0
2021-11-01,48.0,48.04,47.55,47.55,17471,42.9515140332216,42.9873069615827,42.5488435891602,42.5488435891602,19524.5271063405,0.0,1.0
2021-11-02,47.92,47.92,47.71,47.71,1504,42.8799281764996,42.8799281764996,42.6920153026043,42.6920153026043,1680.77893468812,0.0,1.0
2021-11-03,48.159,48.159,47.66,47.66,1371,43.0937909234567,43.0937909234567,42.647274142153,42.647274142153,1532.14622304349,0.0,1.0
2021-11-04,47.82,48.22,47.82,47.985,7983,42.7904458555971,43.1483751392072,42.7904458555971,42.9380916850863,8921.31531623353,0.0,1.0
2021-11-05,48.25,48.25,48.0,48.04,3395,43.175219835478,43.175219835478,42.9515140332216,42.9873069615827,3794.04553408654,0.0,1.0
2021-11-08,48.35,48.35,48.17,48.2,1272,43.2647021563805,43.2647021563805,43.103633978756,43.1304786750267,1421.50984369899,0.0,1.0
2021-11-09,48.115,48.2265,48.115,48.2265,717,43.0544187022596,43.1541914900659,43.0544187022596,43.1541914900659,801.27559585863,0.0,1.0
2021-11-10,47.6102,48.1399,47.6102,48.1399,687,42.6027119463435,43.0766998001643,42.6027119463435,43.0766998001643,767.749420299692,0.0,1.0
2021-11-11,47.54,47.54,47.54,47.54,286,42.5398953570699,42.5398953570699,42.5398953570699,42.5398953570699,319.616206995214,0.0,1.0
2021-11-12,47.54,47.54,47.54,47.54,95,42.5398953570699,42.5398953570699,42.5398953570699,42.5398953570699,106.166222603305,0.0,1.0
2021-11-15,47.4029,47.585,47.29,47.53,3309,42.4172150951125,42.5801624014761,42.3161895548136,42.5309471249797,3697.93716415092,0.0,1.0
2021-11-16,47.2183,47.51,47.04,47.27,15750,42.2520307307264,42.5130506607992,42.0924837525572,42.2982930906331,17601.2421684427,0.0,1.0
2021-11-17,47.2532,47.2532,47.07,47.07,3029,42.2832600607214,42.2832600607214,42.119328448828,42.119328448828,3385.02619226749,0.0,1.0
2021-11-18,47.2507,47.2507,47.08,47.11,343,42.2810230026989,42.2810230026989,42.1282766809182,42.155121377189,383.315940557197,0.0,1.0
2021-11-19,46.3714,46.55,46.21,46.55,1816,41.4942049550028,41.6540203801347,41.3497804890661,41.6540203801347,2029.45116050108,0.0,1.0
2021-11-22,48.83,48.83,46.4,46.52,1383,43.6942172967128,43.6942172967128,41.5197968987809,41.627175683864,1545.55669326706,0.0,1.0
2021-11-23,46.0123,46.435,45.68,46.18,24302,41.1728739406418,41.5511157110968,40.8755241882826,41.3229357927953,27158.4372811108,0.0,1.0
2021-11-24,45.6423,45.68,45.37,45.65,1885,40.8417893533023,40.8755241882826,40.5981289934847,40.8486794920118,2106.56136428664,0.0,1.0
2021-11-26,44.462,44.98,44.462,44.97,1192,39.7856295196896,40.2491479419648,39.7856295196896,40.2401997098745,1332.10670887516,0.0,1.0
2021-11-29,44.7535,44.9758,44.7535,44.97,1594,40.0464704851205,40.2453896844869,40.0464704851205,40.2401997098745,1781.35746136493,0.0,1.0
2021-11-30,44.6145,44.78,44.2484,44.62,2717,39.922090059066,40.0701833001597,39.5944952822418,39.9270115867156,3036.35396645453,0.0,1.0
2021-12-01,44.3764,45.25,44.3764,45.25,344,39.709032652997,40.4907502084016,39.709032652997,40.4907502084016,384.433479742495,0.0,1.0
2021-12-02,44.75,45.0199,44.75,44.9099,4860,40.0433386038889,40.2848513880049,40.0433386038889,40.1864208350121,5431.24044054804,0.0,1.0
2021-12-03,44.4761,44.73,44.325,44.61,4679,39.7982465269369,40.0254421397084,39.6630387400531,39.9180633546254,5228.9658480091,0.0,1.0
2021-12-06,44.7667,45.05,44.66,45.05,1002,40.0582821514796,40.3117855665966,39.9628045150766,40.3117855665966,1119.77426366855,0.0,1.0
2021-12-07,45.6745,45.7079,45.5893,45.63,739,40.870602660633,40.9004897558144,40.794363723224,40.8307830278313,825.861457935185,0.0,1.0
2021-12-08,45.9488,45.9488,45.6559,45.6559,925,41.1160526668686,41.1160526668686,40.8539589489451,40.8539589489451,1033.72374640061,0.0,1.0
2021-12-09,45.52,45.6199,45.52,45.6199,844,40.7323524748385,40.8217453134202,40.7323524748385,40.8217453134202,943.203072391471,0.0,1.0
2021-12-10,45.5137,45.6604,45.3746,45.3746,3154,40.7267150886217,40.8579856533857,40.6022451802462,40.6022451802462,3524.71859042973,0.0,1.0
2021-12-13,45.1906,45.5,45.1,45.49,1321,40.4375977097855,40.714456010658,40.3565267270478,40.7055077785678,1476.26926377859,0.0,1.0
2021-12-14,44.9566,45.06,44.93,45.06,554,40.2282090788736,40.3207337986868,40.2044067815135,40.3207337986868,619.116708655064,0.0,1.0
2021-12-15,45.5028,45.5028,44.8524,45.09,499,40.7169615156433,40.7169615156433,40.1349685004931,40.3475784949576,557.652053463677,0.0,1.0
2021-12-16,45.2925,45.63,45.225,45.61,7031,40.5287801947852,40.8307830278313,40.468379628176,40.8128865636508,7857.4180118299,0.0,1.0
2021-12-17,44.72,45.04,44.69,45.04,1232,40.0164939076182,40.3028373345063,39.9896492113474,40.3028373345063,1376.80827628707,0.0,1.0
2021-12-20,44.53,44.56,44.31,44.56,742,39.8464774979033,39.8733221941741,39.6496163919177,39.8733221941741,829.21407549108,0.0,1.0
2021-12-21,45.265,45.265,45.012,45.0287,1531,40.504172556537,40.504172556537,40.2777822846536,40.2927258322443,1710.95249269116,0.0,1.0
2021-12-22,45.265,45.265,45.265,45.265,149,40.504172556537,40.504172556537,40.504172556537,40.504172556537,166.513338609395,0.0,1.0
2021-12-23,45.8121,45.8121,45.59,45.7,722,41.2454441028937,41.2454441028937,41.0454835436691,41.1445184897056,801.939145508665,0.2813,1.0
2021-12-27,46.0225,46.1,45.8001,45.99,1468,41.4348709451308,41.5046455662019,41.2346402905988,41.4056106201655,1630.53554793175,0.0,1.0
2021-12-28,46.0661,46.46,46.0661,46.45,1864,41.4741247964689,41.8287599350486,41.4741247964689,41.8197567581362,2070.3802870196,0.0,1.0
2021-12-29,46.26,46.26,46.26,46.26,292,41.6486963968005,41.6486963968005,41.6486963968005,41.6486963968005,324.329959125388,0.0,1.0
2021-12-30,46.0047,46.0047,45.97,45.97,2567,41.4188452902267,41.4188452902267,41.3876042663406,41.3876042663406,2851.21577080435,0.0,1.0
2021-12-31,46.077,46.3799,46.077,46.3799,641,41.4839382593034,41.7566444879803,41.4839382593034,41.7566444879803,711.970903422513,0.0,1.0
2022-01-03,46.4356,46.4356,46.23,46.361,5147,41.8067921833824,41.8067921833824,41.6216868660632,41.7396284836158,5716.87088910401,0.0,1.0
2022-01-04,46.6654,46.68,46.59,46.68,622,42.0136851888295,42.0268298271216,41.94580123491,42.0268298271216,690.867241698601,0.0,1.0
2022-01-05,46.53,47.02,46.53,46.9879,7075,41.8917821734355,42.3329378421435,41.8917821734355,42.3040376442547,7858.33719456206,0.0,1.0
2022-01-06,46.3691,46.57,46.25,46.57,303,41.7469210569149,41.9277948810851,41.6396932198881,41.9277948810851,336.547868544495,0.0,1.0
2022-01-07,46.5563,46.64,46.29,46.4,4460,41.9154605287151,41.990817119472,41.6757059275377,41.7747408735742,4953.80690992888,0.0,1.0
2022-01-10,45.96,45.96,45.765,45.95,1276,41.3786010894282,41.3786010894282,41.2030391396363,41.3695979125158,1417.27749261642,0.0,1.0
2022-01-11,46.4019,46.73,46.23,46.23,1172,41.7764514771875,42.0718457116837,41.6216868660632,41.6216868660632,1301.76271265396,0.0,1.0
2022-01-12,46.965,47.13,46.965,47.13,466,42.2834203691253,42.43197278818,42.2834203691253,42.43197278818,517.5950717549,0.0,1.0
2022-01-13,46.99,47.4,46.81,47.4,5480,42.3059283114063,42.675058564815,42.1438711269829,42.675058564815,6086.74032879153,0.0,1.0
2022-01-14,46.95,46.95,46.95,46.95,339,42.2699156037566,42.2699156037566,42.2699156037566,42.2699156037566,376.533753916119,0.0,1.0
2022-01-18,46.302,46.68,46.113,46.68,1336,41.6865097398326,42.0268298271216,41.5163496961881,42.0268298271216,1483.92063490246,0.0,1.0
2022-01-19,46.1978,46.1978,46.05,46.1384,591,41.5926966364053,41.5926966364053,41.4596296816399,41.5392177655456,656.434951517481,0.0,1.0
2022-01-20,45.83,46.16,45.83,46.16,1000,41.2615597895669,41.5586646276764,41.2615597895669,41.5586646276764,1110.71903810064,0.0,1.0
2022-01-21,44.95,45.225,44.95,45.1195,2819,40.469280221275,40.7168675863662,40.469280221275,40.6218840699403,3131.11696840572,0.0,1.0
2022-01-24,43.84,44.01,42.94,43.68,3819,39.4699275839977,39.6229815915086,38.6596416618809,39.3258767533992,4241.83600650636,0.0,1.0
2022-01-25,43.85,44.07,43.35,43.35,2581,39.4789307609101,39.6770006529831,39.0287719152897,39.0287719152897,2866.76583733776,0.0,1.0
2022-01-26,43.97,44.565,43.97,44.396,1079,39.586968883859,40.1226579101473,39.586968883859,39.9705042203276,1198.4658421106,0.0,1.0
2022-01-27,44.095,44.26,44.095,44.26,410,39.6995085952641,39.8480610143188,39.6995085952641,39.8480610143188,455.394805621264,0.0,1.0
2022-01-28,44.23,44.23,43.84,43.87,1038,39.8210514835816,39.8210514835816,39.4699275839977,39.4969371147349,1152.92636154847,0.0,1.0
2022-01-31,45.04,45.16,44.6587,44.83,1438,40.5503088134867,40.6583469364356,40.2070176778166,40.3612420983261,1597.21397678873,0.0,1.0
2022-02-01,45.49,45.49,45.2986,45.2986,2372,40.955451774545,40.955451774545,40.7831309684415,40.7831309684415,2634.62555837473,0.0,1.0
2022-02-02,45.93,45.93,45.74,45.74,366,41.351591558691,41.351591558691,41.1805311973553,41.1805311973553,406.523167944836,0.0,1.0
2022-02-03,45.865,45.95,45.7221,45.93,564,41.2930709087603,41.3695979125158,41.164415510682,41.351591558691,626.445537488764,0.0,1.0
2022-02-04,45.725,45.86,45.35,45.55,2339,41.1670264319866,41.2885693203041,40.8294072977713,41.0094708360195,2597.97183011741,0.0,1.0
2022-02-07,45.57,45.78,45.57,45.75,387,41.0274771898443,41.2165439050049,41.0274771898443,41.1895343742677,429.848267744949,0.0,1.0
2022-02-08,45.57,45.57,45.57,45.57,10,41.0274771898443,41.0274771898443,41.0274771898443,41.0274771898443,11.1071903810064,0.0,1.0
2022-02-09,46.59,46.59,46.59,46.59,359,41.94580123491,41.94580123491,41.94580123491,41.94580123491,398.748134678131,0.0,1.0
2022-02-10,46.59,46.59,46.59,46.59,232,41.94580123491,41.94580123491,41.94580123491,41.94580123491,257.686816839349,0.0,1.0
2022-02-11,45.385,46.0948,45.385,46.0898,670,40.8609184169648,41.4999639142075,40.8609184169648,41.4954623257513,744.181755527431,0.0,1.0
2022-02-14,44.53,44.91,44.22,44.91,5828,40.0911467909539,40.4332675136254,39.8120483066692,40.4332675136254,6473.27055405055,0.0,1.0
2022-02-15,45.66,45.925,45.33,45.49,3373,41.108505782056,41.3470899702348,40.8114009439465,40.955451774545,3746.45531551347,0.0,1.0
2022-02-16,45.7865,45.9,45.47,45.7105,3218,41.2223959699979,41.3245820279538,40.9374454207202,41.1539718254636,3574.29386460788,0.0,1.0
2022-02-17,45.27,45.2799,45.27,45.2799,678,40.7573818824721,40.7662950276153,40.7573818824721,40.7662950276153,753.067507832236,0.0,1.0
2022-02-18,44.89,44.9327,44.44,44.44,901,40.4152611598006,40.4537047252165,40.0101181987422,40.0101181987422,1000.75785332868,0.0,1.0
2022-02-22,43.87,43.87,43.5112,43.66,2757,39.4969371147349,39.4969371147349,39.1739031271177,39.3078703995743,3062.25238804348,0.0,1.0
2022-02-23,43.46,44.08,43.1719,44.08,5272,39.1278068613262,39.6860038298955,38.8684253344797,39.6860038298955,5855.71076886659,0.0,1.0
2022-02-24,41.95,41.95,40.77,40.77,1261,37.7683271475525,37.7683271475525,36.7059522718884,36.7059522718884,1400.61670704491,0.0,1.0
2022-02-25,43.08,43.08,42.9948,42.9948,565,38.7856861386547,38.7856861386547,38.7089790713609,38.7089790713609,627.556256526863,0.0,1.0
2022-02-28,41.62,42.35,41.55,41.85,2103,37.4712223094431,38.1284542240489,37.4082000710562,37.6782953784284,2335.84213712565,0.0,1.0
2022-03-01,40.1906,40.72,39.93,40.72,2135,36.1843082015834,36.6609363873263,35.9496854112461,36.6609363873263,2371.38514634488,0.0,1.0
2022-03-02,40.55,40.61,40.54,40.54,803,36.5078823798154,36.5619014412898,36.498879202903,36.498879202903,891.907387594817,0.0,1.0
2022-03-03,39.57,39.57,39.57,39.57,389,35.6255710423994,35.6255710423994,35.6255710423994,35.6255710423994,432.06970582115,0.0,1.0
2022-03-04,37.17,37.64,36.82,37.64,2117,33.4648085834214,33.8879578983046,33.1496973914871,33.8879578983046,2351.39220365906,0.0,1.0
2022-03-07,36.345,36.345,36.345,36.345,131,32.7220464881477,32.7220464881477,32.7220464881477,32.7220464881477,145.504193991185,0.0,1.0
2022-03-08,37.22,38.1,36.335,36.64,17142,33.5098244679834,34.3021040362754,32.7130433112353,32.9876402070638,19039.9457511213,0.0,1.0
2022-03-09,39.2801,39.2801,38.45,38.46,1356,35.3645689437087,35.3645689437087,34.6172152282097,34.6262184051221,1506.13501566447,0.0,1.0
2022-03-10,38.6,38.6,38.22,38.34,1276,34.7522628818958,34.7522628818958,34.4101421592243,34.5181802821732,1417.27749261642,0.0,1.0
2022-03-11,38.3447,39.04,38.12,39.04,2255,34.522411775322,35.1484026660417,34.3201103901002,35.1484026660417,2504.67143091695,0.0,1.0
2022-03-14,39.53,39.53,39.41,39.43,8050,35.5895583347497,35.5895583347497,35.4815202118008,35.4995265656257,8941.2882567102,0.0,1.0
2022-03-15,39.6078,39.6078,39.1901,39.5435,2062,35.6596030511283,35.6596030511283,35.283540351497,35.6017126235815,2290.30265656353,0.0,1.0
2022-03-16,41.1574,41.1574,40.41,40.41,27898,37.0547353454751,37.0547353454751,36.3818379030417,36.3818379030417,30986.8397249317,0.0,1.0
2022-03-17,41.1214,41.38,40.6101,41.0127,17879,37.0223239085904,37.2551460635453,36.561991473059,36.9244593755525,19858.5456822014,0.0,1.0
2022-03-18,41.33,41.38,40.61,40.61,1191824,37.2101301789832,37.2551460635453,36.5619014412898,36.5619014412898,1323781.60686526,0.0,1.0
2022-03-21,40.7546,40.9794,40.7546,40.9794,1157,36.6920873794433,36.8944787964342,36.6920873794433,36.8944787964342,1285.10192708244,0.0,1.0
2022-03-22,41.65,41.65,41.32,41.32,1083,37.4982318401803,37.4982318401803,37.2011270020708,37.2011270020708,1202.908718263,0.0,1.0
2022-03-23,40.78,40.98,40.76,40.98,3294,36.7149554488008,36.8950189870489,36.6969490949759,36.8950189870489,3658.70851150352,0.0,1.0
2022-03-24,40.7086,40.86,40.35,40.77,2845,36.6506727656462,36.7869808641,36.3278188415672,36.7059522718884,3159.99566339633,0.0,1.0
2022-03-25,41.01,41.02,40.6,40.6,4689,36.9383242679976,36.9473314185141,36.5690310968228,36.5690310968228,5205.86393158609,0.0181,1.0
2022-03-28,41.19,41.19,40.694,40.91,1702,37.1004529772939,37.1004529772939,36.6536983116775,36.848252762833,1889.60981265931,0.0,1.0
2022-03-29,42.46,42.7124,42.1255,42.6,3957,38.2443610928841,38.4717015719196,37.9430719081086,38.3704612001146,4393.1762800781,0.0,1.0
2022-03-30,42.41,42.67,42.1029,42.62,5383,38.1993253403018,38.4335112537298,37.9227157479414,38.3884755011475,5976.36287987374,0.0,1.0
2022-03-31,41.3,41.77,41.27,41.59,2860,37.1995316329749,37.6228677072485,37.1725101814255,37.4607389979522,3175.2550318482,0.0,1.0
2022-04-01,41.53,41.72,41.3834,41.42,1132,37.4066960948535,37.5778319546662,37.2746512682822,37.3076174391724,1256.7792643539,0.0,1.0
2022-04-04,41.361,41.49,41.19,41.19,2228,37.2544752511253,37.3706674927876,37.1004529772939,37.1004529772939,2473.59028355168,0.0,1.0
2022-04-05,40.6281,41.21,40.61,41.21,2549,36.594341189774,37.1184672783268,36.5780382473393,37.1184672783268,2829.97380286052,0.0,1.0
2022-04-06,40.14,40.16,39.69,40.16,6881,36.1547021730657,36.1727164740986,35.749380399825,36.1727164740986,7639.48596998164,0.0,1.0
2022-04-07,40.1286,40.1286,40.102,40.105,902,36.1444340214769,36.1444340214769,36.1204750011031,36.1231771462581,1001.42658696751,0.0,1.0
2022-04-08,40.52,40.52,39.91,39.92,1483,36.4969738926911,36.4969738926911,35.9475377111871,35.9565448617036,1646.46965462619,0.0,1.0
2022-04-11,40.21,40.54,40.21,40.28,1748,36.2177522266809,36.514988193724,36.2177522266809,36.2808022802961,1940.68034813659,0.0,1.0
2022-04-12,40.16,40.16,40.16,40.16,566,36.1727164740986,36.1727164740986,36.1727164740986,36.1727164740986,628.389632176952,0.0,1.0
2022-04-13,40.16,40.16,40.16,40.16,118,36.1727164740986,36.1727164740986,36.1727164740986,36.1727164740986,131.007025789541,0.0,1.0
2022-04-14,40.1503,40.33,39.9644,40.33,1179,36.1639795380976,36.3258380328784,35.9965366099967,36.3258380328784,1308.9600288633,0.0,1.0
2022-04-18,40.0333,40.205,39.92,40.06,21015,36.0585958770551,36.2132486514227,35.9565448617036,36.082644968934,23331.4631098916,0.0,1.0
2022-04-19,40.305,40.305,40.28,40.28,253,36.3033201565873,36.3033201565873,36.2808022802961,36.2808022802961,280.887945125033,0.0,1.0
2022-04-20,41.09,41.09,40.49,40.54,13227,37.0103814721293,37.0103814721293,36.4699524411417,36.514988193724,14684.9994077819,0.0,1.0
2022-04-21,40.35,41.52,40.35,41.3,2964,36.3438523339113,37.397688944337,36.3438523339113,37.1995316329749,3290.71885118814,0.0,1.0
2022-04-22,39.89,40.5,39.74,40.5,5254,35.9295234101542,36.4789595916582,35.7944161524073,36.4789595916582,5833.14333473093,0.0,1.0
2022-04-25,39.4581,39.4581,38.97,39.14,5835,35.5405045793484,35.5405045793484,35.10086556264,35.2539871214198,6478.1864023896,0.0,1.0
2022-04-26,38.2265,39.01,38.216,39.01,1154,34.4311839217413,35.1368941647058,34.421726413699,35.1368941647058,1281.20430306043,0.0,1.0
2022-04-27,38.2326,38.2326,37.8901,38.15,2680,34.4366782835563,34.4366782835563,34.1281833783676,34.3622792202904,2975.41380606755,0.0,1.0
2022-04-28,38.4,38.41,38.3019,38.41,630,34.5874579832019,34.5964651337183,34.4990978366354,34.5964651337183,699.444290232296,0.0,1.0
2022-04-29,38.48,38.65,38.48,38.62,1177,34.6595151873335,34.8126367461133,34.6595151873335,34.7856152945639,1306.73957079907,0.0,1.0
