date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-03-03,15.19,15.22,15.12,15.15,19600,25.815068787068,25.866053123053,25.6961053364364,25.7470896724214,11532.9539679222,0.0,1.0
2011-03-04,15.14,15.25,15.08,15.23,57800,25.7300948937597,25.917037459038,25.6281262217897,25.8830479017147,34010.445884995,0.0,1.0
2011-03-07,15.18,15.2,15.06,15.06,22200,25.7980740084063,25.8320635657297,25.5941366644664,25.5941366644664,13062.8356167282,0.0,1.0
2011-03-08,15.24,15.27,15.17,15.17,9200,25.9000426803763,25.9510270163613,25.7810792297447,25.7810792297447,5413.42737269817,0.0,1.0
2011-03-09,15.14,15.27,15.13,15.27,9800,25.7300948937597,25.9510270163613,25.713100115098,25.9510270163613,5766.47698396109,0.0,1.0
2011-03-10,14.77,15.08,14.68,15.08,35400,25.1012880832781,25.6281262217897,24.9483350753231,25.6281262217897,20829.9270645125,0.0,1.0
2011-03-11,14.79,14.86,14.63,14.86,24400,25.1352776406014,25.2542410912331,24.8633611820148,25.2542410912331,14357.3508580256,0.0,1.0
2011-03-14,14.67,14.9,14.56,14.81,14400,24.9313402966615,25.3222202058797,24.7443977313832,25.1692671979248,8473.19067031016,0.0,1.0
2011-03-15,14.41,14.41,14.05,14.38,13000,24.4894760514582,24.4894760514582,23.8776640196383,24.4384917154732,7649.40824403002,0.0,1.0
2011-03-16,14.11,14.51,14.05,14.51,3000,23.9796326916083,24.6594238380748,23.8776640196383,24.6594238380748,1765.24805631462,0.0,1.0
2011-03-17,14.38,14.38,14.35,14.35,200,24.4384917154732,24.4384917154732,24.3875073794882,24.3875073794882,117.683203754308,0.0,1.0
2011-03-18,14.42,14.71,14.42,14.71,3400,24.5064708301199,24.9993194113081,24.5064708301199,24.9993194113081,2000.61446382323,0.0,1.0
2011-03-21,14.59,14.75,14.59,14.75,1800,24.7953820673682,25.0672985259548,24.7953820673682,25.0672985259548,1059.14883378877,0.0,1.0
2011-03-22,14.59,14.75,14.59,14.75,2000,24.7953820673682,25.0672985259548,24.7953820673682,25.0672985259548,1176.83203754308,0.0,1.0
2011-03-23,14.61,14.63,14.58,14.63,2000,24.8293716246915,24.8633611820148,24.7783872887065,24.8633611820148,1176.83203754308,0.0,1.0
2011-03-24,14.76,14.79,14.65,14.79,1600,25.0842933046164,25.1352776406014,24.8973507393381,25.1352776406014,941.465630034465,0.0,1.0
2011-03-25,14.73,14.85,14.7,14.85,7400,25.0333089686315,25.2372463125714,24.9823246326465,25.2372463125714,4354.27853890939,0.0,1.0
2011-03-28,14.75,14.84,14.66,14.76,5000,25.0672985259548,25.2202515339098,24.9143455179998,25.0842933046164,2942.0800938577,0.0,1.0
2011-03-29,14.88,14.88,14.82,14.83,8000,25.2882306485564,25.2882306485564,25.1862619765864,25.2032567552481,4707.32815017232,0.0,1.0
2011-03-30,15.04,15.13,14.92,14.96,35800,25.560147107143,25.713100115098,25.3562097632031,25.4241888778497,21065.2934720212,0.0,1.0
2011-03-31,15.03,15.1,15.0,15.05,12000,25.5431523284814,25.662115779113,25.4921679924964,25.5771418858047,7060.99222525847,0.0,1.0
2011-04-01,15.38,15.39,15.3,15.31,11800,26.1379695816396,26.1549643603013,26.0020113523463,26.019006131008,6943.30902150418,0.0,1.0
2011-04-04,15.59,15.63,15.49,15.58,26000,26.4948599335346,26.5628390481812,26.3249121469179,26.4778651548729,15298.81648806,0.0,1.0
2011-04-05,15.75,15.79,15.54,15.61,13200,26.7667763921212,26.8347555067679,26.4098860402263,26.5288494908579,7767.09144778433,0.0,1.0
2011-04-06,15.69,15.87,15.59,15.87,10400,26.6648077201512,26.9707137360612,26.4948599335346,26.9707137360612,6119.52659522402,0.0,1.0
2011-04-07,15.53,15.64,15.51,15.64,8600,26.3928912615646,26.5798338268429,26.3589017042413,26.5798338268429,5060.37776143524,0.0,1.0
2011-04-08,15.72,15.72,15.65,15.69,8000,26.7157920561362,26.7157920561362,26.5968286055046,26.6648077201512,4707.32815017232,0.0,1.0
2011-04-11,15.5,15.79,15.5,15.74,18800,26.3419069255796,26.8347555067679,26.3419069255796,26.7497816134595,11062.2211529049,0.0,1.0
2011-04-12,15.27,15.47,15.16,15.47,11600,25.9510270163613,26.2909225895946,25.764084451083,26.2909225895946,6825.62581774987,0.0,1.0
2011-04-13,15.32,15.32,15.2,15.26,13800,26.0360009096696,26.0360009096696,25.8320635657297,25.9340322376997,8120.14105904726,0.0,1.0
2011-04-14,15.1,15.21,15.1,15.14,9000,25.662115779113,25.8490583443913,25.662115779113,25.7300948937597,5295.74416894386,0.0,1.0
2011-04-15,15.15,15.15,15.02,15.15,5400,25.7470896724214,25.7470896724214,25.5261575498197,25.7470896724214,3177.44650136631,0.0,1.0
2011-04-18,14.81,14.95,14.69,14.95,10600,25.1692671979248,25.4071940991881,24.9653298539848,25.4071940991881,6237.20979897831,0.0,1.0
2011-04-19,15.04,15.04,14.84,14.84,1400,25.560147107143,25.560147107143,25.2202515339098,25.2202515339098,823.782426280157,0.0,1.0
2011-04-20,15.15,15.25,15.15,15.25,4600,25.7470896724214,25.917037459038,25.7470896724214,25.917037459038,2706.71368634908,0.0,1.0
2011-04-21,15.2,15.32,15.2,15.3,6800,25.8320635657297,26.0360009096696,25.8320635657297,26.0020113523463,4001.22892764647,0.0,1.0
2011-04-25,15.2,15.25,15.11,15.2,4800,25.8320635657297,25.917037459038,25.6791105577747,25.8320635657297,2824.39689010339,0.0,1.0
2011-04-26,15.03,15.06,15.01,15.04,3200,25.5431523284814,25.5941366644664,25.5091627711581,25.560147107143,1882.93126006893,0.0,1.0
2011-04-27,14.91,15.17,14.88,15.17,8800,25.3392149845414,25.7810792297447,25.2882306485564,25.7810792297447,5178.06096518955,0.0,1.0
2011-04-28,15.02,15.1,15.02,15.1,7600,25.5261575498197,25.662115779113,25.5261575498197,25.662115779113,4471.96174266371,0.0,1.0