2022-05-02,37.75,38.15,37.5201,38.15,1203,34.001993199632,34.3622792202904,33.7949188092586,34.3622792202904,1335.60552563405,0.0,1.0
2022-05-03,38.65,38.65,38.24,38.43,1040,34.8126367461133,34.8126367461133,34.4433435749385,34.6144794347512,1154.63819339935,0.0,1.0
2022-05-04,39.1617,39.1617,38.36,38.36,16171,35.2735326380405,35.2735326380405,34.551429381136,34.551429381136,17953.5136783277,0.0,1.0
2022-05-05,37.8899,38.09,37.7,38.09,2046,34.1280032353573,34.3082363171916,33.9569574470497,34.3082363171916,2271.52859970679,0.0,1.0
2022-05-06,37.9,37.9,37.48,37.6,669,34.1371004573789,34.1371004573789,33.7588001356876,33.8668859418852,742.743222484772,0.0,1.0
2022-05-09,36.39,37.03,36.39,37.03,603,32.7770207293936,33.353478362447,32.7770207293936,33.353478362447,669.468106365199,0.0,1.0
2022-05-10,37.23,37.23,36.67,37.17,2448,33.5336213727762,33.5336213727762,33.0292209438545,33.4795784696774,2717.84067061692,0.0,1.0
2022-05-11,36.67,37.4865,36.67,37.4865,5217,33.0292209438545,33.7646547835233,33.0292209438545,33.7646547835233,5792.06486054268,0.0,1.0
2022-05-12,36.7,36.7,36.18,36.42,2345,33.0562423954039,33.0562423954039,32.587870568548,32.804042180943,2603.4870803091,0.0,1.0
2022-05-13,37.1,37.13,36.91,36.91,775,33.4165284160622,33.4435498676116,33.2453925562495,33.2453925562495,860.427499888936,0.0,1.0
2022-05-16,37.99,37.99,37.39,37.46,736,34.218164812027,34.218164812027,33.6777357810395,33.7407858346547,817.128567636462,0.0,1.0
2022-05-17,38.47,38.47,38.47,38.47,148,34.6505080368171,34.6505080368171,34.6505080368171,34.6505080368171,164.313896752984,0.0,1.0
2022-05-18,38.07,38.07,37.605,37.605,260,34.2902220161587,34.2902220161587,33.8713895171434,33.8713895171434,288.659548349837,0.0,1.0
2022-05-19,37.96,38.27,37.66,37.66,4158,34.1911433604777,34.4703650264879,33.9209288449839,33.9209288449839,4616.33231553315,0.0,1.0
2022-05-20,38.5,38.5,37.72,37.81,663,34.6775294883664,34.6775294883664,33.9749717480827,34.0560361027308,736.081848292084,0.0,1.0
2022-05-23,39.07,39.2399,39.02,39.2399,592,35.1909370678046,35.3439685550792,35.1459013152223,35.3439685550792,657.255587011936,0.0,1.0
2022-05-24,39.59,39.59,39.09,39.09,543,35.6593088946605,35.6593088946605,35.2089513688375,35.2089513688375,602.854364438312,0.0,1.0
2022-05-25,39.12,39.13,38.83,39.01,3127,35.2359728203869,35.2449799709034,34.9747654554096,35.1368941647058,3471.68618342284,0.0,1.0
2022-05-26,40.27,40.27,39.49,39.49,1011,36.2717951297797,36.2717951297797,35.5692373894959,35.5692373894959,1122.44155146802,0.0,1.0
2022-05-27,39.86,39.95,39.86,39.95,839,35.9025019586048,35.983566313253,35.9025019586048,35.983566313253,931.482157944282,0.0,1.0
2022-05-31,40.3,40.3,39.8285,39.98,618,36.298816581329,36.298816581329,35.874129434478,36.0105877648023,686.12154184692,0.0,1.0
2022-06-01,39.25,39.7806,39.25,39.7806,680,35.3530657771009,35.8309851835042,35.3530657771009,35.8309851835042,754.955741838033,0.0,1.0
2022-06-02,40.7,40.7,39.76,39.76,1639,36.6591026019874,36.6591026019874,35.8124304534403,35.8124304534403,1819.66538363608,0.0,1.0
2022-06-03,39.8,40.24,39.8,40.24,456,35.8484590555061,36.2447736782303,35.8484590555061,36.2447736782303,506.264438644329,0.0,1.0
2022-06-06,40.59,40.59,40.3279,40.34,869,36.5600239463063,36.5600239463063,36.32394653127,36.3348451833949,964.789028907724,0.0,1.0
2022-06-07,40.14,40.14,39.98,39.98,731,36.1547021730657,36.1547021730657,36.0105877648023,36.0105877648023,811.577422475887,0.0,1.0
2022-06-08,40.27,40.27,40.06,40.06,205,36.2717951297797,36.2717951297797,36.082644968934,36.082644968934,227.596951583525,0.0,1.0
2022-06-09,38.67,39.58,38.67,39.58,1582,34.8306510471462,35.650301744144,34.8306510471462,35.650301744144,1756.38232880555,0.0,1.0
2022-06-10,37.6642,37.6642,37.6642,37.6642,45,33.9247118482008,33.9247118482008,33.9247118482008,33.9247118482008,49.9603064451641,0.0,1.0
2022-06-13,36.09,36.8289,36.09,36.8289,5106,32.5068062138999,33.172344565561,32.5068062138999,33.172344565561,5668.82943797794,0.0,1.0
2022-06-14,36.37,36.38,35.71,36.38,342,32.7590064283607,32.7680135788772,32.1645344942744,32.7680135788772,379.698328983247,0.0,1.0
2022-06-15,36.69,36.69,36.6,36.6,403,33.0472352448874,33.0472352448874,32.9661708902393,32.9661708902393,447.422299942247,0.0,1.0
2022-06-16,35.55,35.55,35.55,35.55,56,32.0204200860111,32.0204200860111,32.0204200860111,32.0204200860111,62.1728257984263,0.0,1.0
2022-06-17,36.16,36.18,36.16,36.18,243,32.5698562675151,32.587870568548,32.5698562675151,32.587870568548,269.785654803886,0.0,1.0
2022-06-21,36.424,36.4346,36.3807,36.4346,425,32.8076450411496,32.817192620697,32.7686440794133,32.817192620697,471.847338648771,0.0,1.0
2022-06-22,35.67,35.76,35.67,35.76,277,32.1285058922086,32.2095702468567,32.1285058922086,32.2095702468567,307.533441895788,0.0,1.0
2022-06-23,34.95,35.34,34.52,35.34,683,31.4799910550236,31.8312699251655,31.0926835828158,31.8312699251655,758.286428934378,0.0,1.0
2022-06-24,34.69,34.69,34.05,34.28,1845,32.1065284449484,32.1065284449484,31.5141912237098,31.7270624125925,1993.45905957236,0.9556,1.0
2022-06-27,35.2,35.2,34.82,34.82,422,32.5785471681229,32.5785471681229,32.2268469430125,32.2268469430125,455.956489506523,0.0,1.0
2022-06-28,34.51,34.99,34.51,34.99,846,31.9399336014751,32.384186517404,31.9399336014751,32.384186517404,914.073910242933,0.0,1.0
2022-06-29,34.01,34.51,34.01,34.36,2043,31.4771701473824,31.9399336014751,31.4771701473824,31.8011045652473,2207.39125133134,0.0,1.0
2022-06-30,33.67,33.67,33.305,33.305,1593,31.1624909985994,31.1624909985994,30.8246736771118,30.8246736771118,1721.18172460638,0.0,1.0
2022-07-01,33.65,33.8699,33.6017,33.6017,2641,31.1439804604357,31.3475038275457,31.0992775107704,31.0992775107704,2853.50968906807,0.0,1.0
2022-07-05,32.11,32.13,32.11,32.13,569,29.7186690218303,29.737179559994,29.7186690218303,29.737179559994,614.784934903345,0.0,1.0
2022-07-06,31.71,31.71,31.5953,31.62,1271,29.3484582585562,29.3484582585562,29.2423003221874,29.2651608368195,1373.27179659429,0.0,1.0
2022-07-07,32.95,32.95,32.4,32.4,5971,30.496111624706,30.496111624706,29.9870718252041,29.9870718252041,6451.46018683281,0.0,1.0
2022-07-08,33.0067,33.03,33.0067,33.03,136,30.5485890004001,30.5701537773608,30.5485890004001,30.5701537773608,146.943323632434,0.0,1.0
2022-07-11,32.49,32.49,32.07,32.29,2056,30.0703692469408,30.0703692469408,29.6816479455029,29.8852638653037,2221.43730432561,0.0,1.0
2022-07-12,31.94,32.3546,31.88,32.05,4414,29.5613294474388,29.9450529035725,29.5057978329477,29.6631374073392,4769.17522436444,0.0,1.0
2022-07-13,32.37,32.37,31.92,31.92,1753,29.9593060179585,29.9593060179585,29.5428189092751,29.5428189092751,1894.05622299748,0.0,1.0
2022-07-14,31.17,31.46,31.05,31.19,9030,28.8486737281361,29.1170765315099,28.7376104991539,28.8671842662998,9756.60450294764,0.0,1.0
2022-07-15,32.31,32.31,31.72,31.72,964,29.9037744034674,29.9037744034674,29.3577135276381,29.3577135276381,1041.56885280637,0.0,1.0
2022-07-18,32.4209,32.7673,32.4209,32.74,885,30.0064153375851,30.3270178585805,30.0064153375851,30.3017509739871,956.212069225766,0.0,1.0
2022-07-19,34.0,34.0,33.19,33.19,1360,31.4679148783006,31.4679148783006,30.7182380826705,30.7182380826705,1469.43323632434,0.0,1.0
2022-07-20,32.99,33.6,32.99,33.6,1892,30.5331327010334,31.0977041150264,30.5331327010334,31.0977041150264,2044.24094347474,0.0,1.0
2022-07-21,33.66,33.66,32.95,32.95,1502,31.1532357295176,31.1532357295176,30.496111624706,30.496111624706,1622.85935364644,0.0,1.0
2022-07-22,32.99,33.193,32.99,33.125,1155,30.5331327010334,30.721014663395,30.5331327010334,30.6580788336384,1247.93778526074,0.0,1.0
2022-07-25,33.87,33.87,33.37,33.55,725,31.3475963802365,31.3475963802365,30.8848329261438,31.0514277696172,783.337570834665,0.0,1.0
2022-07-26,32.67,33.07,32.67,33.07,1218,30.2369640904141,30.6071748536882,30.2369640904141,30.6071748536882,1316.00711900224,0.0,1.0
2022-07-27,34.05,34.05,33.06,33.06,1036,31.5141912237098,31.5141912237098,30.5979195846064,30.5979195846064,1119.36237708236,0.0,1.0
2022-07-28,33.67,33.77,33.66,33.73,2375,31.1624909985994,31.255043689418,31.1532357295176,31.2180226130905,2566.10583549287,0.0,1.0
2022-07-29,34.8,34.8,33.99,33.99,864,32.2083364048488,32.2083364048488,31.4586596092187,31.4586596092187,933.522291311933,0.0,1.0
2022-08-01,34.16,34.52,34.16,34.52,784,31.6159991836102,31.9491888705569,31.6159991836102,31.9491888705569,847.085042116384,0.0,1.0
2022-08-02,33.87,33.87,33.87,33.87,79,31.3475963802365,31.3475963802365,31.3475963802365,31.3475963802365,85.3567835806049,0.0,1.0
2022-08-03,34.24,34.24,34.24,34.24,453,31.690041336265,31.690041336265,31.690041336265,31.690041336265,489.450923569799,0.0,1.0
2022-08-04,34.84,34.84,34.37,34.37,90761,32.2453574811762,32.2453574811762,31.8103598343291,31.8103598343291,98064.1396779657,0.0,1.0
2022-08-05,34.09,34.19,33.94,34.19,1950,31.5512123000372,31.6437649908558,31.4123832638094,31.6437649908558,2106.90794914152,0.0,1.0
2022-08-08,34.24,34.56,34.24,34.56,803,31.690041336265,31.9862099468843,31.690041336265,31.9862099468843,867.613888800327,0.0,1.0
2022-08-09,34.21,34.48,34.21,34.48,1422,31.6622755290195,31.9121677942295,31.6622755290195,31.9121677942295,1536.42210445089,0.0,1.0
2022-08-10,34.93,34.9886,34.9,34.9,1435,32.3286549029129,32.3828907797326,32.3008890956674,32.3008890956674,1550.46815744517,0.0,1.0
2022-08-11,35.49,35.49,35.49,35.49,7,32.8469499714967,32.8469499714967,32.8469499714967,32.8469499714967,7.56325930461056,0.0,1.0
2022-08-12,35.17,35.32,35.17,35.21,567,32.5507813608774,32.6896103971052,32.5507813608774,32.5878024372048,612.624003673455,0.0,1.0
2022-08-15,34.59,34.59,34.59,34.59,21,32.0139757541299,32.0139757541299,32.0139757541299,32.0139757541299,22.6897779138317,0.0,1.0
2022-08-16,35.02,35.02,34.94,34.94,484,32.4119523246496,32.4119523246496,32.3379101719948,32.3379101719948,522.945357633073,0.0,1.0
2022-08-17,34.59,34.72,34.59,34.72,151,32.0139757541299,32.134294252194,32.0139757541299,32.134294252194,163.150307856599,0.0,1.0
2022-08-18,34.58,34.58,34.58,34.58,3,32.004720485048,32.004720485048,32.004720485048,32.004720485048,3.2413968448331,0.0,1.0
2022-08-19,33.61,34.12,33.61,34.12,2043,31.1069593841083,31.5789781072828,31.1069593841083,31.5789781072828,2207.39125133134,0.0,1.0
2022-08-22,33.12,33.12,33.12,33.12,87,30.6534511990975,30.6534511990975,30.6534511990975,30.6534511990975,94.0005085001599,0.0,1.0
2022-08-23,32.92,32.92,32.92,32.92,27,30.4683458174604,30.4683458174604,30.4683458174604,30.4683458174604,29.1725716034979,0.0,1.0
2022-08-24,33.0777,33.0777,33.0777,33.0777,275,30.6143014108813,30.6143014108813,30.6143014108813,30.6143014108813,297.1280441097,0.0,1.0
2022-08-25,33.48,33.48,33.2025,33.2025,1087,30.9866408860442,30.9866408860442,30.7298071690228,30.7298071690228,1174.46612344453,0.0,1.0
2022-08-26,32.6,33.4655,32.6,33.4655,2128,30.1721772068411,30.9732207458755,30.1721772068411,30.9732207458755,2299.23082860161,0.0,1.0
2022-08-29,32.68,32.9074,32.67,32.69,2526,30.246219359496,30.4566841784173,30.2369640904141,30.2554746285778,2729.25614334947,0.0,1.0
2022-08-30,32.45,33.05,32.45,33.05,1110,30.0333481706133,30.5886643155245,30.0333481706133,30.5886643155245,1199.31683258825,0.0,1.0
2022-08-31,32.64,32.64,32.57,32.57,750,30.2091982831685,30.2091982831685,30.1444113995956,30.1444113995956,810.349211208276,0.0,1.0
2022-09-01,31.84,32.05,31.65,32.05,2729,29.4687767566203,29.6631374073392,29.2929266440651,29.6631374073392,2948.59066318318,0.0,1.0
2022-09-02,32.03,32.8,31.69,32.35,9293,29.6446268691755,30.3572825884782,29.3299477203925,29.9407954797948,10040.766959678,0.0,1.0
2022-09-06,31.66,32.17,31.66,32.17,2102,29.3021819131469,29.7742006363215,29.3021819131469,29.7742006363215,2271.13872261306,0.0,1.0
2022-09-07,32.83,32.83,31.75,31.75,1572,30.3850483957238,30.3850483957238,29.3854793348836,29.3854793348836,1698.49194669254,0.0,1.0
2022-09-08,32.14,32.23,31.87,31.87,4297,29.7464348290759,29.8297322508126,29.4965425638659,29.4965425638659,4642.76074741594,0.0,1.0
2022-09-09,33.37,33.37,33.05,33.05,891,30.8848329261438,30.8848329261438,30.5886643155245,30.5886643155245,962.694862915431,0.0,1.0
2022-09-12,33.95,34.1105,33.95,34.05,1032,31.4216385328913,31.570185601655,31.4216385328913,31.5141912237098,1115.04051462259,0.0,1.0
2022-09-13,32.78,33.0861,32.78,33.0861,296,30.3387720503145,30.62207583691,30.3387720503145,30.62207583691,319.817822023532,0.0,1.0
2022-09-14,32.7748,32.8145,32.69,32.77,495,30.3339593103919,30.3707027286469,30.2554746285778,30.3295167812326,534.830479397462,0.0,1.0
2022-09-15,32.5622,32.72,32.5622,32.71,2926,30.1371922897117,30.2832404358234,30.1371922897117,30.2739851667415,3161.44238932722,0.0,1.0
2022-09-16,32.3034,32.3034,32.27,32.27,191,29.8976659258734,29.8976659258734,29.86675332714,29.86675332714,206.368932454374,0.0,1.0
2022-09-19,32.5548,32.5548,32.38,32.495,1878,30.1303433905912,30.1303433905912,29.9685612870404,30.0749968814817,2029.11442486552,0.0,1.0
2022-09-20,31.7487,32.0,31.63,32.0,1316,29.384276149903,29.6168610619299,29.2744161059014,29.6168610619299,1421.89274926679,0.0,1.0
2022-09-21,31.31,31.74,31.2101,31.5,1003,28.9782474952821,29.3762240658018,28.8857873571544,29.1540976078373,1083.7070117892,0.0,1.0
2022-09-22,31.1,31.28,31.02,31.22,2287,28.7838868445632,28.9504816880365,28.7098446919083,28.8949500735454,2471.02486137776,0.0,1.0
2022-09-23,29.7,30.1,29.435,30.1,6901,27.5869954468979,27.9585374731188,27.3408488545266,27.9585374731188,7429.57675091969,0.1068,1.0
2022-09-26,29.01,29.2499,29.01,29.2499,504,26.946085451667,27.1689177818929,26.946085451667,27.1689177818929,542.603489706349,0.0,1.0
2022-09-27,28.92,28.92,28.81,28.81,227,26.8624884957673,26.8624884957673,26.7603144385565,26.7603144385565,244.386889212979,0.0,1.0
2022-09-28,29.67,29.67,28.82,28.82,495,27.5591297949314,27.5591297949314,26.7696029892121,26.7696029892121,532.914141675879,0.0,1.0
2022-09-29,29.04,29.04,29.04,29.04,106,26.9739511036335,26.9739511036335,26.9739511036335,26.9739511036335,114.118987914431,0.0,1.0
2022-09-30,29.03,29.1076,29.0163,29.08,1139,26.964662552978,27.0367417060649,26.9519372385799,27.0111053062556,1226.24082296733,0.0,1.0
2022-10-03,29.91,29.9175,29.6776,29.6776,2134,27.7820550106639,27.7890214236555,27.5661890934296,27.5661890934296,2297.45207744712,0.0,1.0
2022-10-04,31.1,31.2187,30.75,30.75,2040,28.8873925386709,28.9976476349519,28.5622932657277,28.5622932657277,2196.25222023999,0.0,1.0
2022-10-05,30.68,30.68,30.3,30.54,917,28.497273411139,28.497273411139,28.1443084862292,28.3672337019617,987.236904882387,0.0,1.0
2022-10-06,29.89,30.15,29.89,30.15,1006,27.7634779093528,28.0049802263964,27.7634779093528,28.0049802263964,1083.05379096149,0.0,1.0
2022-10-07,29.45,29.79,29.45,29.79,347,27.3547816805099,27.6705924027976,27.3547816805099,27.6705924027976,373.578196285919,0.0,1.0
2022-10-10,29.6,29.69,29.37,29.69,7106,27.4941099403427,27.5777068962424,27.2804732752657,27.5777068962424,7650.2785671693,0.0,1.0
2022-10-11,29.1629,29.45,29.1629,29.27,206,27.0881073911899,27.3547816805099,27.0881073911899,27.1875877687105,221.778410475214,0.0,1.0
2022-10-12,28.85,29.06,28.85,29.06,338,26.7974686411786,26.9925282049446,26.7974686411786,26.9925282049446,363.888848255449,0.0,1.0
2022-10-13,29.99,29.99,28.53,28.53,424,27.856363415908,27.856363415908,26.5002350202019,26.5002350202019,456.475951657724,0.0,1.0
2022-10-14,29.36,29.68,29.36,29.68,463,27.2711847246102,27.5684183455869,27.2711847246102,27.5684183455869,498.463126456429,0.0,1.0
2022-10-17,30.47,30.58,30.31,30.31,784,28.3022138473731,28.4043879045838,28.1535970368847,28.1535970368847,844.049872876543,0.0,1.0
2022-10-18,30.76,31.159,30.76,31.159,330,28.5715818163832,28.9421949875385,28.5715818163832,28.9421949875385,355.276094450586,0.0,1.0
2022-10-19,30.48,30.56,30.4362,30.56,1443,28.3115023980286,28.3858108032727,28.2708185461574,28.3858108032727,1553.52546755211,0.0,1.0
2022-10-20,30.55,30.83,30.55,30.83,173,28.3765222526172,28.6366016709718,28.3765222526172,28.6366016709718,186.250801030156,0.0,1.0
2022-10-21,31.05,31.05,30.17,30.35,1786,28.8409497853933,28.8409497853933,28.0235573277074,28.1907512395068,1922.7972869356,0.0,1.0
2022-10-24,31.3149,31.3279,31.14,31.14,678,29.087003492258,29.0990786081102,28.924546741293,28.924546741293,729.930884962115,0.0,1.0
2022-10-25,32.0148,32.0148,31.81,31.81,567,29.737109152638,29.737109152638,29.5468796352129,29.5468796352129,610.428925919643,0.0,1.0
2022-10-26,32.42,32.42,32.02,32.11,3898,30.1134812251997,30.1134812251997,29.7419391989788,29.8255361548785,4196.56429141935,0.0,1.0
2022-10-27,32.18,32.32,32.18,32.32,753,29.8905560094672,30.0205957186445,29.8905560094672,30.0205957186445,810.675451882701,0.0,1.0
2022-10-28,32.26,32.26,31.99,31.99,1045,29.9648644147113,29.9648644147113,29.7140735470123,29.7140735470123,1125.04096576019,0.0,1.0
2022-10-31,32.08,32.1073,32.04,32.07,1982,29.797670502912,29.8230282462015,29.7605163002899,29.7883819522564,2133.80975515473,0.0,1.0
2022-11-01,32.31,32.39,32.24,32.39,375,30.011307167989,30.0856155732331,29.9462873134003,30.0856155732331,403.722834602938,0.0,1.0
2022-11-02,31.53,32.19,31.53,32.19,622,29.2868002168583,29.8998445601227,29.2868002168583,29.8998445601227,669.641608328075,0.0,1.0
2022-11-03,31.54,31.54,31.54,31.54,68,29.2960887675138,29.2960887675138,29.2960887675138,29.2960887675138,73.208407341333,0.0,1.0
2022-11-04,32.72,32.72,32.46,32.46,226,30.3921377448653,30.3921377448653,30.1506354278218,30.1506354278218,243.310294987371,0.0,1.0
2022-11-07,33.35,33.35,32.91,32.99,896,30.9773164361632,30.9773164361632,30.5686202073202,30.6429286125644,964.628426144621,0.0,1.0
2022-11-08,33.23,33.36,33.23,33.35,5327,30.8658538282969,30.9866049868187,30.8658538282969,30.9773164361632,5735.01743981295,0.0,1.0
2022-11-09,32.8738,33.085,32.73,32.994,1356,30.5349956539472,30.7311698437918,30.4014262955208,30.6466440328266,1459.86176992423,0.0,1.0
2022-11-10,34.35,34.35,34.19,34.21,4958,31.9061715017153,31.9061715017153,31.7575546912269,31.776131792538,5337.75417056365,0.0,1.0
2022-11-11,35.36,35.36,35.02,35.02,562,32.8443151179229,32.8443151179229,32.5285043956352,32.5285043956352,605.045954791605,0.0,1.0
2022-11-14,34.78,35.08,34.74,35.08,970,32.3055791799027,32.5842356995683,32.2684249772806,32.5842356995683,1044.2963988396,0.0,1.0
2022-11-15,34.98,35.35,34.98,35.22,1996,32.4913501930131,32.8350265672674,32.4913501930131,32.7142754087456,2148.88207431324,0.0,1.0
2022-11-16,34.86,34.96,34.86,34.93,344,32.3798875851469,32.4727730917021,32.3798875851469,32.4449074397355,370.348413609095,0.0,1.0
2022-11-17,34.71,34.783,34.405,34.425,2281,32.240559325314,32.3083657450993,31.9572585303206,31.9758356316317,2455.71142861148,0.0,1.0
2022-11-18,34.94,34.94,34.9,34.9,102,32.454195990391,32.454195990391,32.4170417877689,32.4170417877689,109.812611011999,0.0,1.0
2022-11-21,34.6357,34.6357,34.5155,34.5155,254,32.1715453939435,32.1715453939435,32.0598970150642,32.0598970150642,273.454933304391,0.0,1.0
2022-11-22,35.23,35.23,35.05,35.05,485,32.7235639594011,32.7235639594011,32.5563700476018,32.5563700476018,522.148199419802,0.0,1.0
2022-11-23,34.95,35.27,34.8257,34.99,1990,32.4634845410465,32.7607181620232,32.3480278563984,32.5006387436686,2142.4225089596,0.0,1.0
2022-11-25,35.69,35.69,35.35,35.35,1621,33.1508372895551,33.1508372895551,32.8350265672674,32.8350265672674,1745.1592397103,0.0,1.0
2022-11-28,34.94,34.94,34.94,34.94,3,32.454195990391,32.454195990391,32.454195990391,32.454195990391,3.22978267682351,0.0,1.0
2022-11-29,35.34,35.36,35.12,35.13,5760,32.8257380166119,32.8443151179229,32.6213899021904,32.6306784528459,6201.18273950114,0.0,1.0
2022-11-30,35.69,35.69,35.22,35.36,705,33.1508372895551,33.1508372895551,32.7142754087456,32.8443151179229,758.998929053525,0.0,1.0
2022-12-01,36.05,36.06,35.79,36.06,11706,33.4852251131539,33.4945136638094,33.2437227961103,33.4945136638094,12602.6120049653,0.0,1.0
2022-12-02,36.143,36.143,35.87,35.87,633,33.5716086342502,33.5716086342502,33.3180312013545,33.3180312013545,681.484144809761,0.0,1.0
2022-12-05,35.7452,36.08,35.7452,36.08,564,33.2021100891736,33.5130907651204,33.2021100891736,33.5130907651204,607.19914324282,0.0,1.0
2022-12-06,35.5002,35.72,35.5002,35.72,133,32.9745405981133,33.1787029415217,32.9745405981133,33.1787029415217,143.187032005842,0.0,1.0
2022-12-07,35.61,35.71,35.61,35.62,4789,33.0765288843109,33.1694143908662,33.0765288843109,33.0858174349665,5155.80974643594,0.0,1.0
2022-12-08,35.75,35.75,35.52,35.52,1765,33.2065685934882,33.2065685934882,32.9929319284113,32.9929319284113,1900.18880819783,0.0,1.0
2022-12-09,35.67,35.82,35.67,35.82,169,33.1322601882441,33.2715884480769,33.1322601882441,33.2715884480769,181.944424127724,0.0,1.0
2022-12-12,35.6702,35.6702,35.5,35.53,7011,33.1324459592572,33.1324459592572,32.9743548271002,33.0022204790668,7548.00211573654,0.0,1.0
2022-12-13,36.2219,36.31,36.2219,36.31,191,33.6448952989223,33.7267274301974,33.6448952989223,33.7267274301974,205.629497091097,0.0,1.0
2022-12-14,36.266,36.37,36.26,36.37,1021,33.6858578073131,33.7824587341306,33.6802846769198,33.7824587341306,1099.2027043456,0.0,1.0
2022-12-15,35.58,35.6389,35.3552,35.6389,1373,33.0486632323444,33.1033727957054,32.8398566136083,33.1033727957054,1478.16387175956,0.0,1.0
2022-12-16,35.207,35.3,35.12,35.17,6374,32.7022002928934,32.7885838139898,32.6213899021904,32.667832655468,6862.21159402436,0.0,1.0
2022-12-19,35.31,35.36,35.2589,35.36,708,32.7978723646453,32.8443151179229,32.7504078707956,32.8443151179229,762.228711730349,0.0,1.0
2022-12-20,35.4179,35.549,35.37,35.37,1673,32.8980958262184,33.0198687253123,32.8536036685784,32.8536036685784,1801.14213944191,0.0,1.0
2022-12-21,35.96,35.98,35.95,35.98,647,33.4016281572542,33.4202052585652,33.3923396065987,33.4202052585652,696.55646396827,0.0,1.0
2022-12-22,35.7002,35.7002,35.385,35.6309,2193,33.1603116112237,33.1603116112237,32.8675364945617,33.095941955181,2360.97113675799,0.0,1.0
2022-12-23,35.92,35.92,35.8,35.87,559,33.4023712413066,33.4023712413066,33.2907820278056,33.3558757356812,601.133370291066,0.0408,1.0
2022-12-27,35.88,36.01,35.88,35.92,508,33.3651748368063,33.4860631514324,33.3651748368063,33.4023712413066,546.289359763615,0.0,1.0
2022-12-28,35.65,35.8,35.65,35.74,367,33.1512955109293,33.2907820278056,33.1512955109293,33.2349874210551,394.661801246549,0.0,1.0
2022-12-29,36.08,36.08,36.08,36.08,22,33.551156859308,33.551156859308,33.551156859308,33.551156859308,23.6582006196841,0.0,1.0
2022-12-30,35.75,35.9,35.75,35.9,649,33.2442865221802,33.3837730390565,33.2442865221802,33.3837730390565,697.916918280682,0.0,1.0
2023-01-03,36.2825,36.43,36.2825,36.43,254,33.739463657091,33.876625398686,33.739463657091,33.876625398686,273.144679881808,0.0,1.0
2023-01-04,36.92,36.9459,36.92,36.9459,288,34.3322813538152,34.3563660257291,34.3322813538152,34.3563660257291,309.707353566774,0.0,1.0
2023-01-05,36.83,36.83,36.83,36.83,18,34.2485894436894,34.2485894436894,34.2485894436894,34.2485894436894,19.3567095979234,0.0,1.0
2023-01-06,37.66,37.66,37.66,37.66,32,35.0204148370715,35.0204148370715,35.0204148370715,35.0204148370715,34.411928174086,0.0,1.0
2023-01-09,37.8867,38.2,37.8867,38.2,260,35.2312254595772,35.5225662978261,35.2312254595772,35.5225662978261,279.596916414449,0.0,1.0
2023-01-10,37.9,37.995,37.82,37.82,4327,35.2435932640735,35.3319347247618,35.1692004550728,35.1692004550728,4653.1379127897,0.0,1.0
2023-01-11,38.3,38.3,38.3,38.3,87,35.6155573090769,35.6155573090769,35.6155573090769,35.6155573090769,93.5574297232965,0.0,1.0
2023-01-12,39.07,39.07,38.7488,38.7488,634,36.3315880957085,36.3315880957085,36.0329009675708,36.0329009675708,681.78632694908,0.0,1.0
2023-01-13,38.89,38.89,38.76,38.76,787,36.164204275457,36.164204275457,36.0433159608309,36.0433159608309,846.318358531427,0.0,1.0
2023-01-17,39.1,39.1,38.975,38.975,178,36.3594853990838,36.3594853990838,36.2432466350202,36.2432466350202,191.416350468353,0.0,1.0
2023-01-18,38.935,38.935,38.935,38.935,167,36.2060502305199,36.2060502305199,36.2060502305199,36.2060502305199,179.587250158511,0.0,1.0
2023-01-19,38.725,38.725,38.725,38.725,32,36.0107691068931,36.0107691068931,36.0107691068931,36.0107691068931,34.411928174086,0.0,1.0
2023-01-20,39.0943,39.0943,38.989,38.989,1866,36.3541849114425,36.3541849114425,36.2562653765953,36.2562653765953,2006.64556165139,0.0,1.0
2023-01-23,39.39,39.42,39.02,39.02,15196,36.6291593317113,36.6570566350865,36.2850925900831,36.2850925900831,16341.3643916691,0.0,1.0
2023-01-24,39.3333,39.47,39.05,39.05,906,36.576433428332,36.7035521407119,36.3129898934583,36.3129898934583,974.287716428811,0.0,1.0
2023-01-25,39.505,39.553,39.505,39.553,1279,36.7360989946497,36.7807346800501,36.7360989946497,36.7807346800501,1375.401754208,0.0,1.0
2023-01-26,39.6449,39.65,39.573,39.649,1271,36.8661934193897,36.8709359609635,36.7993328823003,36.870006050851,1366.79877216448,0.0,1.0
2023-01-27,39.74,39.74,39.5078,39.5078,643,36.9546278710892,36.9546278710892,36.7387027429648,36.7387027429648,691.464681748042,0.0,1.0
2023-01-30,39.395,39.4603,39.395,39.46,1964,36.6338088822738,36.6945320126206,36.6338088822738,36.6942530395868,2112.03209168453,0.0,1.0
2023-01-31,39.7316,39.7316,39.49,39.49,156,36.9468166261442,36.9468166261442,36.7221503429621,36.7221503429621,167.758149848669,0.0,1.0
2023-02-01,40.3285,40.3285,39.8614,39.9799,360,37.5018799723005,37.5018799723005,37.0675189587478,37.17771330708,387.134191958468,0.0,1.0
2023-02-02,40.37,40.42,40.37,40.42,232,37.5404712419696,37.586966747595,37.5404712419696,37.586966747595,249.486479262124,0.0,1.0
2023-02-03,39.98,39.98,39.98,39.98,116,37.1778062980913,37.1778062980913,37.1778062980913,37.1778062980913,124.743239631062,0.0,1.0
2023-02-06,39.355,39.475,39.355,39.475,142,36.5966124777734,36.7082016912745,36.5966124777734,36.7082016912745,152.702931272507,0.0,1.0
2023-02-07,39.5271,39.5271,39.0342,39.2,3565,36.7566500081362,36.7566500081362,36.2982973136807,36.4524764103346,3833.70387314427,0.0,1.0
2023-02-08,39.47,39.71,39.47,39.71,545,36.7035521407119,36.926730567714,36.7035521407119,36.926730567714,586.078151714903,0.0,1.0
2023-02-09,39.5543,39.5543,39.5543,39.5543,77,36.7819435631964,36.7819435631964,36.7819435631964,36.7819435631964,82.8037021688945,0.0,1.0
2023-02-10,39.19,39.21,38.93,39.21,9987,36.4431773092095,36.4617755114597,36.2014006799573,36.4617755114597,10739.7477085812,0.0,1.0
2023-02-13,39.476,39.52,39.31,39.3923,776,36.709131601387,36.7500476463374,36.5547665227106,36.63129812497,834.489258221585,0.0,1.0
2023-02-14,39.8,39.8,39.65,39.65,807,37.0104224778397,37.0104224778397,36.8709359609635,36.8709359609635,867.825813640233,0.0,1.0
2023-02-15,39.7124,39.7565,39.7124,39.7565,376,36.928962351984,36.9699713879456,36.928962351984,36.9699713879456,404.340156045511,0.0,1.0
2023-02-16,39.77,39.77,39.77,39.77,65,36.9825251744645,36.9825251744645,36.9825251744645,36.9825251744645,69.8992291036122,0.0,1.0
2023-02-17,39.9213,39.9213,39.9213,39.9213,65,37.123220574487,37.123220574487,37.123220574487,37.123220574487,69.8992291036123,0.0,1.0
2023-02-21,39.37,39.83,39.37,39.61,81994,36.6105611294611,37.038319781215,36.6105611294611,36.8337395564631,88174.1137095627,0.0,1.0
2023-02-22,38.95,39.11,38.95,39.11,1120,36.2199988822075,36.3687845002089,36.2199988822075,36.3687845002089,1204.41748609301,0.0,1.0
2023-02-23,39.3167,39.359,39.075,39.2921,1342,36.5609969204644,36.6003321182235,36.3362376462711,36.5381211316967,1443.15023780073,0.0,1.0
2023-02-24,38.87,38.87,38.3658,38.3658,143,36.1456060732068,36.1456060732068,35.67674539448,35.67674539448,153.778304027947,0.0,1.0
2023-02-27,39.29,39.3302,39.29,39.3,1362,36.5361683204604,36.5735507069832,36.5361683204604,36.5454674215855,1464.65769290954,0.0,1.0
2023-02-28,39.29,39.29,39.29,39.29,51,36.5361683204604,36.5361683204604,36.5361683204604,36.5361683204604,54.8440105274496,0.0,1.0
2023-03-01,39.4688,39.4958,39.4688,39.4958,318,36.7024362485769,36.7275438216147,36.7024362485769,36.7275438216147,341.96853622998,0.0,1.0
2023-03-02,39.6075,39.82,39.38,39.38,51747,36.8314147811819,37.0290206800899,36.6198602305862,36.6198602305862,55647.3139757633,0.0,1.0
2023-03-03,40.2638,40.27,40.0501,40.0501,6125,37.4417147880212,37.4474802307188,37.2429929969781,37.2429929969781,6586.65812707115,0.0,1.0
2023-03-06,40.54,40.74,40.35,40.35,17533,37.6985559610961,37.8845379835978,37.5218730397194,37.5218730397194,18854.5105211328,0.0,1.0
2023-03-07,39.55,40.29,39.55,40.29,2603,36.7779449497126,37.4660784329689,36.7779449497126,37.4660784329689,2799.19528241081,0.0,1.0
2023-03-08,39.785,39.87,39.7764,39.7764,1634,36.9964738261521,37.0755161857153,36.9884765991846,36.9884765991846,1757.15908238927,0.0,1.0
2023-03-09,39.04,39.45,39.04,39.45,1745,36.3036907923333,36.6849539384618,36.3036907923333,36.6849539384618,1876.52545824313,0.0,1.0
2023-03-10,38.69,38.85,38.69,38.85,669,35.9782222529553,36.1270078709566,35.9782222529553,36.1270078709566,719.424373389485,0.0,1.0
2023-03-13,38.01,38.16,37.73,37.87,1609,35.3458833764495,35.4853698933257,35.0855085449471,35.2156959606983,1730.27476350326,0.0,1.0
2023-03-14,38.8128,38.8128,38.51,38.71,3453,36.0924152147713,36.0924152147713,35.8108384327037,35.9968204552054,3713.26212453497,0.0,1.0
2023-03-15,37.07,37.07,36.55,36.55,577,34.4717678706914,34.4717678706914,33.988214612187,33.988214612187,620.490079888989,0.0,1.0
2023-03-16,37.3,37.315,37.238,37.2626,997,34.6856471965684,34.699595848256,34.6279927695929,34.6508685583606,1072.14663717387,0.0,1.0
2023-03-17,36.82,36.82,36.6349,36.82,724,34.2392903425643,34.2392903425643,34.067163980739,34.2392903425643,778.569874938696,0.0,1.0
2023-03-20,37.37,37.37,37.37,37.37,89,34.750740904444,34.750740904444,34.750740904444,34.750740904444,95.7081752341767,0.0,1.0
2023-03-21,38.58,38.58,38.37,38.37,945,35.8759321405793,35.8759321405793,35.6806510169525,35.6806510169525,1016.22725389098,0.0,1.0
2023-03-22,38.09,38.2625,38.09,38.2625,372,35.4202761854502,35.5806856798579,35.4202761854502,35.5806856798579,400.038665023749,0.0,1.0
2023-03-23,37.83,38.32,37.83,38.32,446,35.1784995561979,35.6341555113271,35.1784995561979,35.6341555113271,479.616248926324,0.0,1.0
2023-03-24,37.21,37.21,37.04,37.04,1394,34.6019552864426,34.6019552864426,34.4438705673162,34.4438705673162,1499.06962108362,0.0,1.0
2023-03-27,37.705,37.705,37.6505,37.6505,270,35.0622607921344,35.0622607921344,35.0115806910026,35.0115806910026,290.35064396885,0.0,1.0
2023-03-28,37.7394,37.7394,37.7394,37.7394,21,35.0942497000047,35.0942497000047,35.0942497000047,35.0942497000047,22.5828278642439,0.0,1.0
2023-03-29,38.4,38.4,38.01,38.01,1795,35.7085483203278,35.7085483203278,35.3458833764495,35.3458833764495,1930.29409601514,0.0,1.0
2023-03-30,39.21,39.21,39.07,39.07,940,36.4617755114597,36.4617755114597,36.3315880957085,36.3315880957085,1010.85039011378,0.0,1.0
2023-03-31,39.132,39.132,38.9501,39.1,379,36.389242522684,36.389242522684,36.2200918732187,36.3594853990838,407.566274311832,0.0,1.0
2023-04-03,39.3835,39.3835,39.3835,39.3835,78,36.6231149159799,36.6231149159799,36.6231149159799,36.6231149159799,83.8790749243348,0.0,1.0
2023-04-04,39.3321,39.3321,39.2918,39.2918,514,36.575317536197,36.575317536197,36.5378421586629,36.5378421586629,552.741596296257,0.0,1.0
2023-04-05,38.87,39.04,38.83,39.04,1060,36.1456060732068,36.3036907923333,36.1084096687065,36.3036907923333,1139.8951207666,0.0,1.0
2023-04-06,39.23,39.23,39.23,39.23,259,36.4803737137099,36.4803737137099,36.4803737137099,36.4803737137099,278.521543659009,0.0,1.0
2023-04-10,39.3465,39.3465,39.18,39.18,674,36.5887082418171,36.5887082418171,36.4338782080845,36.4338782080845,724.801237166687,0.0,1.0
2023-04-11,39.36,39.44,39.111,39.15,4433,36.601262028336,36.6756548373367,36.3697144103214,36.4059809047092,4767.12742486635,0.0,1.0
2023-04-12,39.55,39.865,39.55,39.83,1219,36.7779449497126,37.0708666351528,36.7779449497126,37.038319781215,1310.87938888159,0.0,1.0
2023-04-13,40.0904,40.095,39.87,39.87,1322,37.2804683745122,37.2847459610298,37.0755161857153,37.0755161857153,1421.64278269193,0.0,1.0
2023-04-14,40.03,40.03,40.03,40.03,22,37.2243018037167,37.2243018037167,37.2243018037167,37.2243018037167,23.6582006196841,0.0,1.0
2023-04-17,40.01,40.01,39.6901,39.6901,2714,37.2057036014665,37.2057036014665,36.9082253564751,36.9082253564751,2918.56165826467,0.0,1.0
2023-04-18,40.23,40.23,39.9161,39.9161,180,37.4102838262184,37.4102838262184,37.118385041902,37.118385041902,193.567095979234,0.0,1.0
2023-04-19,40.0671,40.0671,39.9449,39.9449,347,37.2588014688908,37.2588014688908,37.1451664531422,37.1451664531422,373.154346137745,0.0,1.0
2023-04-20,39.65,39.8,39.65,39.75,875,36.8709359609635,37.0104224778397,36.8709359609635,36.9639269722143,940.951161010164,0.0,1.0
2023-04-21,39.825,39.825,39.61,39.73,2252,37.0336702306525,37.0336702306525,36.8337395564631,36.9453287699641,2421.7394452513,0.0,1.0
2023-04-24,39.935,39.935,39.81,39.8436,2457,37.1359603430284,37.1359603430284,37.0197215789648,37.0509665587451,2642.19086011654,0.0,1.0
2023-04-25,39.0,39.1381,39.0,39.0725,764,36.2664943878329,36.3949149743704,36.2664943878329,36.3339128709898,821.584785156304,0.0,1.0
2023-04-26,39.3,39.35,39.3,39.35,256,36.5454674215855,36.5919629272109,36.5454674215855,36.5919629272109,275.295425392688,0.0,1.0
2023-04-27,39.485,39.485,39.3,39.3,6645,36.7175007923996,36.7175007923996,36.5454674215855,36.5454674215855,7145.85195990004,0.0,1.0
2023-04-28,39.66,39.66,39.52,39.52,745,36.8802350620886,36.8802350620886,36.7500476463374,36.7500476463374,801.152702802939,0.0,1.0
2023-05-01,39.725,39.8538,39.725,39.8538,164,36.9406792194016,37.0604516418927,36.9406792194016,37.0604516418927,176.361131892191,0.0,1.0
2023-05-02,39.02,39.02,38.89,38.89,975,36.2850925900831,36.2850925900831,36.164204275457,36.164204275457,1048.48843655418,0.0,1.0
2023-05-03,39.025,39.13,39.025,39.13,453,36.2897421406456,36.387382702459,36.2897421406456,36.387382702459,487.143858214406,0.0,1.0