2011-04-29,15.36,15.36,15.02,15.02,5400,26.1039800243163,26.1039800243163,25.5261575498197,25.5261575498197,3177.44650136631,0.0,1.0
2011-05-02,15.21,15.41,15.21,15.41,600,25.8490583443913,26.1889539176246,25.8490583443913,26.1889539176246,353.049611262924,0.0,1.0
2011-05-03,15.0,15.03,15.0,15.0,1200,25.4921679924964,25.5431523284814,25.4921679924964,25.4921679924964,706.099222525847,0.0,1.0
2011-05-04,14.78,14.95,14.72,14.95,3800,25.1182828619398,25.4071940991881,25.0163141899698,25.4071940991881,2235.98087133185,0.0,1.0
2011-05-05,14.63,14.73,14.56,14.73,1400,24.8633611820148,25.0333089686315,24.7443977313832,25.0333089686315,823.782426280156,0.0,1.0
2011-05-06,14.73,14.75,14.73,14.75,200,25.0333089686315,25.0672985259548,25.0333089686315,25.0672985259548,117.683203754308,0.0,1.0
2011-05-09,14.81,14.81,14.72,14.74,1000,25.1692671979248,25.1692671979248,25.0163141899698,25.0503037472931,588.416018771539,0.0,1.0
2011-05-10,15.15,15.15,15.0,15.0,15800,25.7470896724214,25.7470896724214,25.4921679924964,25.4921679924964,9296.97309659031,0.0,1.0
2011-05-11,15.0,15.17,15.0,15.16,5600,25.4921679924964,25.7810792297447,25.4921679924964,25.764084451083,3295.12970512062,0.0,1.0
2011-05-12,14.79,14.87,14.73,14.75,9000,25.1352776406014,25.2712358698948,25.0333089686315,25.0672985259548,5295.74416894387,0.0,1.0
2011-05-13,14.79,14.79,14.79,14.79,0,25.1352776406014,25.1352776406014,25.1352776406014,25.1352776406014,0,0.0,1.0
2011-05-16,14.7,14.8,14.7,14.8,1400,24.9823246326465,25.1522724192631,24.9823246326465,25.1522724192631,823.782426280154,0.0,1.0
2011-05-17,14.66,14.66,14.65,14.65,4400,24.9143455179998,24.9143455179998,24.8973507393381,24.8973507393381,2589.03048259478,0.0,1.0
2011-05-18,14.89,14.89,14.89,14.89,200,25.3052254272181,25.3052254272181,25.3052254272181,25.3052254272181,117.683203754308,0.0,1.0
2011-05-19,14.85,14.98,14.85,14.98,400,25.2372463125714,25.4581784351731,25.2372463125714,25.4581784351731,235.366407508616,0.0,1.0
2011-05-20,14.82,14.82,14.75,14.75,400,25.1862619765864,25.1862619765864,25.0672985259548,25.0672985259548,235.366407508616,0.0,1.0
2011-05-23,14.55,14.6,14.5,14.6,5800,24.7274029527215,24.8123768460298,24.6424290594132,24.8123768460298,3412.81290887493,0.0,1.0
2011-05-24,14.55,14.65,14.47,14.61,2200,24.7274029527215,24.8973507393381,24.5914447234282,24.8293716246915,1294.51524129739,0.0,1.0
2011-05-25,14.6,14.62,14.45,14.45,22200,24.8123768460298,24.8463664033531,24.5574551661049,24.5574551661049,13062.8356167282,0.0,1.0
2011-05-26,14.6,14.71,14.6,14.65,1600,24.8123768460298,24.9993194113081,24.8123768460298,24.8973507393381,941.465630034464,0.0,1.0
2011-05-27,14.6,14.6,14.6,14.6,0,24.8123768460298,24.8123768460298,24.8123768460298,24.8123768460298,0,0.0,1.0
2011-05-31,14.76,14.81,14.73,14.76,11000,25.0842933046164,25.1692671979248,25.0333089686315,25.0842933046164,6472.57620648695,0.0,1.0
2011-06-01,14.49,14.73,14.49,14.73,18400,24.6254342807515,25.0333089686315,24.6254342807515,25.0333089686315,10826.8547453963,0.0,1.0
2011-06-02,14.53,14.53,14.4,14.49,3200,24.6934133953982,24.6934133953982,24.4724812727965,24.6254342807515,1882.93126006892,0.0,1.0
2011-06-03,14.5,14.51,14.4,14.4,1200,24.6424290594132,24.6594238380748,24.4724812727965,24.4724812727965,706.099222525847,0.0,1.0
2011-06-06,14.3,14.36,14.3,14.36,1400,24.3025334861799,24.4045021581499,24.3025334861799,24.4045021581499,823.782426280155,0.0,1.0
2011-06-07,14.34,14.37,14.3,14.3,1600,24.3705126008266,24.4214969368115,24.3025334861799,24.3025334861799,941.465630034462,0.0,1.0
2011-06-08,14.11,14.24,14.11,14.24,2000,23.9796326916083,24.2005648142099,23.9796326916083,24.2005648142099,1176.83203754308,0.0,1.0
2011-06-09,14.34,14.35,14.14,14.14,6400,24.3705126008266,24.3875073794882,24.0306170275933,24.0306170275933,3765.86252013785,0.0,1.0
2011-06-10,14.22,14.22,14.14,14.15,5800,24.1665752568866,24.1665752568866,24.0306170275933,24.0476118062549,3412.81290887493,0.0,1.0
2011-06-13,14.11,14.14,14.05,14.14,1600,23.9796326916083,24.0306170275933,23.8776640196383,24.0306170275933,941.465630034462,0.0,1.0
2011-06-14,14.39,14.43,14.39,14.43,200,24.4554864941349,24.5234656087815,24.4554864941349,24.5234656087815,117.683203754308,0.0,1.0
2011-06-15,14.2,14.41,14.17,14.4,5200,24.1325856995632,24.4894760514582,24.0816013635783,24.4724812727965,3059.76329761201,0.0,1.0
2011-06-16,13.95,14.12,13.95,14.12,4600,23.7077162330216,23.9966274702699,23.7077162330216,23.9966274702699,2706.71368634909,0.0,1.0
2011-06-17,14.22,14.22,14.18,14.18,800,24.1665752568866,24.1665752568866,24.0985961422399,24.0985961422399,470.732815017231,0.0,1.0
2011-06-20,14.36,14.39,14.28,14.39,6000,24.4045021581499,24.4554864941349,24.2685439288566,24.4554864941349,3530.49611262924,0.0,1.0
2011-06-21,14.6,14.6,14.51,14.51,200,24.8123768460298,24.8123768460298,24.6594238380748,24.6594238380748,117.683203754308,0.0,1.0
2011-06-22,14.51,14.51,14.51,14.51,1000,24.6594238380748,24.6594238380748,24.6594238380748,24.6594238380748,588.416018771541,0.0,1.0
2011-06-23,14.44,14.44,14.25,14.25,200,24.5404603874432,24.5404603874432,24.2175595928716,24.2175595928716,117.683203754308,0.0,1.0
2011-06-24,14.44,14.44,14.44,14.44,0,24.5404603874432,24.5404603874432,24.5404603874432,24.5404603874432,0,0.0,1.0