2023-05-04,38.57,38.59,38.51,38.51,452,35.8666330394542,35.8852312417044,35.8108384327037,35.8108384327037,486.068485458966,0.0,1.0
2023-05-05,39.44,39.44,39.24,39.24,627,36.6756548373367,36.6756548373367,36.489672814835,36.489672814835,674.258717660997,0.0,1.0
2023-05-08,39.38,39.38,39.38,39.38,33,36.6198602305862,36.6198602305862,36.6198602305862,36.6198602305862,35.4873009295262,0.0,1.0
2023-05-09,39.22,39.22,39.09,39.09,1263,36.4710746125848,36.4710746125848,36.3501862979587,36.3501862979587,1358.19579012096,0.0,1.0
2023-05-10,39.125,39.21,38.97,38.97,422,36.3827331518965,36.4617755114597,36.2385970844577,36.2385970844577,453.807302795759,0.0,1.0
2023-05-11,38.7361,38.83,38.7361,38.83,1270,36.0210911091419,36.1084096687065,36.0210911091419,36.1084096687065,1365.72339940904,0.0,1.0
2023-05-12,38.73,38.73,38.642,38.642,233,36.0154186574556,36.0154186574556,35.9335865675549,35.9335865675549,250.561852017564,0.0,1.0
2023-05-15,38.91,38.91,38.91,38.91,148,36.1828024777071,36.1828024777071,36.1828024777071,36.1828024777071,159.155167805148,0.0,1.0
2023-05-16,38.82,39.01,38.6734,38.75,8264,36.0991105675814,36.275793488958,35.9627857450876,36.0340168597058,8886.88045095771,0.0,1.0
2023-05-17,38.955,39.09,38.92,38.92,7395,36.22464843277,36.3501862979587,36.1921015788322,36.1921015788322,7952.3815264802,0.0,1.0
2023-05-18,39.0416,39.0416,38.7,38.8,2308,36.3051786485133,36.3051786485133,35.9875213540804,36.0805123653312,2481.96031955595,0.0,1.0
2023-05-19,39.1571,39.1571,39.1571,39.1571,10,36.412583266508,36.412583266508,36.412583266508,36.412583266508,10.7537275544019,0.0,1.0
2023-05-22,39.46,39.46,39.42,39.42,868,36.6942530395868,36.6942530395868,36.6570566350865,36.6570566350865,933.423551722085,0.0,1.0
2023-05-23,38.87,39.19,38.7872,39.19,4450,36.1456060732068,36.4431773092095,36.0686095158911,36.4431773092095,4785.40876170884,0.0,1.0
2023-05-24,38.195,38.48,38.1397,38.48,3440,35.5179167472635,35.7829411293285,35.4664927180418,35.7829411293285,3699.28227871425,0.0,1.0
2023-05-25,38.01,38.1,37.79,37.79,604,35.3458833764495,35.4295752865752,35.1413031516976,35.1413031516976,649.525144285873,0.0,1.0
2023-05-26,38.4649,38.57,38.18,38.18,4370,35.7688994866296,35.8666330394542,35.5039680955759,35.5039680955759,4699.37894127362,0.0,1.0
2023-05-30,37.98,38.02,37.83,37.98,5732,35.3179860730742,35.3551824775746,35.1784995561979,35.3179860730742,6164.03663418316,0.0,1.0
2023-05-31,37.55,37.62,37.2443,37.62,802,34.9181247246955,34.9832184325711,34.6338512033017,34.9832184325711,862.448949863032,0.0,1.0
2023-06-01,37.97,37.97,37.75,37.75,370,35.3086869719491,35.3086869719491,35.1041067471972,35.1041067471972,397.88791951287,0.0,1.0
2023-06-02,38.6,38.6,38.47,38.47,630,35.8945303428295,35.8945303428295,35.7736420282034,35.7736420282034,677.484835927318,0.0,1.0
2023-06-05,38.285,38.3348,38.285,38.3348,417,35.6016086573893,35.6479181809922,35.6016086573893,35.6479181809922,448.430439018559,0.0,1.0
2023-06-06,38.56,38.59,38.35,38.35,1635,35.8573339383292,35.8852312417044,35.6620528147024,35.6620528147024,1758.23445514471,0.0,1.0
2023-06-07,38.57,38.6399,38.56,38.62,8476,35.8666330394542,35.9316337563186,35.8573339383292,35.9131285450797,9114.85947511105,0.0,1.0
2023-06-08,39.18,39.18,39.18,39.18,73,36.4338782080845,36.4338782080845,36.4338782080845,36.4338782080845,78.5022111471336,0.0,1.0
2023-06-09,38.93,38.9557,38.93,38.9557,103,36.2014006799573,36.2252993698488,36.2014006799573,36.2252993698488,110.763393810339,0.0,1.0
2023-06-12,39.25,39.305,39.16,39.16,3789,36.4989719159601,36.550116972148,36.4152800058343,36.4152800058343,4074.58737036287,0.0,1.0
2023-06-13,39.575,39.62,39.5261,39.62,392,36.8011927025253,36.8430386575882,36.7557200980237,36.8430386575882,421.546120132554,0.0,1.0
2023-06-14,39.7571,39.9299,39.73,39.87,1152,36.9705293340131,37.1312178014546,36.9453287699641,37.0755161857153,1238.8294142671,0.0,1.0
2023-06-15,40.1575,40.17,39.8,39.8,4153,37.3428653430615,37.3544892194679,37.0104224778397,37.0104224778397,4466.02305334311,0.0,1.0
2023-06-16,40.22,40.4499,40.22,40.4499,257,37.4009847250933,37.614771059959,37.4009847250933,37.614771059959,276.370798148129,0.0,1.0
2023-06-20,39.4679,39.4679,39.4679,39.4679,386,36.7015993294757,36.7015993294757,36.7015993294757,36.7015993294757,415.093883599912,0.0,1.0
2023-06-21,39.6769,39.81,39.3775,39.3775,1460,36.89595054299,37.0197215789648,36.6175354553049,36.6175354553049,1570.04422294267,0.0,1.0
2023-06-22,39.355,39.39,39.2257,39.2544,937,36.5966124777734,36.6291593317113,36.4763751002261,36.5030635204551,1007.62427184746,0.0,1.0
2023-06-23,38.865,38.91,38.865,38.91,458,36.1409565226443,36.1828024777071,36.1409565226443,36.1828024777071,492.520721991606,0.0,1.0
2023-06-26,38.86,39.0646,38.8,39.0,4326,36.1363069720817,36.326566581101,36.0805123653312,36.2664943878329,4652.06254003426,0.0,1.0
2023-06-27,38.44,38.44,38.11,38.11,258,36.5888942238396,36.5888942238396,36.2747856105757,36.2747856105757,271.052739099675,0.9067,1.0
2023-06-28,38.555,38.6248,38.3703,38.46,1308,36.6983563163407,36.7647950472675,36.5225506773412,36.607931109492,1374.17435171463,0.0,1.0
2023-06-29,38.82,38.87,38.6201,38.7788,3790,36.9505950512345,36.9981872653654,36.7603213791392,36.9113790667906,3981.74372553398,0.0,1.0
2023-06-30,39.38,39.4146,39.18,39.352,2251,37.4836278495006,37.5165616616792,37.293258992977,37.4569762095873,2364.88261904406,0.0,1.0
2023-07-03,39.16,39.16,39.16,39.16,244,37.2742221073247,37.2742221073247,37.2742221073247,37.2742221073247,256.344450931475,0.0,1.0
2023-07-05,38.88,38.88,38.7988,38.7988,475,37.0077057081916,37.0077057081916,36.930415952443,36.930415952443,499.031205706765,0.0,1.0
2023-07-06,38.03,38.03,38.03,38.03,56,36.1986380679662,36.1986380679662,36.1986380679662,36.1986380679662,58.8331526727976,0.0,1.0
2023-07-07,38.71,38.7799,38.49,38.49,535,36.8458921801465,36.9124260955015,36.6364864379705,36.6364864379705,562.06672642762,0.0,1.0
2023-07-10,38.83,38.8871,38.83,38.8871,1176,36.9601134940607,37.0144638025982,36.9601134940607,37.0144638025982,1235.49620612875,0.0,1.0
2023-07-11,39.51,39.51,39.1201,39.34,914,37.607367606241,37.607367606241,37.2362435204482,37.4455540781959,960.241098981018,0.0,1.0
2023-07-12,40.5372,40.5372,40.5372,40.5372,23,38.5851020533463,38.5851020533463,38.5851020533463,38.5851020533463,24.1636162763276,0.0,1.0
2023-07-13,40.93,41.12,40.8453,40.8453,799,38.9589864875587,39.1398369012561,38.8783652768209,38.8783652768209,839.42301759938,0.0,1.0
2023-07-14,40.6098,40.722,40.6098,40.722,411,38.6542059482644,38.7610028767741,38.6542059482644,38.7610028767741,431.793316937854,0.0,1.0
2023-07-17,40.615,40.715,40.615,40.715,438,38.659155538534,38.7543399667958,38.659155538534,38.7543399667958,460.159301262238,0.0,1.0
2023-07-18,40.98,40.98,40.78,40.78,896,39.0065787016896,39.0065787016896,38.816209845166,38.816209845166,941.330442764762,0.0,1.0
2023-07-19,40.8947,40.96,40.875,40.96,566,38.9253863843823,38.9875418160372,38.9066350520147,38.9875418160372,594.635078800061,0.0,1.0
2023-07-20,40.7355,40.7355,40.7355,40.7355,566,38.7738527745895,38.7738527745895,38.7738527745895,38.7738527745895,594.635078800061,0.0,1.0
2023-07-21,40.65,40.788,40.6,40.6,798,38.6924700884256,38.8238245994269,38.6448778742947,38.6448778742947,838.372425587367,0.0,1.0
2023-07-24,40.64,40.6528,40.47,40.5537,1270,38.6829516455994,38.695135252417,38.5211381175544,38.6008074840095,1334.25185525809,0.0,1.0
2023-07-25,40.6077,40.6264,40.5933,40.5933,545,38.6522070752709,38.6700065633558,38.6385005176012,38.6385005176012,572.572646547762,0.0,1.0
2023-07-26,40.88,40.88,40.32,40.32,865,38.9113942734278,38.9113942734278,38.3783614751617,38.3783614751617,908.76209039232,0.0,1.0
2023-07-27,40.51,40.51,40.51,40.51,75,38.5592118888591,38.5592118888591,38.5592118888591,38.5592118888591,78.7944009010682,0.0,1.0
2023-07-28,40.935,40.96,40.67,40.96,1128,38.9637457089718,38.9875418160372,38.711506974078,38.9875418160372,1185.06778955207,0.0,1.0
2023-07-31,40.79,40.9,40.79,40.9,286,38.8257282879922,38.9304311590802,38.8257282879922,38.9304311590802,300.469315436073,0.0,1.0
2023-08-01,40.4969,40.4969,40.34,40.34,246,38.5467427287568,38.5467427287568,38.397398360814,38.397398360814,258.445634955504,0.0,1.0
2023-08-02,39.8354,39.8958,39.8354,39.8958,477,37.9170977358049,37.9745891304751,37.9170977358049,37.9745891304751,501.132389730794,0.0,1.0
2023-08-03,39.6891,39.6891,39.6891,39.6891,543,37.7778429172579,37.7778429172579,37.7778429172579,37.7778429172579,570.471462523734,0.0,1.0
2023-08-04,39.8227,39.87,39.8227,39.87,156,37.9050093134157,37.9500315479835,37.9050093134157,37.9500315479835,163.892353874222,0.0,1.0
2023-08-07,40.1322,40.1322,39.9,39.9,297,38.199605118886,38.199605118886,37.9785868764621,37.9785868764621,312.02582756823,0.0,1.0
2023-08-08,39.69,39.69,39.69,39.69,103,37.7786995771123,37.7786995771123,37.7786995771123,37.7786995771123,108.210977237467,0.0,1.0
2023-08-09,39.8547,39.8547,39.67,39.67,606,37.9354683304595,37.9354683304595,37.7596626914599,37.7596626914599,636.658759280631,0.0,1.0
2023-08-10,39.85,40.28,39.85,40.08,2062,37.9309946623312,38.3402877038569,37.9309946623312,38.1499188473333,2166.32072877337,0.0,1.0
2023-08-11,39.4958,39.567,39.4958,39.567,219,37.5938514174278,37.6616227303502,37.5938514174278,37.6616227303502,230.079650631119,0.0,1.0
2023-08-14,39.3805,39.3805,39.3805,39.3805,37,37.484103771642,37.484103771642,37.484103771642,37.484103771642,38.8719044445269,0.0,1.0
2023-08-15,38.8832,38.8832,38.8022,38.8757,492,37.010751609896,37.010751609896,36.9336522230039,37.0036127777763,516.891269911007,0.0,1.0
2023-08-16,38.83,39.0,38.83,39.0,362,36.9601134940607,37.1219270221058,36.9601134940607,37.1219270221058,380.314308349156,0.0,1.0
2023-08-17,38.6251,38.6251,38.42,38.42,854,36.7650806005522,36.7650806005522,36.5698573381873,36.5698573381873,897.205578260165,0.0,1.0
2023-08-18,38.45,38.45,38.45,38.45,4,36.5984126666658,36.5984126666658,36.5984126666658,36.5984126666658,4.20236804805697,0.0,1.0
2023-08-21,38.98,38.98,38.75,38.936,602,37.1028901364534,37.1028901364534,36.8839659514512,37.0610089880182,632.456391232574,0.0,1.0
2023-08-22,38.69,38.69,38.69,38.69,317,36.8268552944942,36.8268552944942,36.8268552944942,36.8268552944942,333.037667808515,0.0,1.0
2023-08-23,38.76,38.76,38.76,38.76,133,36.8934843942774,36.8934843942774,36.8934843942774,36.8934843942774,139.728737597894,0.0,1.0
2023-08-24,38.2364,38.2364,38.2364,38.2364,39,36.3950987278986,36.3950987278986,36.3950987278986,36.3950987278986,40.9730884685555,0.0,1.0
2023-08-25,38.518,38.518,38.518,38.518,4,36.6631380778838,36.6631380778838,36.6631380778838,36.6631380778838,4.20236804805698,0.0,1.0
2023-08-28,38.928,38.928,38.825,38.825,294,37.0533942337573,37.0533942337573,36.9553542726476,36.9553542726476,308.874051532187,0.0,1.0
2023-08-29,39.6247,39.6247,39.2215,39.2215,1349,37.7165441454573,37.7165441454573,37.3327605307057,37.3327605307057,1417.24862420721,0.0,1.0
2023-08-30,39.6319,39.6319,39.6319,39.6319,1349,37.7233974242921,37.7233974242921,37.7233974242921,37.7233974242921,1417.24862420722,0.0,1.0
2023-08-31,39.4093,39.47,39.4093,39.47,302,37.5115168869814,37.5692938349363,37.5115168869814,37.5692938349363,317.278787628301,0.0,1.0
2023-09-01,39.1044,39.1044,39.1044,39.1044,302,37.2212995652111,37.2212995652111,37.2212995652111,37.2212995652111,317.278787628301,0.0,1.0
2023-09-05,38.55,38.56,38.55,38.55,356,36.6935970949276,36.7031155377538,36.6935970949276,36.6935970949276,374.010756277071,0.0,1.0
2023-09-06,38.385,38.385,38.385,38.385,261,36.5365427882956,36.5365427882956,36.5365427882956,36.5365427882956,274.204515135718,0.0,1.0
2023-09-07,38.0385,38.0436,38.0385,38.0436,472,36.2067287443685,36.2115831502098,36.2067287443685,36.2115831502098,495.879429670722,0.0,1.0
2023-09-08,38.02,38.02,38.02,38.02,190,36.18911962514,36.18911962514,36.18911962514,36.18911962514,199.612482282706,0.0,1.0
2023-09-11,38.66,38.66,38.66,38.66,2,36.7982999660156,36.7982999660156,36.7982999660156,36.7982999660156,2.10118402402849,0.0,1.0
2023-09-12,38.3812,38.3812,38.3812,38.3812,135,36.5329257800217,36.5329257800217,36.5329257800217,36.5329257800217,141.829921621923,0.0,1.0
2023-09-13,38.22,38.3577,38.22,38.3577,370,36.3794884816636,36.5105574393802,36.3794884816636,36.5105574393802,388.719044445271,0.0,1.0
2023-09-14,38.505,38.505,38.505,38.505,104,36.6507641022098,36.6507641022098,36.6507641022098,36.6507641022098,109.261569249481,0.0,1.0
2023-09-15,38.5519,38.5519,34.65,34.65,957,36.6954055990646,36.6954055990646,32.981404392717,32.981404392717,1005.41655549763,0.0,1.0
2023-09-18,38.195,38.195,38.1,38.1,1104,36.3556923745982,36.3556923745982,36.2652671677495,36.2652671677495,1159.85358126372,0.0,1.0
2023-09-19,38.45,38.45,38.31,38.37,3302,36.5984126666658,36.5984126666658,36.4651544670993,36.5222651240564,3469.05482367103,0.0,1.0
2023-09-20,38.325,38.77,38.325,38.73,1572,36.4794321313386,36.9030028371036,36.4794321313386,36.8649290657989,1651.53064288639,0.0,1.0
2023-09-21,37.8081,37.8081,37.8081,37.8081,1,35.9874238216533,35.9874238216533,35.9874238216533,35.9874238216533,1.05059201201424,0.0,1.0
2023-09-22,37.565,37.755,37.565,37.755,490,35.8518811958084,36.0332164128244,35.8518811958084,36.0332164128244,513.413784327502,0.1007,1.0
2023-09-25,37.24,37.3589,37.08,37.08,577,35.5417025351233,35.6551802051401,35.3889991944783,35.3889991944783,604.570925626466,0.0,1.0
2023-09-26,36.755,36.9014,36.7401,36.9014,2888,35.0788205337931,35.2185440904833,35.0646000351956,35.2185440904833,3025.9979778323,0.0,1.0
2023-09-27,36.77,36.77,36.77,36.77,218,35.0931364719786,35.0931364719786,35.0931364719786,35.0931364719786,228.416744864072,0.0,1.0
2023-09-28,37.1,37.2532,37.07,37.07,960,35.4080871120589,35.5543005607265,35.379455235688,35.379455235688,1005.87190398857,0.0,1.0
2023-09-29,37.24,37.24,37.24,37.24,55,35.5417025351233,35.5417025351233,35.5417025351233,35.5417025351233,57.6280778326787,0.0,1.0
2023-10-02,36.29,36.29,36.29,36.29,44,34.6350264500436,34.6350264500436,34.6350264500436,34.6350264500436,46.102462266143,0.0,1.0
2023-10-03,35.72,35.8392,35.72,35.8392,1694,34.0910207989958,34.2047847877763,34.0910207989958,34.2047847877763,1774.94479724651,0.0,1.0
2023-10-04,35.9,35.9,35.72,35.87,4736,34.2628120572214,34.2628120572214,34.0910207989958,34.2341801808505,4962.3013930103,0.0,1.0
2023-10-05,35.95,35.95,35.7823,35.7823,1414,34.310531851173,34.310531851173,34.1504796622595,34.1504796622595,1481.5654919165,0.0,1.0
2023-10-06,36.4067,36.46,35.7209,35.95,790,34.7464044491266,34.7972737494789,34.0918797552869,34.310531851173,827.74875432393,0.0,1.0
2023-10-09,36.225,36.225,36.225,36.225,78,34.5729907179066,34.5729907179066,34.5729907179066,34.5729907179066,81.7270921990716,0.0,1.0
2023-10-10,36.815,36.815,36.785,36.785,188,35.136084286535,35.136084286535,35.1074524101641,35.1074524101641,196.983247864429,0.0,1.0
2023-10-11,36.87,36.98,36.6511,36.86,1858,35.1885760598817,35.2935596065752,34.9796588019618,35.1790321010914,1946.78124751122,0.0,1.0
2023-10-12,36.405,36.603,36.405,36.603,691,34.7447819761322,34.9337523601804,34.7447819761322,34.9337523601804,724.018214225109,0.0,1.0
2023-10-13,35.83,36.16,35.83,36.16,1423,34.1960043456892,34.5109549857696,34.1960043456892,34.5109549857696,1490.9955410164,0.0,1.0
2023-10-16,36.44,36.44,36.3135,36.3135,146,34.7781858318983,34.7781858318983,34.6574547532009,34.6574547532009,152.976352064929,0.0,1.0
2023-10-17,36.3476,36.3476,36.3476,36.3476,122,34.6899996526758,34.6899996526758,34.6899996526758,34.6899996526758,127.829554465215,0.0,1.0
2023-10-18,35.82,36.17,35.82,36.17,308,34.1864603868989,34.5204989445599,34.1864603868989,34.5204989445599,322.717235863001,0.0,1.0
2023-10-19,35.36,35.36,35.36,35.36,59,33.7474382825446,33.7474382825446,33.7474382825446,33.7474382825446,61.8192107659644,0.0,1.0
2023-10-20,35.0772,35.0772,35.0772,35.0772,170,33.4775351279545,33.4775351279545,33.4775351279545,33.4775351279545,178.123149664644,0.0,1.0
2023-10-23,35.215,35.3684,35.215,35.3684,432,33.609050880085,33.7554552079284,33.609050880085,33.7554552079284,452.642356794859,0.0,1.0
2023-10-24,35.18,35.18,35.18,35.18,106,33.5756470243189,33.5756470243189,33.5756470243189,33.5756470243189,111.065022732072,0.0,1.0
2023-10-25,34.73,34.87,34.6571,34.87,383,33.1461688787549,33.2797843018193,33.0765934191735,33.2797843018193,401.300978362108,0.0,1.0
2023-10-26,34.6935,34.95,34.6935,34.95,201,33.1113334291702,33.3561359721418,33.1113334291702,33.3561359721418,210.604429897608,0.0,1.0
2023-10-27,34.66,34.7097,34.575,34.67,732,33.0793611672227,33.1267946424106,32.998237517505,33.088905126013,766.977326791288,0.0,1.0
2023-10-30,35.12,35.12,35.12,35.12,48,33.5183832715771,33.5183832715771,33.5183832715771,33.5183832715771,50.2935951994287,0.0,1.0
2023-10-31,35.28,35.28,35.18,35.25,1239,33.6710866122221,33.6710866122221,33.5756470243189,33.6424547358511,1298.20342608525,0.0,1.0