2011-06-27,14.48,14.49,14.34,14.34,5400,24.6084395020899,24.6254342807515,24.3705126008266,24.3705126008266,3177.44650136631,0.0,1.0
2011-06-28,14.63,14.63,14.48,14.48,5400,24.8633611820148,24.8633611820148,24.6084395020899,24.6084395020899,3177.44650136632,0.0,1.0
2011-06-29,14.77,14.83,14.77,14.82,12600,25.1012880832781,25.2032567552481,25.1012880832781,25.1862619765864,7414.0418365214,0.0,1.0
2011-06-30,14.91,14.91,14.91,14.91,800,25.3392149845414,25.3392149845414,25.3392149845414,25.3392149845414,470.732815017232,0.0,1.0
2011-07-01,15.06,15.09,14.92,14.95,4400,25.5941366644664,25.6451210004514,25.3562097632031,25.4071940991881,2589.03048259477,0.0,1.0
2011-07-05,15.14,15.17,15.14,15.17,1000,25.7300948937597,25.7810792297447,25.7300948937597,25.7810792297447,588.41601877154,0.0,1.0
2011-07-06,15.25,15.3,15.14,15.22,18200,25.917037459038,26.0020113523463,25.7300948937597,25.866053123053,10709.171541642,0.0,1.0
2011-07-07,15.44,15.44,15.37,15.43,7800,26.2399382536096,26.2399382536096,26.120974802978,26.222943474948,4589.64494641801,0.0,1.0
2011-07-08,15.11,15.19,15.11,15.17,800,25.6791105577747,25.815068787068,25.6791105577747,25.7810792297447,470.732815017232,0.0,1.0
2011-07-11,14.88,15.0,14.85,14.85,21000,25.2882306485564,25.4921679924964,25.2372463125714,25.2372463125714,12356.7363942023,0.0,1.0
2011-07-12,14.82,14.82,14.79,14.79,200,25.1862619765864,25.1862619765864,25.1352776406014,25.1352776406014,117.683203754308,0.0,1.0
2011-07-13,14.97,14.97,14.97,14.97,2000,25.4411836565114,25.4411836565114,25.4411836565114,25.4411836565114,1176.83203754308,0.0,1.0
2011-07-14,14.97,14.97,14.97,14.97,0,25.4411836565114,25.4411836565114,25.4411836565114,25.4411836565114,0,0.0,1.0
2011-07-15,14.82,14.89,14.82,14.89,8200,25.1862619765864,25.3052254272181,25.1862619765864,25.3052254272181,4825.01135392663,0.0,1.0
2011-07-18,14.64,14.67,14.62,14.62,600,24.8803559606765,24.9313402966615,24.8463664033531,24.8463664033531,353.049611262923,0.0,1.0
2011-07-19,14.72,14.8,14.69,14.8,5000,25.0163141899698,25.1522724192631,24.9653298539848,25.1522724192631,2942.0800938577,0.0,1.0
2011-07-20,14.79,14.79,14.78,14.78,800,25.1352776406014,25.1352776406014,25.1182828619398,25.1182828619398,470.732815017232,0.0,1.0
2011-07-21,14.95,14.98,14.91,14.98,3800,25.4071940991881,25.4581784351731,25.3392149845414,25.4581784351731,2235.98087133185,0.0,1.0
2011-07-22,15.03,15.05,14.91,14.91,2400,25.5431523284814,25.5771418858047,25.3392149845414,25.3392149845414,1412.19844505169,0.0,1.0
2011-07-25,14.92,15.02,14.92,14.99,3800,25.3562097632031,25.5261575498197,25.3562097632031,25.4751732138347,2235.98087133185,0.0,1.0
2011-07-26,15.05,15.05,14.91,14.91,2400,25.5771418858047,25.5771418858047,25.3392149845414,25.3392149845414,1412.1984450517,0.0,1.0
2011-07-27,14.86,14.87,14.79,14.79,5000,25.2542410912331,25.2712358698948,25.1352776406014,25.1352776406014,2942.0800938577,0.0,1.0
2011-07-28,14.86,14.86,14.86,14.86,0,25.2542410912331,25.2542410912331,25.2542410912331,25.2542410912331,0,0.0,1.0
2011-07-29,14.43,14.43,14.41,14.41,1600,24.5234656087815,24.5234656087815,24.4894760514582,24.4894760514582,941.465630034465,0.0,1.0
2011-08-01,14.38,14.61,14.38,14.61,4400,24.4384917154732,24.8293716246915,24.4384917154732,24.8293716246915,2589.03048259478,0.0,1.0
2011-08-02,14.48,14.65,14.47,14.59,8000,24.6084395020899,24.8973507393381,24.5914447234282,24.7953820673682,4707.32815017231,0.0,1.0
2011-08-03,14.31,14.31,14.13,14.3,8200,24.3195282648416,24.3195282648416,24.0136222489316,24.3025334861799,4825.01135392662,0.0,1.0
2011-08-04,13.48,13.83,13.48,13.83,4000,22.9089616359234,23.5037788890817,22.9089616359234,23.5037788890817,2353.66407508616,0.0,1.0
2011-08-05,13.18,13.66,12.72,13.66,7200,22.3991182760735,23.2148676518334,21.6173584576369,23.2148676518334,4236.59533515508,0.0,1.0
2011-08-08,12.0,12.76,12.0,12.76,4800,20.3937343939971,21.6853375722836,20.3937343939971,21.6853375722836,2824.39689010339,0.0,1.0
2011-08-09,12.26,12.47,12.26,12.44,4200,20.8355986392004,21.1924889910953,20.8355986392004,21.1415046551103,2471.34727884046,0.0,1.0
2011-08-10,12.64,12.64,12.5,12.5,1800,21.4814002283436,21.4814002283436,21.2434733270803,21.2434733270803,1059.14883378877,0.0,1.0
2011-08-11,12.89,12.89,12.52,12.52,3000,21.9062696948852,21.9062696948852,21.2774628844037,21.2774628844037,1765.24805631462,0.0,1.0
2011-08-12,12.85,13.01,12.78,13.01,5800,21.8382905802386,22.1102070388252,21.7193271296069,22.1102070388252,3412.81290887493,0.0,1.0
2011-08-15,12.99,12.99,12.99,12.99,800,22.0762174815019,22.0762174815019,22.0762174815019,22.0762174815019,470.732815017231,0.0,1.0
2011-08-16,12.99,12.99,12.99,12.99,0,22.0762174815019,22.0762174815019,22.0762174815019,22.0762174815019,0,0.0,1.0
2011-08-17,13.01,13.01,13.01,13.01,100,22.1102070388252,22.1102070388252,22.1102070388252,22.1102070388252,58.841601877154,0.0,1.0
2011-08-18,12.35,12.5,12.3,12.5,5600,20.9885516471554,21.2434733270803,20.903577753847,21.2434733270803,3295.12970512062,0.0,1.0
2011-08-19,12.19,12.36,12.19,12.36,4000,20.7166351885687,21.005546425817,20.7166351885687,21.005546425817,2353.66407508616,0.0,1.0
2011-08-22,12.29,12.44,12.27,12.44,50400,20.8865829751854,21.1415046551103,20.852593417862,21.1415046551103,29656.1673460856,0.0,1.0
2011-08-23,12.39,12.39,12.35,12.35,50200,21.056530761802,21.056530761802,20.9885516471554,20.9885516471554,29538.4841423313,0.0,1.0
2011-08-24,12.28,12.28,12.28,12.28,400,20.8695881965237,20.8695881965237,20.8695881965237,20.8695881965237,235.366407508616,0.0,1.0
2011-08-25,12.31,12.33,12.31,12.33,1000,20.9205725325087,20.954562089832,20.9205725325087,20.954562089832,588.41601877154,0.0,1.0
2011-08-26,12.33,12.33,12.12,12.12,200,20.954562089832,20.954562089832,20.5976717379371,20.5976717379371,117.683203754308,0.0,1.0
2011-08-29,12.6,12.66,12.57,12.66,5200,21.413421113697,21.515389785667,21.362436777712,21.515389785667,3059.763297612,0.0,1.0
2011-08-30,12.63,12.63,12.42,12.42,800,21.464405449682,21.464405449682,21.107515097787,21.107515097787,470.732815017231,0.0,1.0
2011-08-31,12.57,12.81,12.56,12.76,6200,21.362436777712,21.7703114655919,21.3454419990503,21.6853375722836,3648.17931638354,0.0,1.0
2011-09-01,12.54,12.67,12.54,12.67,600,21.311452441727,21.5323845643286,21.311452441727,21.5323845643286,353.049611262924,0.0,1.0
2011-09-02,12.5,12.5,12.5,12.5,1200,21.2434733270803,21.2434733270803,21.2434733270803,21.2434733270803,706.099222525849,0.0,1.0
2011-09-06,12.01,12.05,11.94,12.0,2600,20.4107291726588,20.4787082873054,20.2917657220271,20.3937343939971,1529.881648806,0.0,1.0
2011-09-07,12.27,12.27,12.15,12.15,400,20.852593417862,20.852593417862,20.6486560739221,20.6486560739221,235.366407508616,0.0,1.0
2011-09-08,12.19,12.19,12.19,12.19,1000,20.7166351885687,20.7166351885687,20.7166351885687,20.7166351885687,588.416018771541,0.0,1.0
2011-09-09,11.74,11.91,11.69,11.89,9200,19.9518701487938,20.2407813860421,19.8668962554855,20.2067918287188,5413.42737269818,0.0,1.0
2011-09-12,11.44,11.63,11.44,11.63,600,19.4420267889439,19.7649275835155,19.4420267889439,19.7649275835155,353.049611262924,0.0,1.0
2011-09-13,11.42,11.42,11.42,11.42,3000,19.4080372316206,19.4080372316206,19.4080372316206,19.4080372316206,1765.24805631462,0.0,1.0
2011-09-14,11.52,11.61,11.43,11.43,22800,19.5779850182372,19.7309380261922,19.4250320102822,19.4250320102822,13415.8852279911,0.0,1.0
2011-09-15,11.69,11.7,11.66,11.66,400,19.8668962554855,19.8838910341472,19.8159119195005,19.8159119195005,235.366407508616,0.0,1.0
2011-09-16,11.7,11.77,11.69,11.76,7600,19.8838910341472,20.0028544847788,19.8668962554855,19.9858597061172,4471.9617426637,0.0,1.0
2011-09-19,11.7,11.7,11.7,11.7,0,19.8838910341472,19.8838910341472,19.8838910341472,19.8838910341472,0,0.0,1.0
2011-09-20,11.67,11.69,11.67,11.69,600,19.8329066981622,19.8668962554855,19.8329066981622,19.8668962554855,353.049611262924,0.0,1.0
2011-09-21,11.67,11.67,11.67,11.67,100,19.8329066981622,19.8329066981622,19.8329066981622,19.8329066981622,58.8416018771539,0.0,1.0
2011-09-22,10.17,10.61,10.08,10.61,30800,17.2836898989126,18.0314601600258,17.1307368909576,18.0314601600258,18123.2133781634,0.0,1.0
2011-09-23,10.07,10.21,9.93,9.99,21200,17.1137421122959,17.3516690135592,16.8758152110326,16.9777838830026,12474.4195979567,0.0,1.0
2011-09-26,10.26,10.26,10.16,10.2,10400,17.4366429068675,17.4366429068675,17.2666951202509,17.3346742348975,6119.52659522402,0.0,1.0
2011-09-27,10.62,10.62,10.6,10.6,600,18.0484549386874,18.0484549386874,18.0144653813641,18.0144653813641,353.049611262925,0.0,1.0
2011-09-28,10.23,10.25,10.23,10.25,600,17.3856585708825,17.4196481282059,17.3856585708825,17.4196481282059,353.049611262925,0.0,1.0
2011-09-29,9.99,10.21,9.95,10.21,9400,16.9777838830026,17.3516690135592,16.9098047683559,17.3516690135592,5531.11057645247,0.0,1.0
2011-09-30,9.92,9.96,9.72,9.96,4600,16.8588204323709,16.9267995470176,16.5189248591377,16.9267995470176,2706.71368634909,0.0,1.0
2011-10-03,9.44,9.9,9.44,9.9,2600,16.0430710566111,16.8248308750476,16.0430710566111,16.8248308750476,1529.881648806,0.0,1.0
2011-10-04,9.31,9.31,9.11,9.12,2600,15.8221389340094,15.8221389340094,15.4822433607761,15.4992381394378,1529.88164880601,0.0,1.0
2011-10-05,9.93,9.93,9.91,9.91,1200,16.8758152110326,16.8758152110326,16.8418256537093,16.8418256537093,706.099222525848,0.0,1.0
2011-10-06,9.93,9.93,9.93,9.93,0,16.8758152110326,16.8758152110326,16.8758152110326,16.8758152110326,0,0.0,1.0
2011-10-07,9.93,9.93,9.93,9.93,0,16.8758152110326,16.8758152110326,16.8758152110326,16.8758152110326,0,0.0,1.0
2011-10-10,9.93,9.93,9.93,9.93,0,16.8758152110326,16.8758152110326,16.8758152110326,16.8758152110326,0,0.0,1.0
2011-10-11,9.93,9.93,9.93,9.93,0,16.8758152110326,16.8758152110326,16.8758152110326,16.8758152110326,0,0.0,1.0
2011-10-12,10.84,10.84,10.7,10.7,400,18.4223400692441,18.4223400692441,18.1844131679808,18.1844131679808,235.366407508615,0.0,1.0
2011-10-13,10.84,10.84,10.84,10.84,0,18.4223400692441,18.4223400692441,18.4223400692441,18.4223400692441,0,0.0,1.0
2011-10-14,11.04,11.04,11.0,11.0,4800,18.7622356424773,18.7622356424773,18.6942565278307,18.6942565278307,2824.3968901034,0.0,1.0
2011-10-17,10.89,10.89,10.76,10.85,4000,18.5073139625524,18.5073139625524,18.2863818399507,18.4393348479057,2353.66407508616,0.0,1.0
2011-10-18,10.8,10.8,10.8,10.8,200,18.3543609545974,18.3543609545974,18.3543609545974,18.3543609545974,117.683203754308,0.0,1.0
2011-10-19,10.63,10.63,10.63,10.63,400,18.0654497173491,18.0654497173491,18.0654497173491,18.0654497173491,235.366407508616,0.0,1.0
2011-10-20,10.41,10.41,10.41,10.41,1600,17.6915645867925,17.6915645867925,17.6915645867925,17.6915645867925,941.465630034463,0.0,1.0