2023-11-01,35.5579,35.5579,35.1016,35.1016,146,33.9363132270048,33.9363132270048,33.5008223874029,33.5008223874029,152.976352064929,0.0,1.0
2023-11-02,36.363,36.4,36.24,36.36,766,34.7046973492129,34.7400099967371,34.5873066560921,34.7018341615758,802.601956724217,0.0,1.0
2023-11-03,36.89,37.0799,36.6633,36.6633,8441,35.2076639774624,35.3889037548904,34.991302431686,34.991302431686,8844.33827246619,0.0,1.0
2023-11-06,36.75,36.75,36.75,36.75,494,35.074048554398,35.074048554398,35.074048554398,35.074048554398,517.604917260787,0.0,1.0
2023-11-07,36.52,36.53,36.43,36.43,1141,34.8545375022208,34.8640814610111,34.768641873108,34.768641873108,1195.52066921975,0.0,1.0
2023-11-08,36.7,36.7,36.53,36.53,334,35.0263287604464,35.0263287604464,34.8640814610111,34.8640814610111,349.959599929358,0.0,1.0
2023-11-09,36.6011,36.9305,36.52,36.88,2088,34.9319390080102,35.2463170105631,34.8545375022208,35.198120018672,2187.77139117515,0.0,1.0
2023-11-10,36.8657,36.8657,36.555,36.593,6639,35.1844721576019,35.1844721576019,34.8879413579869,34.9242084013901,6956.23288602098,0.0,1.0
2023-11-13,37.15,37.15,37.03,37.075,18050,35.4558069060105,35.4558069060105,35.3412794005267,35.3842272150831,18912.4873614518,0.0,1.0
2023-11-14,38.3577,38.3577,38.26,38.26,484,36.6084308091165,36.6084308091165,36.5151863317352,36.5151863317352,507.127084927573,0.0,1.0
2023-11-15,38.3845,38.455,38.3401,38.35,1093,36.6340086186745,36.7012935281462,36.5916334416456,36.601081960848,1145.22707402033,0.0,1.0
2023-11-16,38.24,38.5,38.24,38.5,318,36.4960984141545,36.7442413427027,36.4960984141545,36.7442413427027,333.195068196215,0.0,1.0
2023-11-17,38.925,38.925,38.925,38.925,25,37.1498595912909,37.1498595912909,37.1498595912909,37.1498595912909,26.1945808330358,0.0,1.0
2023-11-20,39.059,39.11,38.99,39.11,1222,37.2777486390811,37.3264228289117,37.211895323428,37.3264228289117,1280.39111111879,0.0,1.0
2023-11-21,38.6,38.83,38.6,38.83,357,36.8396809306058,37.059191982783,36.8396809306058,37.059191982783,374.058614295751,0.0,1.0
2023-11-22,38.6377,38.6377,38.52,38.52,855,36.8756616552453,36.8756616552453,36.7633292602833,36.7633292602833,895.854664489823,0.0,1.0
2023-11-24,39.0922,39.0922,39.0922,39.0922,42,37.3094345822649,37.3094345822649,37.3094345822649,37.3094345822649,44.0068957995002,0.0,1.0
2023-11-27,38.995,38.995,38.9367,38.9367,329,37.2166673028231,37.2166673028231,37.1610260230756,37.1610260230756,344.720683762751,0.0,1.0
2023-11-28,39.25,39.25,39.25,39.25,114,37.4600382519761,37.4600382519761,37.4600382519761,37.4600382519761,119.447288598643,0.0,1.0
2023-11-29,39.34,39.34,39.34,39.34,178,37.5459338810889,37.5459338810889,37.5459338810889,37.5459338810889,186.505415531215,0.0,1.0
2023-11-30,39.3028,39.3028,39.16,39.16,805,37.5104303543889,37.5104303543889,37.3741426228633,37.3741426228633,843.465502823753,0.0,1.0
2023-12-01,39.5744,39.5744,39.5744,39.5744,111,37.7696442751338,37.7696442751338,37.7696442751338,37.7696442751338,116.303938898679,0.0,1.0
2023-12-04,39.2,39.2,39.06,39.07,321,37.4123184580245,37.4123184580245,37.2787030349601,37.2882469937505,336.33841789618,0.0,1.0
2023-12-05,39.09,39.1396,39.02,39.02,517,37.3073349113311,37.354672946931,37.2405271997989,37.2405271997989,541.70393162718,0.0,1.0
2023-12-06,39.1562,39.29,39.1562,39.29,239,37.3705159185229,37.4982140871373,37.3705159185229,37.4982140871373,250.420192763822,0.0,1.0
2023-12-07,39.15,39.15,38.94,39.09,352,37.364598664073,37.364598664073,37.1641755294764,37.3073349113311,368.819698129143,0.0,1.0
2023-12-08,39.425,39.46,39.02,39.09,1016,37.6270575308065,37.6604613865726,37.2405271997989,37.3073349113311,1064.54776505458,0.0,1.0
2023-12-11,39.28,39.28,39.28,39.28,55,37.488670128347,37.488670128347,37.488670128347,37.488670128347,57.6280778326788,0.0,1.0
2023-12-12,39.4091,39.4091,39.22,39.22,1638,37.61188263633,37.61188263633,37.4314063756051,37.4314063756051,1716.2689361805,0.0,1.0
2023-12-13,39.855,39.855,39.855,39.855,43,38.03744775879,38.03744775879,38.03744775879,38.03744775879,45.0546790328215,0.0,1.0
2023-12-14,40.4206,40.6,40.3847,40.5806,853,38.57725406797,38.7484726886683,38.5429912559128,38.729957408615,893.759098023182,0.0,1.0
2023-12-15,39.8,40.12,39.8,40.12,1340,37.9849559854433,38.2903626667333,37.9849559854433,38.2903626667333,1404.02953265072,0.0,1.0
2023-12-18,40.09,40.09,39.9726,39.9845,786,38.2617307903623,38.2617307903623,38.1496847141641,38.1610420251245,823.557621390646,0.0,1.0
2023-12-19,40.44,40.44,40.44,40.44,187,38.5957693480233,38.5957693480233,38.5957693480233,38.5957693480233,195.935464631107,0.0,1.0
2023-12-20,40.08,40.525,39.85,40.24,5049,38.252186831572,38.6768929977409,38.0326757793948,38.404890172217,5290.25754503991,0.0,1.0
2023-12-21,40.45,40.5499,40.4461,40.4461,688,38.6053133068136,38.7006574551288,38.6015911628853,38.6015911628853,720.874864525144,0.0,1.0
2023-12-22,40.415,40.4274,40.415,40.4274,281,38.7560124161126,38.7679034108908,38.7560124161126,38.7679034108908,293.02846944281,0.1929,1.0
2023-12-26,40.675,40.6783,40.675,40.6783,244,39.0053397259775,39.0085042649104,39.0053397259775,39.0085042649104,254.444649622938,0.0,1.0
2023-12-27,40.73,40.9203,40.7,40.845,885,39.0580820415258,39.2405704533231,39.0293135057722,39.1683614285814,922.883257853689,0.0,1.0
2023-12-28,40.49,40.62,40.43,40.62,440,38.8279337554967,38.9525974104291,38.7703966839894,38.9525974104291,458.83461407415,0.0,1.0
2023-12-29,40.63,40.63,40.3201,40.3201,577,38.962186922347,38.962186922347,38.6650079480119,38.6650079480119,601.699028001784,0.0,1.0
2024-01-02,40.2868,40.4689,40.2868,40.4689,718,38.6330748733254,38.80769988535,38.6330748733254,38.80769988535,748.734665693727,0.0,1.0
2024-01-03,39.54,39.98,39.54,39.96,1412,37.9169301232981,38.3388686476848,37.9169301232981,38.3196896238491,1472.44198880159,0.0,1.0
2024-01-04,40.01,40.2252,40.01,40.2252,316,38.3676371834384,38.5740034799112,38.3676371834384,38.5740034799112,329.526677380527,0.0,1.0
2024-01-05,40.39,40.39,39.99,39.99,501,38.7320386363179,38.7320386363179,38.3484581596027,38.3484581596027,522.445776479885,0.0,1.0
2024-01-08,40.56,40.64,40.5,40.64,4811,38.8950603389219,38.9717764342649,38.8375232674146,38.9717764342649,5016.9393825244,0.0,1.0
2024-01-09,40.175,40.175,40.0142,40.0142,536,38.5258641300835,38.5258641300835,38.371664778444,38.371664778444,558.943984417601,0.0,1.0
2024-01-10,40.265,40.265,40.265,40.265,246,38.6121697373444,38.6121697373444,38.6121697373444,38.6121697373444,256.530261505093,0.0,1.0
2024-01-11,40.13,40.13,39.91,39.91,454,38.482711326453,38.482711326453,38.2717420642596,38.2717420642596,473.433897249237,0.0,1.0
2024-01-12,40.1335,40.4206,39.8459,40.2641,7375,38.4860676556243,38.7613825427866,38.210273292866,38.6113066812718,7690.6938154474,0.0,1.0
2024-01-16,39.24,39.39,39.205,39.371,3156,37.6292447657617,37.7730874445299,37.5956814740491,37.7548673718859,3291.09555004095,0.0,1.0
2024-01-17,38.98,38.98,38.8543,38.8543,685,37.3799174558968,37.3799174558968,37.259377291089,37.259377291089,714.322069638166,0.0,1.0
2024-01-18,39.385,39.385,39.241,39.241,713,37.7682926885709,37.7682926885709,37.6302037169535,37.6302037169535,743.52063598834,0.0,1.0
2024-01-19,39.42,39.4899,39.17,39.17,714,37.8018559802835,37.8688866685895,37.5621181823365,37.5621181823365,744.563441929417,0.0,1.0
2024-01-22,39.5797,39.87,39.4583,39.4583,5649,37.9550004856121,38.2333840165881,37.838583810929,37.838583810929,5890.81076114744,0.0,1.0
2024-01-23,39.535,39.6206,39.41,39.6206,562,37.9121353673391,37.9942215893562,37.7922664683656,37.9942215893562,586.05693888562,0.0,1.0
2024-01-24,39.88,40.19,39.88,40.09,1455,38.242973528506,38.5402483979603,38.242973528506,38.4443532787815,1517.28264426793,0.0,1.0
2024-01-25,39.77,39.8287,39.77,39.8287,243,38.1374888974093,38.1937793323673,38.1374888974093,38.1937793323673,253.40184368186,0.0,1.0
2024-01-26,40.075,40.075,40.075,40.075,231,38.4299690109047,38.4299690109047,38.4299690109047,38.4299690109047,240.888172388929,0.0,1.0
2024-01-29,39.87,39.87,39.6795,39.6795,377,38.2333840165881,38.2333840165881,38.0507038145525,38.0507038145525,393.137839786261,0.0,1.0
2024-01-30,40.02,40.07,39.97,40.07,1089,38.3772266953563,38.4251742549457,38.3292791357669,38.4251742549457,1135.61566983352,0.0,1.0
2024-01-31,39.7128,40.09,39.7128,40.09,1155,38.0826368892391,38.4443532787815,38.0826368892391,38.4443532787815,1204.44086194464,0.0,1.0
2024-02-01,39.975,39.975,39.975,39.975,81,38.3340738917259,38.3340738917259,38.3340738917259,38.3340738917259,84.4672812272867,0.0,1.0
2024-02-02,39.78,39.7932,39.6499,39.7932,758,38.1470784093272,38.1597365650588,38.0223188592756,38.1597365650588,790.446903336832,0.0,1.0
2024-02-05,39.435,39.5099,39.435,39.5099,331,37.8162402481603,37.8880656924253,37.8162402481603,37.8880656924253,345.168766496691,0.0,1.0
2024-02-06,39.615,39.615,39.5938,39.5938,243,37.9888514626822,37.9888514626822,37.9685216974163,37.9685216974163,253.40184368186,0.0,1.0
2024-02-07,39.46,39.61,39.46,39.61,464,37.840214027955,37.9840567067232,37.840214027955,37.9840567067232,483.861956660014,0.0,1.0
2024-02-08,39.37,39.53,39.37,39.53,524,37.7539084206941,37.9073406113802,37.7539084206941,37.9073406113802,546.43031312467,0.0,1.0
2024-02-09,39.505,39.505,39.25,39.4066,1700,37.8833668315855,37.8833668315855,37.6388342776796,37.7890060343136,1772.77009983194,0.0,1.0
2024-02-12,39.7,39.9751,39.44,39.6,2060,38.0703623139842,38.334169786845,37.8210350041193,37.9744671948054,2148.18023861988,0.0,1.0
2024-02-13,38.9982,39.0,38.9982,39.0,243,37.3973703675873,37.3990964797326,37.3973703675873,37.3990964797326,253.401843681861,0.0,1.0
2024-02-14,39.3961,39.3961,39.3961,39.3961,110,37.7789370467998,37.7789370467998,37.7789370467998,37.7789370467998,114.708653518538,0.0,1.0
2024-02-15,39.69,39.8933,39.25,39.35,445,38.0607728020663,38.2557275793568,37.6388342776796,37.7347293968584,464.048643779538,0.0,1.0
2024-02-16,39.86,39.86,39.51,39.5362,1443,38.2237945046703,38.2237945046703,37.8881615875444,37.9132861087693,1504.768972975,0.0,1.0
2024-02-20,39.71,39.71,39.71,39.71,56,38.0799518259021,38.0799518259021,38.0799518259021,38.0799518259021,58.3971327003463,0.0,1.0
2024-02-21,40.22,40.2265,39.84,40.2265,2218,38.5690169337139,38.5752501164606,38.2046154808345,38.5752501164606,2312.94357731015,0.0,1.0
2024-02-22,40.5841,40.95,40.5841,40.95,1020,38.9181710626439,39.2690513037192,38.9181710626439,39.2690513037192,1063.66205989917,0.0,1.0
2024-02-23,40.7147,40.86,40.43,40.78,734,39.0434100882915,39.1827456964583,38.7703966839894,39.1060296011152,765.419560750968,0.0,1.0
2024-02-26,40.64,40.71,40.64,40.71,2593,38.9717764342649,39.0389030176901,38.9717764342649,39.0389030176901,2703.99580521425,0.0,1.0
2024-02-27,40.775,40.775,40.74,40.74,1673,39.1012348451563,39.1012348451563,39.0676715534437,39.0676715534437,1744.61433942285,0.0,1.0
2024-02-28,40.49,40.63,40.49,40.5691,3559,38.8279337554967,38.962186922347,38.8279337554967,38.9037867947671,3711.34634429523,0.0,1.0
2024-02-29,40.57,40.57,40.53,40.53,265,38.9046498508397,38.9046498508397,38.8662918031682,38.8662918031682,276.343574385568,0.0,1.0
2024-03-01,40.81,40.81,40.55,40.66,7703,39.1347981368689,39.1347981368689,38.885470827004,38.9909554581007,8032.73416412086,0.0,1.0
2024-03-04,40.56,40.63,39.01,40.63,7022,38.8950603389219,38.962186922347,37.4086859916504,38.962186922347,7322.583318247,0.0,1.0
2024-03-05,40.625,40.625,40.625,40.625,117,38.9573921663881,38.9573921663881,38.9573921663881,38.9573921663881,122.008295106081,0.0,1.0
2024-03-06,40.945,40.945,40.945,40.945,87,39.2642565477602,39.2642565477602,39.2642565477602,39.2642565477602,90.7241168737525,0.0,1.0
2024-03-07,41.12,41.12,41.12,41.12,60,39.4320730063231,39.4320730063231,39.4320730063231,39.4320730063231,62.5683564646569,0.0,1.0
2024-03-08,40.985,40.985,40.975,40.975,382,39.3026145954318,39.3026145954318,39.2930250835139,39.2930250835139,398.351869491648,0.0,1.0
2024-03-11,40.967,40.967,40.75,40.75,196,39.2853534739796,39.2853534739796,39.0772610653616,39.0772610653616,204.389964451212,0.0,1.0
2024-03-12,41.5,41.5,41.2401,41.2401,564,39.7964744592026,39.7964744592026,39.5472430444569,39.5472430444569,588.142550767774,0.0,1.0
2024-03-13,41.39,41.7,41.39,41.68,3091,39.6909898281059,39.9882646975602,39.6909898281059,39.9690856737244,3223.31316387091,0.0,1.0
2024-03-14,41.1357,41.1628,40.915,41.1628,5478,39.4471285400342,39.4731161173317,39.2354880120066,39.4731161173317,5712.49094522317,0.0,1.0
2024-03-15,41.62,41.62,41.36,41.56,7676,39.9115486022172,39.9115486022172,39.6622212923523,39.8540115307099,8004.57840371176,0.0,1.0
2024-03-18,41.4274,41.5313,41.29,41.5313,963,39.7268546026788,39.8264896315056,39.5950947089271,39.8264896315056,1004.22212125774,0.0,1.0
2024-03-19,41.7284,41.7284,41.7284,41.7284,963,40.015498911407,40.015498911407,40.015498911407,40.015498911407,1004.22212125774,0.0,1.0
2024-03-20,42.07,42.07,42.07,42.07,12,40.3430766385218,40.3430766385218,40.3430766385218,40.3430766385218,12.5136712929314,0.0,1.0
2024-03-21,42.08,42.1447,42.08,42.1447,293,40.370023167011,40.4320939963576,40.370023167011,40.4320939963576,305.410773459134,0.0181,1.0
2024-03-22,41.8763,42.0348,41.76,42.0348,6897,40.1746007877543,40.3266599291985,40.0630267931174,40.3266599291985,7189.14028855854,0.0,1.0
2024-03-25,42.19,42.19,42.0,42.1,662,40.4755531705369,40.4755531705369,40.2932740735376,40.3892104403794,690.040723651696,0.0,1.0
2024-03-26,42.33,42.33,42.32,42.32,251,40.6098640841154,40.6098640841154,40.6002704474312,40.6002704474312,261.63175473803,0.0,1.0
2024-03-27,42.51,42.51,42.4251,42.4251,656,40.7825495444305,40.7825495444305,40.7010995689819,40.7010995689819,683.78657812011,0.0,1.0
2024-03-28,42.4197,42.4197,42.4197,42.4197,14,40.6959190051724,40.6959190051724,40.6959190051724,40.6959190051724,14.5930062403682,0.0,1.0
2024-04-01,42.3785,42.4121,42.3785,42.4121,372,40.6563932220336,40.6886278412925,40.6563932220336,40.6886278412925,387.757022958355,0.0,1.0
2024-04-02,42.23,42.23,42.055,42.055,341,40.5139277172736,40.5139277172736,40.3460390753006,40.3460390753006,355.443937711826,0.0,1.0
2024-04-03,42.9316,42.9316,42.31,42.31,2619,41.1870172670354,41.1870172670354,40.590676810747,40.590676810747,2729.93452453745,0.0,1.0
2024-04-04,42.6781,43.4235,42.6781,43.4235,509,40.9438185770915,41.65892825553,40.9438185770915,41.65892825553,530.560012596244,0.0,1.0
2024-04-05,42.64,42.69,42.64,42.69,3111,40.9072668213248,40.9552350047457,40.9072668213248,40.9552350047457,3242.77445812753,0.0,1.0
2024-04-08,43.23,43.23,43.15,43.15,1085,41.4732913856912,41.4732913856912,41.3965422922178,41.3965422922178,1130.95798362853,0.0,1.0
2024-04-09,42.9488,42.9488,42.86,42.86,569,41.2035183221322,41.2035183221322,41.1183268283767,41.1183268283767,593.101467912107,0.0,1.0
2024-04-10,42.4745,42.4745,42.4745,42.4745,19,40.7484921342017,40.7484921342017,40.7484921342017,40.7484921342017,19.8047941833568,0.0,1.0
2024-04-11,42.04,42.0809,42.04,42.0809,326,40.3316486202743,40.3708865943126,40.3316486202743,40.3708865943126,339.808573882859,0.0,1.0
2024-04-12,41.56,41.8167,41.321,41.8167,580,39.8711540594339,40.1174227131166,39.6418661426821,40.1174227131166,604.567401386682,0.0,1.0
2024-04-15,41.19,41.9836,41.19,41.9836,434,39.5161895021194,40.2775405093755,39.5161895021194,40.2775405093755,452.383193451413,0.0,1.0
2024-04-16,40.84,40.84,40.84,40.84,133,39.1804122181732,39.1804122181732,39.1804122181732,39.1804122181732,138.633559283498,0.0,1.0
2024-04-17,41.26,41.26,41.26,41.26,9,39.5833449589086,39.5833449589086,39.5833449589086,39.5833449589086,9.38121829737955,0.0,1.0
2024-04-18,41.12,41.52,41.09,41.39,2162,39.4490340453301,39.8327795126972,39.4202531352776,39.7080622358029,2253.57710654829,0.0,1.0
2024-04-19,41.1795,41.1795,41.1795,41.1795,30,39.506116183601,39.506116183601,39.506116183601,39.506116183601,31.2707276579318,0.0,1.0
2024-04-22,41.88,46.94,41.56,45.57,909,40.1781504333275,45.0325305955203,39.8711540594339,43.7182023697883,947.503048035334,0.0,1.0
2024-04-23,42.35,42.35,42.35,42.35,65,40.6290513574837,40.6290513574837,40.6290513574837,40.6290513574837,67.7532432588524,0.0,1.0
2024-04-24,42.2685,42.2908,42.0829,42.1889,1928,40.5508632185077,40.5722570283134,40.3728053216494,40.4744978705017,2009.66543081642,0.0,1.0
2024-04-25,42.27,42.27,41.89,41.89,146,40.5523022640103,40.5523022640103,40.1877440700117,40.1877440700117,152.184207935268,0.0,1.0
2024-04-26,42.4565,42.51,42.22,42.22,9453,40.7312235881702,40.7825495444305,40.5043340805895,40.5043340805895,9853.40628501432,0.0,1.0
2024-04-29,42.47,42.47,42.47,42.47,226,40.7441749976938,40.7441749976938,40.7441749976938,40.7441749976938,235.572815023087,0.0,1.0
2024-04-30,41.9015,41.9015,41.9015,41.9015,133,40.1987767521985,40.1987767521985,40.1987767521985,40.1987767521985,138.633559283498,0.0,1.0
2024-05-01,41.8524,41.8524,41.7644,41.7644,313,40.1516719960792,40.1516719960792,40.0672479932584,40.0672479932584,326.257925231089,0.0,1.0