2011-10-21,10.82,10.82,10.82,10.82,400,18.3883505119207,18.3883505119207,18.3883505119207,18.3883505119207,235.366407508616,0.0,1.0
2011-10-24,11.17,11.19,10.99,10.99,2400,18.983167765079,19.0171573224023,18.677261749169,18.677261749169,1412.19844505169,0.0,1.0
2011-10-25,11.07,11.11,11.07,11.11,2600,18.8132199784623,18.881199093109,18.8132199784623,18.881199093109,1529.88164880601,0.0,1.0
2011-10-26,10.97,10.97,10.97,10.97,1400,18.6432721918457,18.6432721918457,18.6432721918457,18.6432721918457,823.782426280155,0.0,1.0
2011-10-27,11.69,11.69,11.46,11.46,2800,19.8668962554855,19.8668962554855,19.4760163462672,19.4760163462672,1647.56485256031,0.0,1.0
2011-10-28,11.61,11.63,11.53,11.6,3400,19.7309380261922,19.7649275835155,19.5949797968989,19.7139432475305,2000.61446382324,0.0,1.0
2011-10-31,11.01,11.41,11.01,11.41,1800,18.7112513064924,19.3910424529589,18.7112513064924,19.3910424529589,1059.14883378877,0.0,1.0
2011-11-01,10.64,10.64,10.33,10.33,1200,18.0824444960108,18.0824444960108,17.5556063574992,17.5556063574992,706.099222525847,0.0,1.0
2011-11-02,10.79,10.79,10.76,10.79,3000,18.3373661759357,18.3373661759357,18.2863818399507,18.3373661759357,1765.24805631462,0.0,1.0
2011-11-03,11.49,11.51,11.26,11.26,5000,19.5270006822522,19.5609902395756,19.136120773034,19.136120773034,2942.0800938577,0.0,1.0
2011-11-04,11.52,11.52,11.52,11.52,600,19.5779850182372,19.5779850182372,19.5779850182372,19.5779850182372,353.049611262924,0.0,1.0
2011-11-07,11.53,11.62,11.53,11.62,800,19.5949797968989,19.7479328048539,19.5949797968989,19.7479328048539,470.732815017231,0.0,1.0
2011-11-08,11.71,11.76,11.69,11.73,10600,19.9008858128089,19.9858597061172,19.8668962554855,19.9348753701322,6237.2097989783,0.0,1.0
2011-11-09,11.26,11.56,11.26,11.56,2600,19.136120773034,19.6459641328839,19.136120773034,19.6459641328839,1529.881648806,0.0,1.0
2011-11-10,11.19,11.19,11.16,11.16,2000,19.0171573224023,19.0171573224023,18.9661729864173,18.9661729864173,1176.83203754308,0.0,1.0
2011-11-11,11.56,11.56,11.56,11.56,200,19.6459641328839,19.6459641328839,19.6459641328839,19.6459641328839,117.683203754308,0.0,1.0
2011-11-14,11.5,11.6,11.5,11.6,5600,19.5439954609139,19.7139432475305,19.5439954609139,19.7139432475305,3295.12970512062,0.0,1.0
2011-11-15,11.52,11.57,11.52,11.57,2400,19.5779850182372,19.6629589115456,19.5779850182372,19.6629589115456,1412.1984450517,0.0,1.0
2011-11-16,11.52,11.52,11.52,11.52,102,19.5779850182372,19.5779850182372,19.5779850182372,19.5779850182372,60.0184339146971,0.0,1.0
2011-11-17,11.05,11.05,11.05,11.05,200,18.779230421139,18.779230421139,18.779230421139,18.779230421139,117.683203754308,0.0,1.0
2011-11-18,11.05,11.05,11.05,11.05,0,18.779230421139,18.779230421139,18.779230421139,18.779230421139,0,0.0,1.0
2011-11-21,10.74,10.74,10.61,10.65,19000,18.2523922826274,18.2523922826274,18.0314601600258,18.0994392746724,11179.9043566593,0.0,1.0
2011-11-22,10.8,10.8,10.72,10.72,1800,18.3543609545974,18.3543609545974,18.2184027253041,18.2184027253041,1059.14883378877,0.0,1.0
2011-11-23,10.48,10.76,10.48,10.75,1600,17.8105280374241,18.2863818399507,17.8105280374241,18.2693870612891,941.465630034466,0.0,1.0
2011-11-25,10.47,10.54,10.47,10.54,600,17.7935332587625,17.9124967093941,17.7935332587625,17.9124967093941,353.049611262923,0.0,1.0
2011-11-28,10.75,10.86,10.75,10.83,2200,18.2693870612891,18.4563296265674,18.2693870612891,18.4053452905824,1294.51524129739,0.0,1.0
2011-11-29,10.89,10.89,10.89,10.89,400,18.5073139625524,18.5073139625524,18.5073139625524,18.5073139625524,235.366407508616,0.0,1.0
2011-11-30,11.46,11.49,11.46,11.48,5200,19.4760163462672,19.5270006822522,19.4760163462672,19.5100059035906,3059.76329761201,0.0,1.0
2011-12-01,11.46,11.46,11.42,11.43,2600,19.4760163462672,19.4760163462672,19.4080372316206,19.4250320102822,1529.88164880601,0.0,1.0
2011-12-02,11.51,11.62,11.51,11.61,5200,19.5609902395756,19.7479328048539,19.5609902395756,19.7309380261922,3059.763297612,0.0,1.0
2011-12-05,11.7,11.7,11.63,11.63,4800,19.8838910341472,19.8838910341472,19.7649275835155,19.7649275835155,2824.39689010339,0.0,1.0
2011-12-06,11.72,11.72,11.51,11.51,600,19.9178805914705,19.9178805914705,19.5609902395756,19.5609902395756,353.049611262924,0.0,1.0
2011-12-07,11.46,11.46,11.46,11.46,3400,19.4760163462672,19.4760163462672,19.4760163462672,19.4760163462672,2000.61446382324,0.0,1.0
2011-12-08,11.18,11.26,11.18,11.26,10400,19.0001625437406,19.136120773034,19.0001625437406,19.136120773034,6119.52659522403,0.0,1.0
2011-12-09,11.41,11.41,11.41,11.41,200,19.3910424529589,19.3910424529589,19.3910424529589,19.3910424529589,117.683203754308,0.0,1.0
2011-12-12,11.41,11.41,11.41,11.41,0,19.3910424529589,19.3910424529589,19.3910424529589,19.3910424529589,0,0.0,1.0
2011-12-13,11.28,11.39,11.28,11.39,1200,19.1701103303573,19.3570528956356,19.1701103303573,19.3570528956356,706.099222525847,0.0,1.0
2011-12-14,11.12,11.12,11.12,11.12,100,18.8981938717707,18.8981938717707,18.8981938717707,18.8981938717707,58.8416018771538,0.0,1.0
2011-12-15,11.12,11.12,11.12,11.12,0,18.8981938717707,18.8981938717707,18.8981938717707,18.8981938717707,0,0.0,1.0
2011-12-16,11.12,11.12,11.12,11.12,0,18.8981938717707,18.8981938717707,18.8981938717707,18.8981938717707,0,0.0,1.0
2011-12-19,10.71,10.88,10.71,10.88,400,18.2014079466424,18.4903191838907,18.2014079466424,18.4903191838907,235.366407508616,0.0,1.0
2011-12-20,10.82,10.82,10.72,10.81,800,18.3883505119207,18.3883505119207,18.2184027253041,18.3713557332591,470.732815017233,0.0,1.0
2011-12-21,10.71,10.71,10.71,10.71,200,18.2014079466424,18.2014079466424,18.2014079466424,18.2014079466424,117.683203754308,0.0,1.0
2011-12-22,10.94,10.94,10.94,10.94,200,18.5922878558607,18.5922878558607,18.5922878558607,18.5922878558607,117.683203754308,0.0,1.0
2011-12-23,10.89,10.89,10.89,10.89,600,18.5073139625524,18.5073139625524,18.5073139625524,18.5073139625524,353.049611262923,0.0,1.0
2011-12-27,10.89,10.89,10.89,10.89,0,18.5073139625524,18.5073139625524,18.5073139625524,18.5073139625524,0,0.0,1.0
2011-12-28,10.56,10.64,10.56,10.64,600,18.4457146878153,18.5854549506018,18.4457146878153,18.5854549506018,343.494416303933,0.293754,1.0
2011-12-29,10.49,10.49,10.4,10.48,3000,18.3234419578771,18.3234419578771,18.1662341622424,18.3059744250288,1717.47208151967,0.0,1.0
2011-12-30,10.51,10.51,10.49,10.5,3400,18.3583770235738,18.3583770235738,18.3234419578771,18.3409094907255,1946.46835905561,0.0,1.0
2012-01-03,10.99,11.01,10.85,10.85,1800,19.1968186002926,19.2317536659893,18.9522731404163,18.9522731404163,1030.4832489118,0.0,1.0
2012-01-04,11.13,11.13,10.97,10.97,6800,19.441364060169,19.441364060169,19.161883534596,19.161883534596,3892.93671811123,0.0,1.0
2012-01-05,11.13,11.13,11.13,11.13,0,19.441364060169,19.441364060169,19.441364060169,19.441364060169,0,0.0,1.0
2012-01-06,11.05,11.13,11.05,11.13,400,19.3016237973825,19.441364060169,19.3016237973825,19.441364060169,228.996277535955,0.0,1.0
2012-01-09,11.08,11.08,10.99,10.99,600,19.3540263959274,19.3540263959274,19.1968186002926,19.1968186002926,343.494416303933,0.0,1.0
2012-01-10,11.27,11.32,11.27,11.32,400,19.6859095200453,19.7732471842869,19.6859095200453,19.7732471842869,228.996277535955,0.0,1.0
2012-01-11,11.28,11.28,11.28,11.28,400,19.7033770528936,19.7033770528936,19.7033770528936,19.7033770528936,228.996277535955,0.0,1.0
2012-01-12,11.33,11.34,11.3,11.3,2800,19.7907147171352,19.8081822499835,19.7383121185903,19.7383121185903,1602.97394275168,0.0,1.0
2012-01-13,11.26,11.36,11.26,11.36,200,19.668441987197,19.8431173156801,19.668441987197,19.8431173156801,114.498138767978,0.0,1.0
2012-01-17,11.31,11.45,11.29,11.35,8200,19.7557796514386,20.0003251113149,19.7208445857419,19.8256497828318,4694.42368948707,0.0,1.0
2012-01-18,11.49,11.49,11.31,11.44,2600,20.0701952427081,20.0701952427081,19.7557796514386,19.9828575784666,1488.47580398371,0.0,1.0
2012-01-19,11.49,11.49,11.49,11.49,0,20.0701952427081,20.0701952427081,20.0701952427081,20.0701952427081,0,0.0,1.0
2012-01-20,11.77,11.78,11.7,11.7,600,20.5592861624608,20.5767536953091,20.4370134325226,20.4370134325226,343.494416303933,0.0,1.0
2012-01-23,11.87,11.95,11.78,11.78,4200,20.7339614909439,20.8737017537304,20.5767536953091,20.5767536953091,2404.46091412753,0.0,1.0
2012-01-24,11.84,11.86,11.83,11.85,2800,20.681558892399,20.7164939580956,20.6640913595507,20.6990264252473,1602.97394275169,0.0,1.0
2012-01-25,12.0,12.0,11.7,11.7,600,20.9610394179719,20.9610394179719,20.4370134325226,20.4370134325226,343.494416303934,0.0,1.0
2012-01-26,12.08,12.08,12.08,12.08,400,21.1007796807584,21.1007796807584,21.1007796807584,21.1007796807584,228.996277535955,0.0,1.0
2012-01-27,11.95,12.03,11.95,12.03,200,20.8737017537304,21.0134420165169,20.8737017537304,21.0134420165169,114.498138767978,0.0,1.0
2012-01-30,11.65,11.79,11.59,11.75,8000,20.3496757682811,20.5942212281574,20.2448705711912,20.5243510967642,4579.9255507191,0.0,1.0
2012-01-31,11.7,11.7,11.7,11.7,400,20.4370134325226,20.4370134325226,20.4370134325226,20.4370134325226,228.996277535956,0.0,1.0
2012-02-01,11.82,11.82,11.72,11.8,1200,20.6466238267024,20.6466238267024,20.4719484982193,20.6116887610057,686.988832607864,0.0,1.0
2012-02-02,11.86,11.87,11.86,11.87,800,20.7164939580956,20.7339614909439,20.7164939580956,20.7339614909439,457.99255507191,0.0,1.0
2012-02-03,11.86,11.86,11.86,11.86,0,20.7164939580956,20.7164939580956,20.7164939580956,20.7164939580956,0,0.0,1.0
2012-02-06,11.77,11.77,11.6,11.61,2800,20.5592861624608,20.5592861624608,20.2623381040395,20.2798056368879,1602.97394275169,0.0,1.0
2012-02-07,11.59,11.74,11.59,11.74,6800,20.2448705711912,20.5068835639159,20.2448705711912,20.5068835639159,3892.93671811125,0.0,1.0
2012-02-08,11.55,11.55,11.45,11.55,5600,20.175000439798,20.175000439798,20.0003251113149,20.175000439798,3205.94788550337,0.0,1.0
2012-02-09,11.63,11.63,11.55,11.61,13400,20.3147407025845,20.3147407025845,20.175000439798,20.2798056368879,7671.37529745449,0.0,1.0
2012-02-10,11.38,11.52,11.38,11.52,1400,19.8780523813767,20.1225978412531,19.8780523813767,20.1225978412531,801.486971375844,0.0,1.0
2012-02-13,11.47,11.5,11.45,11.5,2400,20.0352601770115,20.0876627755564,20.0003251113149,20.0876627755564,1373.97766521573,0.0,1.0
2012-02-14,11.4,11.52,11.4,11.47,42000,19.9129874470733,20.1225978412531,19.9129874470733,20.0352601770115,24044.6091412754,0.0,1.0
2012-02-15,11.54,11.56,11.48,11.49,1000,20.1575329069497,20.1924679726463,20.0527277098598,20.0701952427081,572.490693839888,0.0,1.0
2012-02-16,11.54,11.54,11.54,11.54,0,20.1575329069497,20.1575329069497,20.1575329069497,20.1575329069497,0,0.0,1.0