2024-05-02,42.4382,42.53,42.28,42.28,20356,40.7136672330382,40.8017368177989,40.5618959006945,40.5618959006945,21218.2310734953,0.0,1.0
2024-05-03,42.51,42.73,42.51,42.73,2903,40.7825495444305,40.9936095514824,40.7825495444305,40.9936095514824,3025.96407969921,0.0,1.0
2024-05-06,43.0586,43.0586,42.88,42.88,839,41.3088564529244,41.3088564529244,41.137514101745,41.137514101745,874.538016833494,0.0,1.0
2024-05-07,43.3215,43.3215,43.3215,43.3215,200,41.5610731613514,41.5610731613514,41.5610731613514,41.5610731613514,208.471517719546,0.0,1.0
2024-05-08,43.25,43.35,43.25,43.31,2306,41.4924786590595,41.5884150259013,41.4924786590595,41.5500404791646,2403.67659930636,0.0,1.0
2024-05-09,43.6299,43.6299,43.53,43.605,499,41.8569409166914,41.8569409166914,41.7611004862165,41.8330527613478,520.136436710266,0.0,1.0
2024-05-10,43.95,43.95,43.71,43.9498,2103,42.1640332269518,42.1640332269518,41.9337859465316,42.1638413542182,2192.07800882102,0.0,1.0
2024-05-13,43.86,43.86,43.85,43.86,478,42.0776904967943,42.0776904967943,42.0680968601101,42.0776904967943,498.246927349713,0.0,1.0
2024-05-14,44.58,44.58,44.32,44.32,169,42.7684323380549,42.7684323380549,42.5189977842663,42.5189977842663,176.158432473016,0.0,1.0
2024-05-15,44.76,44.76,44.72,44.72,200,42.9411177983701,42.9411177983701,42.9027432516334,42.9027432516334,208.471517719545,0.0,1.0
2024-05-16,44.7,44.7,44.6,44.67,733,42.883555978265,42.883555978265,42.7876196114233,42.8547750682125,764.048112442135,0.0,1.0
2024-05-17,44.81,44.81,44.7447,44.7447,589,42.9890859817909,42.9890859817909,42.9264395342433,42.9264395342433,613.948619684062,0.0,1.0
2024-05-20,44.83,44.83,44.83,44.83,195,43.0082732551593,43.0082732551593,43.0082732551593,43.0082732551593,203.259729776557,0.0,1.0
2024-05-21,44.73,44.73,44.73,44.73,76,42.9123368883175,42.9123368883175,42.9123368883175,42.9123368883175,79.2191767334274,0.0,1.0
2024-05-22,44.3654,44.5079,44.221,44.5079,216,42.5625528948125,42.699262217562,42.424020781093,42.699262217562,225.149239137109,0.0,1.0
2024-05-23,44.06,44.7,44.06,44.7,472,42.2695632304778,42.883555978265,42.2695632304778,42.883555978265,491.992781818127,0.0,1.0
2024-05-24,44.74,44.74,44.4819,44.4819,305,42.9219305250017,42.9219305250017,42.6743187621831,42.6743187621831,317.919064522307,0.0,1.0
2024-05-28,44.8676,44.8676,44.86,44.86,562,43.0443453290918,43.0443453290918,43.0370541652118,43.0370541652118,585.804964791923,0.0,1.0
2024-05-29,43.78,43.95,43.74,43.9191,1924,42.0009414033209,42.1640332269518,41.9625668565842,42.1343888895977,2005.49600046203,0.0,1.0
2024-05-30,44.4,44.4,44.09,44.17,2211,42.5957468777397,42.5957468777397,42.2983441405303,42.3750932340037,2304.65262838958,0.0,1.0
2024-05-31,44.44,44.44,44.3126,44.44,1186,42.6341214244764,42.6341214244764,42.5118984931201,42.6341214244764,1236.23610007691,0.0,1.0
2024-06-03,44.7123,44.7123,44.37,44.57,1782,42.8953561513865,42.8953561513865,42.5669659676872,42.7588387013707,1857.48122288115,0.0,1.0
2024-06-04,44.0,44.0,44.0,44.0,290,42.2120014103727,42.2120014103727,42.2120014103727,42.2120014103727,302.283700693341,0.0,1.0
2024-06-05,44.18,44.18,44.06,44.06,263,42.3846868706879,42.3846868706879,42.2695632304778,42.2695632304778,274.140045801202,0.0,1.0
2024-06-06,44.56,44.56,44.56,44.56,92,42.7492450646865,42.7492450646865,42.7492450646865,42.7492450646865,95.8968981509911,0.0,1.0
2024-06-07,43.9878,44.0336,43.9878,44.0336,437,42.200297173618,42.2442360296315,42.200297173618,42.2442360296315,455.510266217207,0.0,1.0
2024-06-10,43.53,43.53,43.5,43.52,818,41.7611004862165,41.7611004862165,41.7323195761639,41.7515068495323,852.648507472941,0.0,1.0
2024-06-11,42.68,42.83,42.62,42.74,1162,40.9456413680615,41.0895459183242,40.8880795479565,41.0032031881666,1211.21951795056,0.0,1.0
2024-06-12,43.49,43.61,43.04,43.61,769,41.7227259394798,41.8378495796899,41.2910122886919,41.8378495796899,801.572985631652,0.0,1.0
2024-06-13,42.16,42.16,42.16,42.16,15,40.4467722604844,40.4467722604844,40.4467722604844,40.4467722604844,15.6353638289659,0.0,1.0
2024-06-14,41.08,41.12,41.0,41.11,1529,39.4106594985934,39.4490340453301,39.33391040512,39.439440408646,1593.76475296593,0.0,1.0
2024-06-17,41.85,41.85,41.36,41.36,935,40.149369523275,40.149369523275,39.6792813257504,39.6792813257504,974.604345338875,0.0,1.0
2024-06-18,42.01,42.01,41.95,41.98,489,40.3028677102218,40.3028677102218,40.2453058901167,40.2740868001692,509.712860824289,0.0,1.0
2024-06-20,42.43,42.43,42.1,42.26,49386,40.7058004509571,40.7058004509571,40.3892104403794,40.5427086273262,51477.8718704875,0.0,1.0
2024-06-21,41.61,41.92,41.56,41.7,19443,39.9191222428547,40.2165249800642,39.8711540594339,40.0054649730123,20266.5585951056,0.0,1.0
2024-06-24,42.5,42.62,42.24,42.51,938461,40.7729559077464,40.8880795479565,40.5235213539578,40.7825495444305,978211.944953012,0.0,1.0
2024-06-25,41.97,42.17,41.89,42.13,26612,40.2644931634851,40.4563658971686,40.1877440700117,40.4179913504319,27739.2201477627,0.0,1.0
2024-06-26,41.7077,41.86,41.511,41.6909,19582,40.0128520732591,40.1589631599591,39.8241452396814,39.9967347636297,20411.4462999207,0.0,1.0
2024-06-27,41.4407,41.64,41.301,41.57,4160,40.0403858105427,40.232951305142,39.9054063845742,40.165316660777,4305.48578666813,0.2957,1.0
2024-06-28,41.4928,41.4928,41.35,41.36,2662,40.0907253101344,40.0907253101344,39.9527506356297,39.9624127276819,2755.09691444966,0.0,1.0
2024-07-01,42.095,42.1072,41.9584,41.96,19143,40.6725764935147,40.6843642458183,40.5405923160824,40.5421382508107,19812.4794264875,0.0,1.0
2024-07-02,41.8956,41.8956,41.84,41.85,397,40.4799143779949,40.4799143779949,40.426193146185,40.4358552382371,410.884100314242,0.0,1.0
2024-07-03,42.675,42.675,42.61,42.675,1276,41.2329778325393,41.2329778325393,41.1701742342003,41.2329778325393,1320.62496725686,0.0,1.0
2024-07-05,43.1732,43.31,42.91,43.1,6736,41.7143432585773,41.8465206778506,41.4600369957647,41.6436167447555,6971.57506225878,0.0,1.0
2024-07-08,42.9572,43.215,42.8,43.215,634,41.5056420702509,41.7547308033552,41.3537539831911,41.7547308033552,656.172593448941,0.0,1.0
2024-07-09,42.45,42.45,42.45,42.45,254,41.015580761366,41.015580761366,41.015580761366,41.015580761366,262.883026397525,0.0,1.0
2024-07-10,43.005,43.005,42.84,42.84,144,41.5518268702602,41.5518268702602,41.3924023513997,41.3924023513997,149.036046461589,0.0,1.0
2024-07-11,43.31,43.69,43.23,43.25,49103,41.8465206778506,42.2136801758322,41.7692239414335,41.7885481255378,50820.2568708571,0.0,1.0
2024-07-12,43.86,43.93,43.7805,43.7805,5290,42.3779357407188,42.4455703850838,42.3011221089042,42.3011221089042,5475.00476237365,0.0,1.0
2024-07-15,43.7286,44.04,43.7286,43.89,15494,42.2509758511535,42.5518533976574,42.2509758511535,42.4069220168752,16035.8646102491,0.0,1.0
2024-07-16,43.68,43.88,43.68,43.68,15107,42.2040180837801,42.3972599248231,42.2040180837801,42.2040180837801,15635.3302353835,0.0,1.0
2024-07-17,43.6387,44.135,43.53,43.53,2100,42.1641136436047,42.6436432721528,42.0590867029979,42.0590867029979,2173.44234423151,0.0,1.0
2024-07-18,43.75,44.47,43.75,44.08,2739,42.2716527281451,42.9673233558997,42.2716527281451,42.590501765866,2834.78980040481,0.0,1.0
2024-07-19,43.47,43.54,43.47,43.54,924,42.001114150685,42.06874879505,42.001114150685,42.06874879505,956.314631461864,0.0,1.0
2024-07-22,43.92,44.2,43.8667,43.88,9907,42.4359082930316,42.7064468704918,42.3844093423937,42.3972599248231,10253.4730020484,0.0,1.0
2024-07-23,43.38,43.38,43.38,43.38,59,41.9141553222157,41.9141553222157,41.9141553222157,41.9141553222157,61.0633801474566,0.0,1.0
2024-07-24,42.9926,43.18,42.9926,43.18,36319,41.5398458761155,41.7209134811727,41.5398458761155,41.7209134811727,37589.1678572115,0.0,1.0
2024-07-25,42.58,43.275,42.46,42.46,1807,41.1411879580439,41.8127033556681,41.0252428534181,41.0252428534181,1870.19538858397,0.0,1.0
2024-07-26,43.37,43.37,43.05,43.05,6801,41.9044932301635,41.9044932301635,41.5953062844948,41.5953062844948,7038.84827767547,0.0,1.0
2024-07-29,42.81,42.925,42.81,42.88,964,41.3634160752433,41.474530133843,41.3634160752433,41.4310507196083,997.713533256749,0.0,1.0
2024-07-30,43.03,43.15,42.93,43.15,9812,41.5759821003905,41.6919272050163,41.479361179869,41.6919272050163,10155.1506102855,0.0,1.0
2024-07-31,42.97,43.17,42.97,43.17,324,41.5180095480776,41.7112513891206,41.5180095480776,41.7112513891206,335.331104538576,0.0,1.0
2024-08-01,41.69,42.32,41.69,42.32,204,40.2812617654028,40.889973564688,40.2812617654028,40.889973564688,211.134399153918,0.0,1.0
2024-08-02,41.16,46.38,41.16,41.23,40562,39.7691708866389,44.8127829378599,39.7691708866389,39.836805531004,41980.5563651041,0.0,1.0
2024-08-05,40.4,41.59,40.4,41.59,401,39.0348518906757,40.1846408448813,39.0348518906757,40.1846408448813,415.023990493731,0.0,1.0
2024-08-06,40.17,40.47,39.76,39.95,36529,38.8126237734763,39.1024865350408,38.4164779993383,38.6000577483291,37806.5120916347,0.0,1.0
2024-08-07,40.85,41.37,40.705,41.1,34888,39.4696460330224,39.972074819734,39.3295456982662,39.7111983343261,36108.1221454994,0.0,1.0
2024-08-08,41.17,41.34,40.94,40.94,7398,39.7788329786911,39.9430885435776,39.5566048614917,39.5566048614917,7656.72688696414,0.0,1.0
2024-08-09,41.11,41.16,41.11,41.16,256,39.7208604263782,39.7691708866389,39.7208604263782,39.7691708866389,264.95297148727,0.0,1.0
2024-08-12,41.29,41.3,40.97,41.25,11478,39.8947780833169,39.904440175369,39.5855911376481,39.8561297151083,11879.4148700425,0.0,1.0
2024-08-13,41.49,41.49,41.38,41.4,3006,40.0880199243598,40.0880199243598,39.9817369117862,40.0010610958905,3111.12746988567,0.0,1.0
2024-08-14,41.9,41.9,41.9,41.9,85,40.4841656984978,40.4841656984978,40.4841656984978,40.4841656984978,87.9726663141326,0.0,1.0
2024-08-15,42.15,42.32,42.05,42.32,3650,40.7257179998015,40.889973564688,40.6290970792801,40.889973564688,3777.64978878334,0.0,1.0
2024-08-16,42.47,42.47,42.3316,42.3972,783,41.0349049454703,41.0349049454703,40.9011815914685,40.9645649153306,810.38350263489,0.0,1.0
2024-08-19,43.14,43.14,43.0148,43.0148,447,41.6822651129641,41.6822651129641,41.5612957204713,41.5612957204713,462.63272755785,0.0,1.0
2024-08-20,42.71,42.93,42.71,42.71,1077,41.2667951547218,41.479361179869,41.2667951547218,41.2667951547218,1114.6654308273,0.0,1.0
2024-08-21,43.46,43.46,43.0906,43.0906,4041,41.9914520586329,41.9914520586329,41.6345343782265,41.6345343782265,4182.32405382834,0.0,1.0
2024-08-22,42.88,43.3,42.88,43.3,4070,41.4310507196083,41.8368585857985,41.4310507196083,41.8368585857985,4212.33825762964,0.0,1.0
2024-08-23,43.66,43.69,43.59,43.59,455,42.1846938996758,42.2136801758322,42.1170592553108,42.1170592553108,470.912507916827,0.0,1.0
2024-08-26,43.8,43.86,43.56,43.695,2405,42.3199631884059,42.3779357407188,42.0880729791543,42.2185112218583,2489.10897041751,0.0,1.0
2024-08-27,43.88,43.95,43.6595,43.6595,1173,42.3972599248231,42.4648945691881,42.1842107950732,42.1842107950732,1214.02279513503,0.0,1.0
2024-08-28,43.54,43.54,43.54,43.54,68,42.06874879505,42.06874879505,42.06874879505,42.06874879505,70.3781330513061,0.0,1.0
2024-08-29,43.45,44.72,43.45,43.565,1343,41.9817899665807,43.2088756572034,41.9817899665807,42.0929040251804,1389.96812776329,0.0,1.0
2024-08-30,43.94,43.94,43.69,43.69,323,42.4552324771359,42.4552324771359,42.2136801758322,42.2136801758322,334.296131993704,0.0,1.0
2024-09-03,42.71,42.98,42.71,42.98,471,41.2667951547218,41.5276716401298,41.2667951547218,41.5276716401298,487.472068634781,0.0,1.0
2024-09-04,42.94,42.94,42.68,42.68,473,41.4890232719212,41.4890232719212,41.2378088785654,41.2378088785654,489.542013724525,0.0,1.0
2024-09-05,43.22,43.22,43.04,43.04,682,41.7595618493813,41.7595618493813,41.5856441924427,41.5856441924427,705.851275602805,0.0,1.0
2024-09-06,42.09,42.09,42.09,42.09,188,40.6677454474887,40.6677454474887,40.6677454474887,40.6677454474887,194.574838435963,0.0,1.0
2024-09-09,42.55,42.55,42.46,42.46,897,41.1122016818874,41.1122016818874,41.0252428534181,41.0252428534181,928.370372750317,0.0,1.0
2024-09-10,41.76,41.79,41.67,41.79,3258,40.3488964097678,40.3778826859242,40.2619375812985,40.3778826859242,3371.94055119345,0.0,1.0
2024-09-11,42.0684,42.0684,41.7762,41.7762,3513,40.646875328656,40.646875328656,40.3645489988923,40.3645489988923,3635.85855013585,0.0,1.0
2024-09-12,42.3911,42.3911,41.94,41.94,601,40.9586710391788,40.9586710391788,40.5228140667064,40.5228140667064,622.01849946816,0.0,1.0
2024-09-13,42.78,42.78,42.78,42.78,380,41.3344297990868,41.3344297990868,41.3344297990868,41.3344297990868,393.289567051416,0.0,1.0
2024-09-16,43.1788,43.1788,42.91,43.05,513,41.7197540301265,41.7197540301265,41.4600369957647,41.5953062844948,530.940915519411,0.0,1.0
2024-09-17,43.122,43.185,43.122,43.185,153,41.6648733472703,41.7257445271988,41.6648733472703,41.7257445271988,158.350799365438,0.0,1.0
2024-09-18,43.36,43.36,43.36,43.36,296,41.8948311381114,41.8948311381114,41.8948311381114,41.8948311381114,306.351873282155,0.0,1.0
2024-09-19,44.04,44.14,43.73,43.73,873,42.5518533976574,42.6484743181789,42.2523285440408,42.2523285440408,903.531031673384,0.0,1.0
2024-09-20,43.68,43.7556,43.6183,43.6183,911,42.2040180837801,42.2770634996943,42.1444029758183,42.1444029758183,942.859988378526,0.0,1.0
2024-09-23,43.42,43.5,43.37,43.5,890,41.9528036904243,42.0301004268414,41.9044932301635,42.0301004268414,921.12556493621,0.0,1.0
2024-09-24,44.05,44.05,44.0342,44.0342,281,42.5615154897095,42.5615154897095,42.5462493842672,42.5462493842672,290.827285109074,0.0,1.0
2024-09-25,43.845,44.2256,43.775,44.2256,902,42.3634426026405,42.7311818261453,42.2958079582755,42.7311818261453,933.545235474677,0.0,1.0
2024-09-26,44.4,44.5588,44.31,44.31,369,43.1891649894171,43.3436343452801,43.1016193847088,43.1016193847088,379.345143718675,0.2996,1.0
2024-09-27,44.3328,44.62,44.26,44.61,1918,43.1237976045682,43.4031653564817,43.0529829376486,43.3934380670697,1971.77231884125,0.0,1.0
2024-09-30,43.73,43.8427,43.6201,43.84,1449,42.537436598811,42.6470631504846,42.4305336881728,42.6444367823433,1489.62361313919,0.0,1.0
2024-10-01,42.91,43.09,42.91,43.09,2624,41.7397988670244,41.914890076441,41.7397988670244,41.914890076441,2697.56546644392,0.0,1.0
2024-10-02,42.93,42.93,42.69,42.8517,3635,41.7592534458485,41.7592534458485,41.5257984999598,41.6830887697523,3736.9094780959,0.0,1.0
2024-10-03,42.5153,42.62,42.42,42.62,1148,41.3558627539316,41.4577074740756,41.2631616858349,41.4577074740756,1180.18489156921,0.0,1.0
2024-10-04,43.21,43.21,43.06,43.06,175,42.0316175493854,42.0316175493854,41.8857082082049,41.8857082082049,179.906233470916,0.0,1.0
2024-10-07,42.76,42.94,42.7,42.94,772,41.593889525844,41.7689807352605,41.5355257893718,41.7689807352605,793.6434985117,0.0,1.0
2024-10-08,42.9034,42.9034,42.74,42.74,1069,41.7333788560125,41.7333788560125,41.5744349470199,41.5744349470199,1098.97007760234,0.0,1.0
2024-10-09,42.99,42.99,42.99,42.99,21,41.8176171823207,41.8176171823207,41.8176171823207,41.8176171823207,21.58874801651,0.0,1.0
2024-10-10,42.9359,42.9359,42.9359,42.9359,182,41.7649925466016,41.7649925466016,41.7649925466016,41.7649925466016,187.102482809753,0.0,1.0
2024-10-11,43.1456,43.2,43.015,43.015,491,41.9689738055719,42.0218902599733,41.8419354058508,41.8419354058508,504.7654893384,0.0,1.0
2024-10-14,43.03,43.03,43.03,43.03,117,41.8565263399688,41.8565263399688,41.8565263399688,41.8565263399688,120.280167520556,0.0,1.0
2024-10-15,42.93,43.15,42.71,43.15,6192,41.7592534458485,41.9732538129132,41.5452530787838,41.9732538129132,6365.59655801095,0.0,1.0
2024-10-16,42.94,43.23,42.8801,42.96,5842,41.7689807352605,42.0510721282094,41.7107142716825,41.7884353140846,6005.78409106912,0.0,1.0
2024-10-17,43.0,43.31,42.9924,43.09,9000,41.8273444717327,42.1288904435057,41.8199517317796,41.914890076441,9252.32057850429,0.0,1.0
2024-10-18,43.37,43.37,43.37,43.37,300,42.1872541799779,42.1872541799779,42.1872541799779,42.1872541799779,308.410685950142,0.0,1.0
2024-10-21,42.9347,43.4,42.76,43.17,5473,41.7638252718722,42.216436048214,41.593889525844,41.9927083917373,5626.43894735043,0.0,1.0
2024-10-22,42.57,42.6834,42.57,42.6834,840,41.4090710270154,41.5193784889478,41.4090710270154,41.5193784889478,863.549920660399,0.0,1.0
2024-10-23,42.0,42.23,41.96,42.19,34501,40.8546155305296,41.0783431870063,40.8157063728815,41.0394340293582,35468.2569198863,0.0,1.0
2024-10-24,42.42,42.66,42.26,42.6,4958,41.2631616858349,41.4966166317237,41.1075250552424,41.4382528952515,5097.00060313603,0.0,1.0
2024-10-25,42.435,42.69,42.435,42.69,365,41.277752619953,41.5257984999598,41.277752619953,41.5257984999598,375.23300123934,0.0,1.0
2024-10-28,42.7826,42.8661,42.65,42.756,643,41.6158731999152,41.6970960665056,41.4868893423116,41.5899986100792,661.026903553139,0.0,1.0
2024-10-29,42.4,42.6441,42.35,42.6441,3702,41.2437071070109,41.4811502415586,41.1950706599507,41.4811502415586,3805.78786462476,0.0,1.0
2024-10-30,42.39,42.39,42.39,42.39,113,41.2339798175989,41.2339798175989,41.2339798175989,41.2339798175989,116.16802504122,0.0,1.0