2012-02-17,11.54,11.54,11.54,11.54,0,20.1575329069497,20.1575329069497,20.1575329069497,20.1575329069497,0,0.0,1.0
2012-02-21,11.83,11.87,11.83,11.87,600,20.6640913595507,20.7339614909439,20.6640913595507,20.7339614909439,343.494416303932,0.0,1.0
2012-02-22,11.72,11.72,11.72,11.72,1400,20.4719484982193,20.4719484982193,20.4719484982193,20.4719484982193,801.486971375842,0.0,1.0
2012-02-23,11.93,11.97,11.9,11.97,1400,20.8387666880338,20.908636819427,20.7863640894888,20.908636819427,801.486971375842,0.0,1.0
2012-02-24,11.72,11.97,11.72,11.97,9800,20.4719484982193,20.908636819427,20.4719484982193,20.908636819427,5610.40879963089,0.0,1.0
2012-02-27,11.51,11.56,11.51,11.56,3400,20.1051303084048,20.1924679726463,20.1051303084048,20.1924679726463,1946.46835905561,0.0,1.0
2012-02-28,11.6,11.6,11.56,11.56,400,20.2623381040395,20.2623381040395,20.1924679726463,20.1924679726463,228.996277535956,0.0,1.0
2012-02-29,11.3,11.51,11.29,11.51,1400,19.7383121185903,20.1051303084048,19.7208445857419,20.1051303084048,801.486971375841,0.0,1.0
2012-03-01,11.57,11.57,11.48,11.48,800,20.2099355054946,20.2099355054946,20.0527277098598,20.0527277098598,457.992555071911,0.0,1.0
2012-03-02,11.55,11.6,11.55,11.59,800,20.175000439798,20.2623381040395,20.175000439798,20.2448705711912,457.99255507191,0.0,1.0
2012-03-05,11.5,11.5,11.5,11.5,200,20.0876627755564,20.0876627755564,20.0876627755564,20.0876627755564,114.498138767978,0.0,1.0
2012-03-06,10.75,11.0,10.74,11.0,3000,18.7775978119332,19.214286133141,18.7601302790849,19.214286133141,1717.47208151966,0.0,1.0
2012-03-07,11.01,11.02,10.9,10.99,4800,19.2317536659893,19.2492211988376,19.0396108046579,19.1968186002926,2747.95533043146,0.0,1.0
2012-03-08,11.24,11.24,11.19,11.19,1000,19.6335069215004,19.6335069215004,19.5461692572588,19.5461692572588,572.490693839888,0.0,1.0
2012-03-09,11.3,11.3,11.3,11.3,200,19.7383121185903,19.7383121185903,19.7383121185903,19.7383121185903,114.498138767977,0.0,1.0
2012-03-12,10.93,11.07,10.93,11.07,600,19.0920134032028,19.3365588630791,19.0920134032028,19.3365588630791,343.494416303932,0.0,1.0
2012-03-13,10.93,10.93,10.93,10.93,0,19.0920134032028,19.0920134032028,19.0920134032028,19.0920134032028,0,0.0,1.0
2012-03-14,10.88,10.96,10.88,10.96,24800,19.0046757389612,19.1444160017477,19.0046757389612,19.1444160017477,14197.7692072292,0.0,1.0
2012-03-15,10.97,10.98,10.89,10.9,18600,19.161883534596,19.1793510674443,19.0221432718095,19.0396108046579,10648.3269054219,0.0,1.0
2012-03-16,10.97,10.97,10.97,10.97,0,19.161883534596,19.161883534596,19.161883534596,19.161883534596,0,0.0,1.0
2012-03-19,11.13,11.14,11.02,11.02,5000,19.441364060169,19.4588315930173,19.2492211988376,19.2492211988376,2862.45346919944,0.0,1.0
2012-03-20,10.93,11.02,10.93,11.02,1000,19.0920134032028,19.2492211988376,19.0920134032028,19.2492211988376,572.490693839887,0.0,1.0
2012-03-21,10.91,10.91,10.91,10.91,100,19.0570783375062,19.0570783375062,19.0570783375062,19.0570783375062,57.2490693839887,0.0,1.0
2012-03-22,10.84,10.92,10.76,10.92,3000,18.934805607568,19.0745458703545,18.7950653447815,19.0745458703545,1717.47208151966,0.0,1.0
2012-03-23,10.85,10.85,10.84,10.84,1600,18.9522731404163,18.9522731404163,18.934805607568,18.934805607568,915.985110143821,0.0,1.0
2012-03-26,10.89,10.89,10.89,10.89,100,19.0221432718095,19.0221432718095,19.0221432718095,19.0221432718095,57.2490693839889,0.0,1.0
2012-03-27,10.74,10.85,10.74,10.85,50800,18.7601302790849,18.9522731404163,18.7601302790849,18.9522731404163,29082.5272470663,0.0,1.0
2012-03-28,10.58,10.7,10.58,10.7,19800,18.4806497535119,18.6902601476916,18.4806497535119,18.6902601476916,11335.3157380298,0.0,1.0
2012-03-29,10.58,10.58,10.58,10.58,0,18.4806497535119,18.4806497535119,18.4806497535119,18.4806497535119,0,0.0,1.0
2012-03-30,10.7,10.7,10.7,10.7,100,18.6902601476916,18.6902601476916,18.6902601476916,18.6902601476916,57.2490693839889,0.0,1.0
2012-04-02,10.58,10.71,10.58,10.71,3400,18.4806497535119,18.70772768054,18.4806497535119,18.70772768054,1946.46835905562,0.0,1.0
2012-04-03,10.48,10.48,10.42,10.43,2400,18.3059744250288,18.3059744250288,18.201169227939,18.2186367607873,1373.97766521573,0.0,1.0
2012-04-04,10.06,10.23,10.06,10.21,1600,17.5723380453998,17.8692861038211,17.5723380453998,17.8343510381245,915.985110143822,0.0,1.0
2012-04-05,10.07,10.07,10.01,10.01,1600,17.5898055782481,17.5898055782481,17.4850003811583,17.4850003811583,915.985110143822,0.0,1.0
2012-04-09,10.01,10.09,9.89,10.01,10200,17.4850003811583,17.6247406439447,17.2753899869785,17.4850003811583,5839.40507716684,0.0,1.0
2012-04-10,9.86,9.88,9.86,9.88,200,17.2229873884336,17.2579224541302,17.2229873884336,17.2579224541302,114.498138767978,0.0,1.0
2012-04-11,9.94,10.03,9.89,9.89,400,17.3627276512201,17.5199354468549,17.2753899869785,17.2753899869785,228.996277535955,0.0,1.0
2012-04-12,10.05,10.06,9.99,9.99,600,17.5548705125515,17.5723380453998,17.4500653154616,17.4500653154616,343.494416303933,0.0,1.0
2012-04-13,10.02,10.02,9.99,9.99,10200,17.5024679140066,17.5024679140066,17.4500653154616,17.4500653154616,5839.40507716685,0.0,1.0
2012-04-16,9.66,9.7,9.66,9.7,1800,16.8736367314674,16.9435068628607,16.8736367314674,16.9435068628607,1030.4832489118,0.0,1.0
2012-04-17,9.65,9.71,9.65,9.71,2200,16.8561691986191,16.960974395709,16.8561691986191,16.960974395709,1259.47952644775,0.0,1.0