2024-10-31,42.1398,42.1398,42.05,42.05,1527,40.9906030365098,40.9906030365098,40.9032519775898,40.9032519775898,1569.81039148623,0.0,1.0
2024-11-01,42.4524,42.6,42.32,42.53,9510,41.2946781035299,41.4382528952515,41.1658887917146,41.3701618693673,9776.61874461953,0.0,1.0
2024-11-04,42.38,42.715,42.38,42.715,943,41.2242525281868,41.5501167234899,41.2242525281868,41.5501167234899,969.437589503282,0.0,1.0
2024-11-05,43.2,43.2,43.2,43.2,42,42.0218902599733,42.0218902599733,42.0218902599733,42.0218902599733,43.17749603302,0.0,1.0
2024-11-06,41.5,43.6,41.35,42.45,6920,40.3682510599281,42.4109818364546,40.2223417187476,41.292343554071,7114.00648924996,0.0,1.0
2024-11-07,42.48,44.0,42.07,44.0,1924,41.3215254223071,42.8000734129358,40.9227065564139,42.8000734129358,1977.94053256025,0.0,1.0
2024-11-08,41.93,41.93,41.735,41.735,1750,40.7865245046454,40.7865245046454,40.5968423611108,40.5968423611108,1799.06233470917,0.0,1.0
2024-11-11,41.9866,42.13,41.82,41.9,2794,40.8415809627175,40.981070292886,40.6795243211131,40.7573426364093,2872.33152181566,0.0,1.0
2024-11-12,41.1487,41.24,40.87,40.87,3859,40.0265313828835,40.1153415352153,39.7554318269702,39.7554318269702,3967.18945693866,0.0,1.0
2024-11-13,41.02,41.02,40.785,40.785,216,39.9013411681506,39.9013411681506,39.6727498669679,39.6727498669679,222.055693884103,0.0,1.0
2024-11-14,41.05,41.4762,41.05,41.3607,7258,39.9305230363867,40.3451001111275,39.9305230363867,40.2327499184185,7461.48252875379,0.0,1.0
2024-11-15,41.37,41.37,41.25,41.25,1360,40.2417962975717,40.2417962975717,40.1250688246273,40.1250688246273,1398.12844297398,0.0,1.0
2024-11-18,41.42,41.5487,41.18,41.18,9014,40.2904327446319,40.4156229593647,40.0569777987431,40.0569777987431,9266.71307718194,0.0,1.0
2024-11-19,41.2072,41.2072,40.91,40.91,374,40.0834360259438,40.0834360259438,39.7943409846183,39.7943409846183,384.485321817845,0.0,1.0
2024-11-20,40.89,40.89,40.69,40.69,1454,39.7748864057942,39.7748864057942,39.5803406175536,39.5803406175536,1494.76379123836,0.0,1.0
2024-11-21,40.8276,40.8623,40.65,40.74,429,39.7141881198631,39.7479418141229,39.5414314599055,39.6289770646138,441.027280908704,0.0,1.0
2024-11-22,40.61,40.61,40.61,40.61,163,39.5025223022574,39.5025223022574,39.5025223022574,39.5025223022574,167.569806032911,0.0,1.0
2024-11-25,40.82,41.0238,40.82,41.01,1234,39.70679537991,39.9050375381272,39.70679537991,39.8916138787386,1268.59595487492,0.0,1.0
2024-11-26,40.585,40.585,40.37,40.39,649,39.4782040787273,39.4782040787273,39.2690673563686,39.2885219351927,667.195117272142,0.0,1.0
2024-11-27,40.865,40.865,40.7,40.7,594,39.7505681822641,39.7505681822641,39.5900679069656,39.5900679069656,610.653158181283,0.0,1.0
2024-11-29,41.223,41.223,40.73,41.1,4093,40.0988051432148,40.0988051432148,39.6192497752017,39.9791594834469,4207.74979197978,0.0,1.0
2024-12-02,40.9359,40.9359,40.55,40.69,4735,39.8195346641954,39.8195346641954,39.4441585657852,39.5803406175536,4867.74865991309,0.0,1.0
2024-12-03,41.2,41.2,41.2,41.2,348,40.0764323775672,40.0764323775672,40.0764323775672,40.0764323775672,357.756395702165,0.0,1.0
2024-12-04,41.05,41.32,40.84,41.22,55890,39.9305230363867,40.1931598505115,39.7262499587341,40.0958869563912,57456.9107925116,0.0,1.0
2024-12-05,42.04,42.04,41.86,41.93,11852,40.8935246881778,40.8935246881778,40.7184334787612,40.7865245046454,12184.2781662703,0.0,1.0
2024-12-06,42.0,42.33,41.745,42.33,903756,40.8546155305296,41.1756160811267,40.6065696505229,41.1756160811267,929093.359638525,0.0,1.0
2024-12-09,41.8563,42.05,41.79,42.05,7462,40.7148343816788,40.9032519775898,40.650342452877,40.9032519775898,7671.20179519987,0.0,1.0
2024-12-10,41.91,41.91,41.72,41.72,2192,40.7670699258214,40.7670699258214,40.5822514269928,40.5822514269928,2253.45407867571,0.0,1.0
2024-12-11,41.66,41.7681,41.64,41.64,1159,40.5238876905206,40.6290396890646,40.5044331116965,40.5044331116965,1191.49328338738,0.0,1.0
2024-12-12,41.65,41.65,41.5012,41.5699,721,40.5141604011086,40.5141604011086,40.3694183346575,40.4362448129182,741.213681900176,0.0,1.0
2024-12-13,41.59,41.59,41.35,41.58,1905,40.6509260902417,40.6509260902417,40.4163451269895,40.6411518834395,1949.00725814015,0.2006,1.0
2024-12-16,41.25,41.2801,41.0,41.04,48359,40.3186030589678,40.3480234214423,40.0742478889135,40.1133447161221,49476.1375309184,0.0,1.0
2024-12-17,40.75,40.9385,40.75,40.87,1165,39.8298927188591,40.0141365170801,39.8298927188591,39.9471832004852,1191.91257518807,0.0,1.0
2024-12-18,40.11,41.04,40.11,41.04,658,39.20434348352,40.1133447161221,39.20434348352,40.1133447161221,673.200407273606,0.0,1.0
2024-12-19,39.915,40.0,39.91,39.91,537,39.0137464508776,39.0968272086961,39.0088593474765,39.0088593474765,549.405195601712,0.0,1.0
2024-12-20,40.03,40.32,39.77,39.77,6551,39.1261498291026,39.4096018263656,38.8720204522461,38.8720204522461,6702.33414597172,0.0,1.0
2024-12-23,40.15,40.185,39.92,39.92,2935,39.2434403107287,39.2776500345363,39.0186335542787,39.0186335542787,3002.80120873561,0.0,1.0
2024-12-24,40.26,40.32,40.18,40.18,720,39.3509565855526,39.4096018263656,39.2727629311352,39.2727629311352,736.632664493915,0.0,1.0
2024-12-26,40.4,40.67,40.391,40.67,488,39.487795480783,39.7516990644417,39.4789986946611,39.7516990644417,499.27325037921,0.0,1.0
2024-12-27,40.63,40.63,40.26,40.515,914,39.712602237233,39.712602237233,39.3509565855526,39.600198859008,935.11424353811,0.0,1.0
2024-12-30,40.372,40.38,40.321,40.38,2749,39.4604277017369,39.4682470671787,39.4105792470458,39.4682470671787,2812.50443707469,0.0,1.0
2024-12-31,40.51,40.51,40.24,40.34,5667,39.5953117556069,39.5953117556069,39.3314081719482,39.42915023997,5797.91293012087,0.0,1.0
2025-01-02,39.86,40.1822,39.843,40.07,2051,38.9599883134656,39.2749132566317,38.9433721619019,39.1652466563113,2098.37999288475,0.0,1.0
2025-01-03,40.26,40.26,40.06,40.06,1158,39.3509565855526,39.3509565855526,39.1554724495091,39.1554724495091,1184.75086872771,0.0,1.0
2025-01-06,40.78,40.94,40.69,40.9143,1669,39.8592153392656,40.0156026481004,39.7712474780461,39.9904829366188,1707.55544033381,0.0,1.0
2025-01-07,40.7839,40.92,40.71,40.8,1040,39.8630272799185,39.9960542344961,39.7907958916504,39.87876375287,1064.02495982454,0.0,1.0
2025-01-08,40.605,40.605,40.38,40.54,1445,39.6881667202276,39.6881667202276,39.4682470671787,39.6246343760135,1478.38083360237,0.0,1.0
2025-01-10,40.2229,40.45,40.04,40.05,55572,39.3146942783165,39.5366665147939,39.1359240359048,39.1456982427069,56855.7644878554,0.0,1.0
2025-01-13,40.23,40.23,39.8772,39.8772,191,39.3216339651461,39.3216339651461,38.9767999491654,38.9767999491654,195.412276275469,0.0,1.0
2025-01-14,40.5832,40.5832,40.3712,40.3712,797,39.6668589493988,39.6668589493988,39.4596457651928,39.4596457651928,815.411435557849,0.0,1.0
2025-01-15,41.29,41.29,40.93,40.93,615,40.3576998861765,40.3576998861765,40.0058284412982,40.0058284412982,629.207067588553,0.0,1.0
2025-01-16,41.17,41.225,41.165,41.225,1242,40.2404094045504,40.2941675419624,40.2355223011493,40.2941675419624,1270.69134625201,0.0,1.0
2025-01-17,41.514,41.65,41.39,41.65,2340,40.5766421185452,40.7095713310548,40.4554419541982,40.7095713310548,2394.05615960523,0.0,1.0
2025-01-21,42.287,42.287,42.0778,42.0778,352,41.3321883043533,41.3321883043533,41.1277118980518,41.1277118980518,360.131524863692,0.0,1.0
2025-01-22,42.02,42.0241,42.0131,42.0131,1526,41.0712169827352,41.0752244075241,41.0644727800417,41.0644727800417,1561.25200835794,0.0,1.0
2025-01-23,42.71,42.71,42.27,42.27,4967,41.7456372520852,41.7456372520852,41.3155721527896,41.3155721527896,5081.74228408511,0.0,1.0
2025-01-24,42.7047,42.7884,42.655,42.655,1394,41.7404569224801,41.8222670334143,41.6918791146733,41.6918791146733,1426.20268653405,0.0,1.0
2025-01-27,42.93,42.93,42.67,42.67,451,41.960669801733,41.960669801733,41.7065404248765,41.7065404248765,461.418516231606,0.0,1.0
2025-01-28,42.48,42.57,42.3625,42.5313,1464,41.5208304956352,41.6087983568548,41.4059835657097,41.5709721765304,1497.81975113763,0.0,1.0
2025-01-29,42.65,42.65,42.65,42.65,1,41.6869920112722,41.6869920112722,41.6869920112722,41.6869920112722,1.02310092290822,0.0,1.0
2025-01-30,42.8239,43.13,42.8239,42.9254,3478,41.856965467562,42.1561539377765,41.856965467562,41.956173666604,3558.34500987478,0.0,1.0
2025-01-31,42.56,42.91,42.38,42.79,3958,41.5990241500526,41.9411213881287,41.4230884276135,41.8238309065026,4049.43345287072,0.0,1.0
2025-02-03,41.6722,41.84,41.37,41.37,2084,40.7312700701556,40.8952812602961,40.4358935405939,40.4358935405939,2132.14232334072,0.0,1.0
2025-02-04,42.2019,42.2487,41.96,42.06,2180,41.2490098044668,41.2947530923009,41.0125717419222,41.1103138099439,2230.36001193991,0.0,1.0
2025-02-05,42.505,42.505,42.191,42.191,734,41.5452660126406,41.5452660126406,41.2383559190524,41.2383559190524,750.956077414632,0.0,1.0
2025-02-06,43.2,43.2,43.0,43.02,721,42.2245733853917,42.2245733853917,42.0290892493483,42.0486376629526,737.655765416825,0.0,1.0
2025-02-07,42.85,43.26,42.7501,43.26,2537,41.8824761473156,42.2832186262048,41.7848318213619,42.2832186262048,2595.60704141815,0.0,1.0
2025-02-10,43.093,43.093,42.97,42.97,178,42.1199893726085,42.1199893726085,41.9997666289417,41.9997666289417,182.111964277662,0.0,1.0
2025-02-11,43.5997,43.5997,43.3,43.3,838,42.6152484312746,42.6152484312746,42.3223154534135,42.3223154534135,857.358573397086,0.0,1.0
2025-02-12,44.19,44.19,43.78,43.78,1338,43.192219858807,43.192219858807,42.7914773799178,42.7914773799178,1368.90903485119,0.0,1.0
2025-02-13,44.31,44.42,44.15,44.15,916,43.3095103404331,43.417026615257,43.1531230315983,43.1531230315983,937.160445383925,0.0,1.0
2025-02-14,44.87,44.87,44.77,44.77,803,43.8568659213548,43.8568659213548,43.7591238533331,43.7591238533331,821.550041095298,0.0,1.0
2025-02-18,45.27,45.28,45.2,45.2,1895,44.2478341934418,44.2576084002439,44.1794147458265,44.1794147458265,1938.77624891107,0.0,1.0
2025-02-19,44.3,44.5642,44.3,44.55,478,43.2997361336309,43.5579706773443,43.2997361336309,43.5440913036852,489.042241150127,0.0,1.0
2025-02-20,44.6575,44.6575,44.51,44.51,573,43.6491640268086,43.6491640268086,43.5049944764765,43.5049944764765,586.236828826408,0.0,1.0
2025-02-21,44.27,44.35,44.27,44.3333,353,43.2704135132244,43.3486071676418,43.2704135132244,43.3322842422821,361.1546257866,0.0,1.0
2025-02-24,44.66,44.77,44.63,44.69,3389,43.6516075785091,43.7591238533331,43.6222849581026,43.6809301989157,3467.28902773595,0.0,1.0
2025-02-25,45.48,45.48,45.22,45.22,292,44.4530925362874,44.4530925362874,44.1989631594309,44.1989631594309,298.745469489199,0.0,1.0
2025-02-26,45.39,45.842,45.3,45.842,977,44.3651246750678,44.8069188225261,44.2771568138483,44.8069188225261,999.569601681329,0.0,1.0
2025-02-27,45.06,45.14,44.97,45.115,49001,44.0425758505961,44.1207695050135,43.9546079893765,44.0963339880081,50132.9683234255,0.0,1.0
2025-02-28,44.69,44.98,44.57,44.918653,1049,43.6809301989157,43.9643821961787,43.5636397172896,43.9044203697094,1073.23286813072,0.0,1.0
2025-03-03,45.4731,45.9062,45.4731,45.86,739,44.4463483335939,44.8696692301961,44.4463483335939,44.82451239477,756.071582029172,0.0,1.0
2025-03-04,45.32,45.32,44.8,44.8,513,44.2967052274526,44.2967052274526,43.7884464737396,43.7884464737396,524.850773451915,0.0,1.0
2025-03-05,47.94,47.94,47.1,47.18,10730,46.8575474096222,46.8575474096222,46.0365140382396,46.114707692657,10977.8729028052,0.0,1.0
2025-03-06,48.15,50.59,48.0,48.3598,103161,47.0628057524679,49.4477122121983,46.9161926504353,47.2678686111775,105544.114308134,0.0,1.0
2025-03-07,48.7,48.83,47.91,47.91,524969,47.6003871265874,47.7274518150157,46.8282247892157,46.8282247892157,537096.268398204,0.0,1.0
2025-03-10,47.09,47.56,47.09,47.42,5485,46.0267398314374,46.4861275511396,46.0267398314374,46.3492886559092,5611.70856215157,0.0,1.0
2025-03-11,47.3614,47.7,47.12,47.2403,13657,46.2920118040484,46.6229664463701,46.0560624518439,46.1736461596741,13972.4893041575,0.0,1.0
2025-03-12,47.595,47.85,47.46,47.6358,8050,46.5203372749472,46.7695795484027,46.3883854831179,46.5602160387001,8235.96242941114,0.0,1.0
2025-03-13,47.2163,47.45,47.08,47.25,3723,46.1501880633489,46.3786112763157,46.0169656246353,46.1831271402722,3809.00473598729,0.0,1.0
2025-03-14,48.425,48.425,48.01,48.01,1055,47.3315964395277,47.3315964395277,46.9259668572374,46.9259668572374,1079.37147366817,0.0,1.0
2025-03-17,48.9317,49.15,48.7153,48.7153,3168,47.8268554981938,48.0402264326853,47.6153416629948,47.6153416629948,3241.18372377323,0.0,1.0
2025-03-18,49.44,49.44,49.26,49.26,1087,48.3236784299483,48.3236784299483,48.1477427075092,48.1477427075092,1112.11070320123,0.0,1.0
2025-03-19,49.4,49.4,48.99,48.99,3536,48.2845816027396,48.2845816027396,47.8838391238505,47.8838391238505,3617.68486340345,0.0,1.0
2025-03-20,48.44,48.500299,48.05,48.1,3910,47.3462577497309,47.4051952393273,46.9650636844461,47.013934718457,4000.32460857113,0.0,1.0
2025-03-21,47.88,47.92,47.72,47.92,2521,46.7989021688092,46.8379989960179,46.6425148599744,46.8379989960179,2579.23742665161,0.0,1.0
2025-03-24,48.17,48.19,47.79,48.07,4130,47.0823541660722,47.1019025796766,46.7109343075896,46.9846120980505,4225.40681161094,0.0,1.0
2025-03-25,48.33,48.54,48.19,48.41,6215,47.238741474907,47.4439998177527,47.1019025796766,47.3169351293244,6358.57223587457,0.0,1.0
2025-03-26,47.7197,48.3749,47.7197,48.33,1745,46.6422216337703,47.2826276634488,46.6422216337703,47.238741474907,1785.31111047484,0.0,1.0
2025-03-27,47.76,47.8375,47.43,47.43,3712,46.7998795894894,46.8758216051549,46.4765135873007,46.4765135873007,3788.15333618541,0.121,1.0
2025-03-28,47.07,47.398,47.04,47.398,3102,46.1237506758222,46.4451568840582,46.0943537665323,46.4451568840582,3165.63891402132,0.0,1.0
2025-03-31,46.48,46.58,45.95,45.95,3036,45.5456114597878,45.6436011574208,45.0262660623333,45.0262660623333,3098.28489457407,0.0,1.0
2025-04-01,46.615,46.92,46.26,46.7796,3500,45.6778975515923,45.9767661293727,45.3300341249954,45.8391885938961,3571.80406159724,0.0,1.0
2025-04-02,46.97,46.97,46.61,46.74,5188,46.0257609781892,46.0257609781892,45.6729980667106,45.8003846736335,5294.43413473328,0.0,1.0
2025-04-03,46.19,46.91,46.01,46.91,1104,45.2614413366523,45.9669671596095,45.085059880913,45.9669671596095,1126.64905257239,0.0,1.0
2025-04-04,42.76,48.52,42.76,44.01,60865,41.9003947078427,47.5446012914997,41.9003947078427,43.1252659282544,62113.672631176,0.0,1.0
2025-04-07,41.6891,45.01,41.5,43.75,21377,40.8510230358916,44.1051629045837,40.6657245176677,42.8704927144087,21815.5586927898,0.0,1.0
2025-04-08,40.43,42.94,40.43,42.94,39579,39.6172347529953,42.076776163582,39.6172347529953,42.076776163582,40390.9808439878,0.0,1.0
2025-04-09,46.05,48.0,41.2,41.91,32974,45.1242557599662,47.0350548638084,40.3717554247689,41.0674822779627,33650.4763220307,0.0,1.0
2025-04-10,44.06,44.06,43.65,43.66,1213,43.1742607770708,43.1742607770708,42.7725030167758,42.7823019865391,1237.88523620499,0.0,1.0
2025-04-11,45.11,45.11,44.38,44.38,319,44.2031526022166,44.2031526022166,43.4878278094962,43.4878278094962,325.544427328434,0.0,1.0
2025-04-14,45.84,45.84,45.03,45.03,658,44.9184773949371,44.9184773949371,44.1247608441103,44.1247608441103,671.499163580281,0.0,1.0
2025-04-15,46.62,46.76,46.53,46.76,303,45.6827970364739,45.8199826131601,45.5946063086043,45.8199826131601,309.216180189704,0.0,1.0
2025-04-16,46.74,47.28,46.34,46.87,2062,45.8003846736335,46.3295290408513,45.4084258831017,45.9277712805563,2104.30285000386,0.0,1.0
2025-04-17,46.8806,47.35,46.8806,46.9,2710,45.9381581885054,46.3981218291944,45.9381581885054,45.9571681898462,2765.59685912243,0.0,1.0
2025-04-21,46.5791,46.99,46.05,46.99,6473,45.6427192501421,46.0453589177158,45.1242557599662,46.0453589177158,6605.79648306255,0.0,1.0
2025-04-22,47.8288,48.028,47.36,48.028,15772,46.8672965014609,47.0624919791457,46.4079207989577,47.0624919791457,16095.5696170033,0.0,1.0
2025-04-23,47.67,48.35,47.67,48.35,14686,46.7116888616198,47.3780188055237,46.7116888616198,47.3780188055237,14987.289842462,0.0,1.0
2025-04-24,48.61,48.61,48.19,48.43,1227,47.6327920193693,47.6327920193693,47.221235289311,47.4564105636301,1252.17245245138,0.0,1.0
2025-04-25,49.09,49.09,49.09,49.09,518,48.1031425680074,48.1031425680074,48.1031425680074,48.1031425680074,528.627001116392,0.0,1.0
2025-04-28,49.07,49.1399,48.49,48.97,4746,48.0835446284808,48.1520394271263,47.5152043822098,47.9855549308479,4843.36630752586,0.0,1.0
2025-04-29,49.71,49.71,49.4655,49.4655,330,48.7106786933316,48.7106786933316,48.4710938826191,48.4710938826191,336.770097236311,0.0,1.0
2025-04-30,49.04,49.45,48.636,48.636,1829,48.054147719191,48.455905479486,47.6582693407539,47.6582693407539,1866.5227510461,0.0,1.0
2025-05-01,49.28,49.28,49.0277,49.213,931,48.28932299351,48.28932299351,48.0420949863821,48.2236698960959,950.099880384866,0.0,1.0
2025-05-02,50.09,50.24,49.69,50.12,40995,49.0830395443368,49.2300240907862,48.691080753805,49.1124364536266,41836.0307157654,0.0,1.0
2025-05-05,50.16,50.41,50.095,50.41,3741,49.1516323326798,49.3966065767621,49.0879390292184,49.3966065767621,3817.74828412437,0.0,1.0
2025-05-06,50.1168,50.1168,50.1168,50.1168,188,49.1093007833024,49.1093007833024,49.1093007833024,49.1093007833024,191.85690388008,0.0,1.0
2025-05-07,50.01,50.19,49.94,50.035,2314,49.0046477862304,49.1810292419697,48.9360549978874,49.0291452106386,2361.47274243886,0.0,1.0
2025-05-08,50.25,50.28,50.25,50.28,7360,49.2398230605495,49.2692199698393,49.2398230605495,49.2692199698393,7510.9936838159,0.0,1.0
2025-05-09,50.6403,50.6403,50.45,50.45,332,49.6222768504108,49.6222768504108,49.4358024558153,49.4358024558153,338.811128128653,0.0,1.0
2025-05-12,50.32,50.4453,50.2,50.31,4097,49.3084158488925,49.4311969400266,49.190828211733,49.2986168791292,4181.05178296111,0.0,1.0
2025-05-13,50.96,51.3,50.66,50.66,3698,49.9355499137433,50.2687148856953,49.6415808208445,49.6415808208445,3773.86611993903,0.0,1.0
2025-05-14,51.2412,51.496,51.14,51.496,897,50.2110969434871,50.4607746930558,50.1119313694826,50.4607746930558,915.402355215064,0.0,1.0
2025-05-15,51.29,51.6081,51.29,51.395,978,50.258915915932,50.5706211441023,50.258915915932,50.3618050984466,998.064106354885,0.0,1.0
2025-05-16,51.41,51.485,51.385,51.485,977,50.3765035530915,50.4499958263162,50.3520061286833,50.4499958263162,997.043590908715,0.0,1.0
2025-05-19,52.52,52.52,52.07,52.2,4544,51.4641891968171,51.4641891968171,51.0232355574689,51.1506221643917,4637.22218739939,0.0,1.0
2025-05-20,53.18,53.18,52.8664,52.93,1565,52.1109212011944,52.1109212011944,51.8036255094176,51.8659469571121,1597.10667325705,0.0,1.0
2025-05-21,53.03,53.55,53.03,53.28,2021,51.963936654745,52.4734830824363,51.963936654745,52.2089108988274,2062.46171671086,0.0,1.0
2025-05-22,52.9131,58.33,52.49,56.58,70849,51.8493866982121,57.1573906292905,51.4347922875272,55.4425709207142,72302.4988457437,0.0,1.0
2025-05-23,52.82,52.82,52.71,52.71,472,51.7581582897159,51.7581582897159,51.6503696223196,51.6503696223196,481.683290592542,0.0,1.0
2025-05-27,53.68,53.93,53.37,53.93,8571,52.6008696893591,52.8458439334414,52.297101626697,52.8458439334414,8746.83788912856,0.0,1.0
2025-05-28,53.25,53.63,53.25,53.63,984,52.1795139895375,52.5518748405426,52.1795139895375,52.5518748405426,1004.18719903191,0.0,1.0
2025-05-29,53.41,54.89,53.37,54.89,4570,52.3362975057502,53.7865450307176,52.297101626697,53.7865450307176,4663.75558899982,0.0,1.0
2025-05-30,53.4387,53.5644,53.14,53.14,1313,52.3644205489708,52.4875935988954,52.0717253221413,52.0717253221413,1339.93678082205,0.0,1.0
2025-06-02,54.26,54.26,53.7,53.7,7519,53.1692099356301,53.1692099356301,52.6204676288857,52.6204676288857,7673.25563975705,0.0,1.0
2025-06-03,53.7258,53.9399,53.52,53.6175,7165,52.645748970875,52.8555449135071,52.4440861731464,52.5396261283385,7311.99317181263,0.0,1.0
2025-06-04,54.0,54.1,53.85,53.85,1813,52.9144367217845,53.0124264194174,52.7674521753351,52.7674521753351,1850.19450390737,0.0,1.0
2025-06-05,54.3125,54.5,54.23,54.41,80327,53.2206545268874,53.4043852099492,53.1398130263402,53.3161944820795,81974.944244549,0.0,1.0
2025-06-06,54.03,54.34,54.03,54.32,1920,52.9438336310744,53.2476016937365,52.9438336310744,53.2280037542099,1959.38965664763,0.0,1.0
2025-06-09,54.1147,54.1147,53.89,54.0765,1009,53.0268309049695,53.0268309049695,52.8066480543883,52.9893988404737,1029.70008518618,0.0,1.0
2025-06-10,53.8206,54.1358,53.8206,54.1358,929,52.738643204231,53.04750673117,52.738643204231,53.04750673117,948.058849492525,0.0,1.0
2025-06-11,54.0,54.01,53.95,53.95,1346,52.9144367217845,52.9242356915478,52.865441872968,52.865441872968,1373.61379054568,0.0,1.0
2025-06-12,54.5572,54.8,54.4107,54.61,1011,53.4604353169952,53.698354302848,53.3168804099629,53.5121738773454,1031.74111607852,0.0,1.0
2025-06-13,53.69,54.04,53.53,54.04,2193,52.6106686591224,52.9536326008377,52.4538851429097,52.9536326008377,2237.99037345221,0.0,1.0
2025-06-16,54.28,54.46,54.24,54.24,1913,53.1888078751567,53.365189330896,53.1496119961035,53.1496119961035,1952.24604852443,0.0,1.0
2025-06-17,53.38,53.84,53.07,53.745,3768,52.3069005964603,52.7576532055718,52.0031325337982,52.6645629928205,3845.30220117097,0.0,1.0
2025-06-18,53.5,53.68,53.22,53.3667,2100,52.4244882336198,52.6008696893591,52.1501170802476,52.2938679666751,2143.08243695835,0.0,1.0
2025-06-20,53.23,53.23,53.23,53.23,352,52.1599160500109,52.1599160500109,52.1599160500109,52.1599160500109,359.221437052065,0.0,1.0
2025-06-23,53.5,53.848,52.96,52.96,22222,52.4244882336198,52.7654923813824,51.895343866402,51.895343866402,22677.894244804,0.0,1.0
2025-06-24,54.36,54.48,54.36,54.4,764,53.2671996332631,53.3847872704226,53.2671996332631,53.3063955123162,779.673800874368,0.0,1.0
2025-06-25,54.31,54.31,54.21,54.21,492,53.2182047844466,53.2182047844466,53.1202150868137,53.1202150868137,502.093599515955,0.0,1.0
2025-06-26,54.2842,54.36,53.77,54.06,1993,54.0837477836383,54.1592678812357,53.5714465410973,53.8603756743857,2000.38671566932,0.9091,1.0
2025-06-27,54.86,55.13,54.8554,55.13,621,54.6574215593192,54.9264245454843,54.6528385454809,54.9264245454843,623.301630923556,0.0,1.0
2025-06-30,55.26,55.26,54.7979,54.84,2022,55.055944501786,55.055944501786,54.5955508725013,54.6374954121959,2029.49419923902,0.0,1.0
2025-07-01,54.91,54.9437,54.81,54.81,390,54.7072369271276,54.7408124850304,54.6076061915109,54.6076061915109,391.445468695953,0.0,1.0
2025-07-02,55.49,57.35,54.85,57.35,3751,55.2850951937044,57.138226876175,54.6474584857576,57.138226876175,3764.90244379108,0.0,1.0
2025-07-03,55.3378,55.52,55.17,55.211,9168,55.1334572140958,55.3149844143894,54.966276839731,55.0071254413338,9201.97963334486,0.0,1.0
2025-07-07,55.38,55.56,55.0415,55.39,3521,55.1755013845261,55.3548367086361,54.8382513444635,55.1854644580877,3534.04998789346,0.0,1.0
2025-07-08,56.27,56.28,55.99,55.99,6057,56.0622149315146,56.0721780050763,55.7832488717879,55.7832488717879,6079.44924074715,0.0,1.0
2025-07-09,57.06,59.02,56.61,59.02,66677,56.8492977428865,58.8020601609738,56.4009594326114,58.8020601609738,66924.1269647181,0.0,1.0
2025-07-10,56.47,56.67,56.26,56.67,5757,56.261476402748,56.4607378739814,56.052251857953,56.4607378739814,5778.33734175026,0.0,1.0
2025-07-11,56.13,56.2,56.02,56.02,4433,55.9227319016513,55.992473416583,55.8131380924729,55.8131380924729,4449.430160844,0.0,1.0
2025-07-14,56.17,56.2399,55.95,56.005,8566,55.9625841958979,56.032226080094,55.7433965775412,55.7981934821304,8597.74842269112,0.0,1.0
2025-07-15,55.3,56.58,55.05,55.562,7845,55.0957967960327,56.3710702119264,54.846719956991,55.3568293233484,7874.07615876859,0.0,1.0
2025-07-16,55.3734,55.4,54.82,55.16,4466,55.1689257559753,55.1954275316494,54.6175692650726,54.9563137661693,4482.55246973366,0.0,1.0
2025-07-17,55.3747,55.47,55.078,55.078,11444,55.1702209555384,55.2651690465811,54.8746165629636,54.8746165629636,11486.4152404012,0.0,1.0
2025-07-18,55.2754,55.87,55.12,55.87,13749,55.071287635071,55.6636919890479,54.9164614719226,55.6636919890479,13799.9583310273,0.0,1.0
2025-07-21,55.88,55.9776,55.5735,55.5735,5393,55.6736550626095,55.7708946605714,55.3682868579444,55.3682868579444,5412.98823763404,0.0,1.0
2025-07-22,56.23,56.3064,55.51,55.51,3926,56.022362637268,56.0984805192791,55.3050213408278,55.3050213408278,3940.55105153926,0.0,1.0
2025-07-23,57.54,57.68,56.52,56.52,11257,57.3275252738467,57.46700830371,56.3112917705564,56.3112917705564,11298.7221566932,0.0,1.0
2025-07-24,56.97,57.72,56.97,57.03,4790,56.7596300808315,57.5068605979567,56.7596300808315,56.8194085222015,4807.75332065029,0.0,1.0
2025-07-25,57.3,57.3,56.8514,56.86,1398,57.0884115083666,57.0884115083666,56.6414680283901,56.6500362716531,1403.18144932549,0.0,1.0
2025-07-28,55.93,56.23,55.75,56.17,4485,55.7234704304179,56.022362637268,55.5441351063078,55.9625841958979,4501.62289000346,0.0,1.0
2025-07-29,56.24,56.24,55.93,56.19,2372,56.0323257108296,56.0323257108296,55.7234704304179,55.9825103430213,2380.79141473539,0.0,1.0
2025-07-30,55.74,56.01,55.51,55.99,1409,55.5341720327462,55.8031750189112,55.3050213408278,55.7832488717879,1414.22221895538,0.0,1.0
2025-07-31,55.47,55.7,55.25,55.55,5085,55.2651690465811,55.4943197384995,55.0459814282243,55.3448736350744,5103.84668799723,0.0,1.0
2025-08-01,55.02,55.02,54.75,54.83,466,54.8168307363059,54.8168307363059,54.5478277501409,54.6275323386342,467.727149775165,0.0,1.0
2025-08-04,55.85,55.85,55.75,55.81,2962,55.6437658419245,55.6437658419245,55.5441351063078,55.6039135476778,2972.97814942926,0.0,1.0
2025-08-05,56.1,56.19,55.765,55.95,936,55.8928426809663,55.9825103430213,55.5590797166503,55.7433965775412,939.469124870286,0.0,1.0
2025-08-06,56.92,56.92,56.7,56.7,1074,56.7098147130232,56.7098147130232,56.4906270946664,56.4906270946664,1077.98059840885,0.0,1.0
2025-08-07,57.56,57.56,57.01,57.25,2209,57.34745142097,57.34745142097,56.7994823750782,57.0385961405583,2217.18728294708,0.0,1.0
2025-08-08,57.93,57.93,57.48,57.48,3188,57.7160851427518,57.7160851427518,57.2677468324767,57.2677468324767,3199.81578000692,0.0,1.0
2025-08-11,57.77,57.77,57.3783,57.3783,4180,57.5566759657651,57.5566759657651,57.1664223743545,57.1664223743545,4195.49245935662,0.0,1.0
2025-08-12,58.41,58.41,57.86,58.22,1176,58.1943126737119,58.1943126737119,57.6463436278201,58.0050142760402,1180.3586440678,0.0,1.0
2025-08-13,58.74,58.74,58.565,58.71,2574,58.523094101247,58.523094101247,58.3487403139178,58.493204880562,2583.54009339329,0.0,1.0
2025-08-14,58.9041,59.09,58.68,58.75,5163,58.686588138394,58.8718016759055,58.463315659877,58.5330571748087,5182.13578173642,0.0,1.0
2025-08-15,59.1341,59.25,59.0,59.23,1516,58.9157388303124,59.0312108528922,58.7821340138504,59.0112847057688,1521.61879626427,0.0,1.0
2025-08-18,58.8059,59.01,58.705,58.89,4479,58.5887507560184,58.7920970874121,58.4882233437812,58.6725402046721,4495.60065202352,0.0,1.0
2025-08-19,58.6947,59.13,58.6947,59.13,5811,58.4779613780127,58.9116539701521,58.4779613780127,58.9116539701521,5832.53748356969,0.0,1.0
2025-08-20,58.7018,58.87,58.4,58.87,2340,58.4850351602414,58.6526140575487,58.1843496001503,58.6526140575487,2348.67281217572,0.0,1.0
2025-08-21,58.6,58.75,58.28,58.75,2922,58.3836110713836,58.5330571748087,58.0647927174102,58.5330571748087,2932.82989622968,0.0,1.0
2025-08-22,59.5296,59.6132,58.99,58.99,35324,59.3097783896765,59.393069684652,58.7721709402888,58.7721709402888,35454.9224005534,0.0,1.0
2025-08-25,58.5108,59.51,58.5108,59.5,3478,58.2947404552136,59.2902507654956,58.2947404552136,59.2802876919339,3490.89061570391,0.0,1.0
2025-08-26,58.205,58.205,58.04,58.0803,1436,57.9900696656977,57.9900696656977,57.8256789519302,57.8658301383837,1441.3222898651,0.0,1.0
2025-08-27,57.5288,57.6799,57.334,57.6,6587,57.3163666314576,57.4669086729744,57.1222859584763,57.3873037152167,6611.41359564165,0.0,1.0
2025-08-28,57.6393,57.79,57.47,57.66,2213,57.426458594314,57.5766021128884,57.257783758915,57.4470821565867,2221.20210826704,0.0,1.0
2025-08-29,57.4425,57.6199,57.28,57.51,4623,57.2303853066204,57.4071302316044,57.0684853612433,57.2976360531617,4640.13436354203,0.0,1.0
2025-09-02,56.62,56.94,56.2182,56.94,8191,56.4109225061731,56.7297408601465,56.0106062104652,56.7297408601465,8221.358548945,0.0,1.0
2025-09-03,56.3912,56.57,56.3912,56.57,10099,56.1829673830821,56.3611071383647,56.1829673830821,56.3611071383647,10136.4302265652,0.0,1.0
2025-09-04,56.9416,56.98,56.45,56.62,4527,56.7313349519164,56.7695931543932,56.2415502556247,56.4109225061731,4543.77855586302,0.0,1.0
2025-09-05,57.016,57.1445,56.77,57.095,4758,56.8054602192152,56.9334857144826,56.5603686095981,56.8841685003524,4775.63471809063,0.0,1.0
2025-09-08,57.6302,57.6302,57.31,57.31,1053,57.4173921973729,57.4173921973729,57.0983745819283,57.0983745819283,1056.90276547907,0.0,1.0
2025-09-09,57.6045,57.72,57.4,57.4,1476,57.3917870983194,57.5068605979567,57.1880422439833,57.1880422439833,1481.47054306468,0.0,1.0
2025-09-10,57.615,57.88,57.56,57.88,1448,57.4022483255592,57.6662697749434,57.34745142097,57.6662697749434,1453.36676582497,0.0,1.0
2025-09-11,58.49,58.56,58.03,58.03,3970,58.2740172622053,58.343758777137,57.8157158783685,57.8157158783685,3984.7141300588,0.0,1.0
2025-09-12,58.5552,58.7,58.145,58.6,6118,58.3389765018274,58.4832418070003,57.9302912243277,58.3836110713836,6140.67532687651,0.0,1.0
2025-09-15,59.03,59.125,58.9,59.05,13808,58.8120232345354,58.9066724333713,58.6825032782337,58.8319493816588,13859.1770044967,0.0,1.0
2025-09-16,58.6504,58.8899,58.5318,58.5318,1501,58.4338249621345,58.6724405739364,58.3156629096931,58.3156629096931,1506.56320131442,0.0,1.0
2025-09-17,58.1102,58.76,58.1102,58.2196,3288,57.8956197283331,58.5430202483704,57.8956197283331,58.0046157530977,3300.18641300588,0.0,1.0
2025-09-18,58.38,58.38,58.1698,58.36,493,58.1644234530269,58.1644234530269,57.9549996467606,58.1444973059036,494.827220684884,0.0,1.0
2025-09-19,58.057,58.2529,58.0,58.2529,3475,57.842616176985,58.0377927880581,57.7858266576835,58.0377927880581,3487.87949671394,0.0,1.0
2025-09-22,58.4284,58.4284,57.8346,57.8346,1644,58.2126447290654,58.2126447290654,57.6210374209735,57.6210374209735,1650.09320650294,0.0,1.0
2025-09-23,58.4248,58.64,58.405,58.64,1149,58.2090580225832,58.4234633656303,58.1893311369311,58.4234633656303,1153.25857315808,0.0,1.0
2025-09-24,58.4932,58.69,58.261,58.261,2614,58.277205445745,58.4732787334387,58.0458628776431,58.0458628776431,2623.68834659288,0.0,1.0
2025-09-25,57.82,57.93,57.64,57.64,2765,57.82,57.93,57.64,57.64,2765,0.2143,1.0
2025-09-26,58.4642,60.87,58.213,58.43,6367,58.4642,60.87,58.213,58.43,6367,0.0,1.0
2025-09-29,58.4772,58.85,58.4502,58.71,3861,58.4772,58.85,58.4502,58.71,3861,0.0,1.0
2025-09-30,58.7758,58.87,58.55,58.55,818,58.7758,58.87,58.55,58.55,818,0.0,1.0
2025-10-01,59.2146,59.43,58.97,58.97,2209,59.2146,59.43,58.97,58.97,2209,0.0,1.0
2025-10-02,59.3038,59.476,58.9724,59.17,2243,59.3038,59.476,58.9724,59.17,2243,0.0,1.0
2025-10-03,59.5426,59.64,59.36,59.36,3472,59.5426,59.64,59.36,59.36,3472,0.0,1.0
2025-10-06,59.0878,59.13,58.88,59.0882,2290,59.0878,59.13,58.88,59.0882,2290,0.0,1.0
2025-10-07,58.67,61.5699,58.57,58.955,6136,58.67,61.5699,58.57,58.955,6136,0.0,1.0
2025-10-08,59.035,59.2099,59.035,59.15,2939,59.035,59.2099,59.035,59.15,2939,0.0,1.0
2025-10-09,58.7772,59.125,58.725,59.02,2588,58.7772,59.125,58.725,59.02,2588,0.0,1.0
2025-10-10,57.9916,61.67,57.99,58.75,1865,57.9916,61.67,57.99,58.75,1865,0.0,1.0
2025-10-13,58.305,58.48,58.21,58.21,1352,58.305,58.48,58.21,58.21,1352,0.0,1.0
2025-10-14,58.3458,58.52,57.687,57.687,3561,58.3458,58.52,57.687,57.687,3561,0.0,1.0
2025-10-15,57.7831,57.9482,57.56,57.9482,1424,57.7831,57.9482,57.56,57.9482,1424,0.0,1.0
2025-10-16,58.2522,58.55,58.0,58.0,3848,58.2522,58.55,58.0,58.0,3848,0.0,1.0
2025-10-17,57.72,57.98,57.72,57.88,3857,57.72,57.98,57.72,57.88,3857,0.0,1.0
2025-10-20,58.2704,58.51,58.15,58.36,2468,58.2704,58.51,58.15,58.36,2468,0.0,1.0
2025-10-21,57.8997,58.21,57.8501,58.21,2717,57.8997,58.21,57.8501,58.21,2717,0.0,1.0
2025-10-22,57.9392,58.13,57.935,58.1056,1451,57.9392,58.13,57.935,58.1056,1451,0.0,1.0
2025-10-23,58.3889,58.3889,58.3,58.3,575,58.3889,58.3889,58.3,58.3,575,0.0,1.0
2025-10-24,58.753,58.8,58.5101,58.7,888,58.753,58.8,58.5101,58.7,888,0.0,1.0
2025-10-27,59.0,59.16,58.63,58.63,3591,59.0,59.16,58.63,58.63,3591,0.0,1.0
2025-10-28,59.16,59.42,59.0001,59.12,4486,59.16,59.42,59.0001,59.12,4486,0.0,1.0
2025-10-29,58.97,59.83,58.97,59.77,2534,58.97,59.83,58.97,59.77,2534,0.0,1.0
2025-10-30,58.795,59.35,58.5939,59.35,2339,58.795,59.35,58.5939,59.35,2339,0.0,1.0
2025-10-31,58.445,58.58,58.1829,58.39,4365,58.445,58.58,58.1829,58.39,4365,0.0,1.0
2025-11-03,58.87,58.889,58.54,58.82,8525,58.87,58.889,58.54,58.82,8525,0.0,1.0
2025-11-04,57.9397,58.11,57.8,58.11,1528,57.9397,58.11,57.8,58.11,1528,0.0,1.0
2025-11-05,58.1133,58.86,57.95,58.0,4243,58.1133,58.86,57.95,58.0,4243,0.0,1.0
2025-11-06,58.0866,58.34,58.0866,58.34,861,58.0866,58.34,58.0866,58.34,861,0.0,1.0
2025-11-07,58.255,58.255,57.105,57.84,3324,58.255,58.255,57.105,57.84,3324,0.0,1.0
2025-11-10,59.033,59.033,59.0,59.0,605,59.033,59.033,59.0,59.0,605,0.0,1.0
2025-11-11,59.415,59.43,59.03,59.03,1465,59.415,59.43,59.03,59.03,1465,0.0,1.0
2025-11-12,59.8106,60.07,59.63,59.7,3139,59.8106,60.07,59.63,59.7,3139,0.0,1.0
2025-11-13,59.7517,60.36,59.025,59.98,3216,59.7517,60.36,59.025,59.98,3216,0.0,1.0
2025-11-14,59.3054,59.56,58.995,59.11,2965,59.3054,59.56,58.995,59.11,2965,0.0,1.0
2025-11-17,58.6209,59.27,58.4,58.935,13755,58.6209,59.27,58.4,58.935,13755,0.0,1.0
2025-11-18,57.9677,58.33,57.48,57.7835,8051,57.9677,58.33,57.48,57.7835,8051,0.0,1.0
2025-11-19,57.9323,58.05,57.77,57.91,1704,57.9323,58.05,57.77,57.91,1704,0.0,1.0
2025-11-20,57.1338,58.16,57.1338,57.94,9696,57.1338,58.16,57.1338,57.94,9696,0.0,1.0
2025-11-21,57.4847,57.4847,57.01,57.04,3456,57.4847,57.4847,57.01,57.04,3456,0.0,1.0
2025-11-24,57.6803,57.845,57.51,57.845,2275,57.6803,57.845,57.51,57.845,2275,0.0,1.0
2025-11-25,58.6543,58.88,58.08,58.39,1733,58.6543,58.88,58.08,58.39,1733,0.0,1.0
2025-11-26,59.1076,59.37,58.69,58.69,3477,59.1076,59.37,58.69,58.69,3477,0.0,1.0