2012-04-18,9.25,9.59,9.25,9.44,11600,16.1574678846867,16.7513640015292,16.1574678846867,16.4893510088046,6640.8920485427,0.0,1.0
2012-04-19,9.29,9.37,9.2,9.2,3200,16.2273380160799,16.3670782788664,16.0701302204452,16.0701302204452,1831.97022028765,0.0,1.0
2012-04-20,9.45,9.48,9.33,9.33,3200,16.5068185416529,16.5592211401978,16.2972081474732,16.2972081474732,1831.97022028764,0.0,1.0
2012-04-23,9.14,9.15,8.96,9.13,5400,15.9653250233553,15.9827925562036,15.6509094320857,15.947857490507,3091.44974673539,0.0,1.0
2012-04-24,9.19,9.21,9.19,9.19,1000,16.0526626875968,16.0875977532935,16.0526626875968,16.0526626875968,572.49069383989,0.0,1.0
2012-04-25,9.25,9.25,9.25,9.25,400,16.1574678846867,16.1574678846867,16.1574678846867,16.1574678846867,228.996277535955,0.0,1.0
2012-04-26,9.41,9.42,9.33,9.33,2200,16.4369484102597,16.454415943108,16.2972081474732,16.2972081474732,1259.47952644775,0.0,1.0
2012-04-27,9.39,9.39,9.35,9.35,200,16.402013344563,16.402013344563,16.3321432131698,16.3321432131698,114.498138767978,0.0,1.0
2012-04-30,9.53,9.53,9.4,9.4,2200,16.6465588044394,16.6465588044394,16.4194808774114,16.4194808774114,1259.47952644775,0.0,1.0
2012-05-01,9.49,9.61,9.22,9.45,13200,16.5766886730461,16.7862990672259,16.1050652861418,16.5068185416529,7556.87715868654,0.0,1.0
2012-05-02,9.32,9.32,9.3,9.3,600,16.2797406146249,16.2797406146249,16.2448055489283,16.2448055489283,343.494416303932,0.0,1.0
2012-05-03,9.1,9.25,9.1,9.22,2400,15.8954548919621,16.1574678846867,15.8954548919621,16.1050652861418,1373.97766521573,0.0,1.0
2012-05-04,8.83,8.91,8.78,8.91,10600,15.4238315050577,15.5635717678442,15.3364938408161,15.5635717678442,6068.40135470281,0.0,1.0
2012-05-07,8.84,8.89,8.74,8.89,11000,15.441299037906,15.5286367021476,15.2666237094229,15.5286367021476,6297.39763223877,0.0,1.0
2012-05-08,8.75,8.75,8.62,8.71,8000,15.2840912422712,15.2840912422712,15.0570133152432,15.214221110878,4579.92555071911,0.0,1.0
2012-05-09,8.75,8.75,8.75,8.75,0,15.2840912422712,15.2840912422712,15.2840912422712,15.2840912422712,0,0.0,1.0
2012-05-10,8.71,8.81,8.71,8.81,800,15.214221110878,15.3888964393611,15.214221110878,15.3888964393611,457.992555071909,0.0,1.0
2012-05-11,8.62,8.62,8.51,8.51,600,15.0570133152432,15.0570133152432,14.8648704539118,14.8648704539118,343.494416303932,0.0,1.0
2012-05-14,8.55,8.55,8.55,8.55,200,14.934740585305,14.934740585305,14.934740585305,14.934740585305,114.498138767978,0.0,1.0
2012-05-15,8.14,8.25,8.13,8.2,5600,14.2185717385243,14.4107145998557,14.201104205676,14.3233769356142,3205.94788550337,0.0,1.0
2012-05-16,7.99,8.19,7.99,8.19,8600,13.9565587457997,14.3059094027659,13.9565587457997,14.3059094027659,4923.41996702302,0.0,1.0
2012-05-17,7.9,8.0,7.9,7.98,5200,13.7993509501649,13.974026278648,13.7993509501649,13.9390912129513,2976.95160796741,0.0,1.0
2012-05-18,7.8,7.96,7.8,7.96,7200,13.6246756216818,13.9041561472547,13.6246756216818,13.9041561472547,4121.93299564718,0.0,1.0
2012-05-21,8.03,8.03,8.0,8.0,200,14.0264288771929,14.0264288771929,13.974026278648,13.974026278648,114.498138767978,0.0,1.0
2012-05-22,8.07,8.12,8.07,8.07,800,14.0962990085861,14.1836366728277,14.0962990085861,14.0962990085861,457.992555071911,0.0,1.0
2012-05-23,8.05,8.05,7.93,8.01,1200,14.0613639428895,14.0613639428895,13.8517535487098,13.9914938114963,686.988832607866,0.0,1.0
2012-05-24,8.0,8.0,8.0,8.0,200,13.974026278648,13.974026278648,13.974026278648,13.974026278648,114.498138767977,0.0,1.0
2012-05-25,8.07,8.07,8.02,8.06,800,14.0962990085861,14.0962990085861,14.0089613443446,14.0788314757378,457.992555071911,0.0,1.0
2012-05-29,8.12,8.2,8.1,8.1,3600,14.1836366728277,14.3233769356142,14.1487016071311,14.1487016071311,2060.96649782359,0.0,1.0
2012-05-30,7.83,7.88,7.83,7.88,3200,13.6770782202267,13.7644158844682,13.6770782202267,13.7644158844682,1831.97022028764,0.0,1.0
2012-05-31,7.75,7.8,7.71,7.71,1400,13.5373379574402,13.6246756216818,13.467467826047,13.467467826047,801.486971375844,0.0,1.0
2012-06-01,7.73,7.74,7.57,7.57,1000,13.5024028917436,13.5198704245919,13.2229223661706,13.2229223661706,572.490693839888,0.0,1.0
2012-06-04,7.58,7.74,7.58,7.74,1000,13.2403898990189,13.5198704245919,13.2403898990189,13.5198704245919,572.49069383989,0.0,1.0
2012-06-05,7.58,7.58,7.58,7.58,6400,13.2403898990189,13.2403898990189,13.2403898990189,13.2403898990189,3663.9404405753,0.0,1.0
2012-06-06,7.97,7.99,7.73,7.73,3200,13.921623680103,13.9565587457997,13.5024028917436,13.5024028917436,1831.97022028765,0.0,1.0
2012-06-07,7.91,8.14,7.91,8.01,28600,13.8168184830132,14.2185717385243,13.8168184830132,13.9914938114963,16373.2338438208,0.0,1.0
2012-06-08,7.91,7.91,7.91,7.91,0,13.8168184830132,13.8168184830132,13.8168184830132,13.8168184830132,0,0.0,1.0
2012-06-11,7.84,7.84,7.84,7.84,100,13.694545753075,13.694545753075,13.694545753075,13.694545753075,57.2490693839888,0.0,1.0
2012-06-12,7.64,7.78,7.64,7.78,3400,13.3451950961088,13.5897405559851,13.3451950961088,13.5897405559851,1946.46835905562,0.0,1.0
2012-06-13,7.75,7.75,7.75,7.75,1000,13.5373379574402,13.5373379574402,13.5373379574402,13.5373379574402,572.490693839889,0.0,1.0
2012-06-14,7.58,7.58,7.58,7.58,100,13.2403898990189,13.2403898990189,13.2403898990189,13.2403898990189,57.249069383989,0.0,1.0
2012-06-15,7.58,7.58,7.58,7.58,0,13.2403898990189,13.2403898990189,13.2403898990189,13.2403898990189,0,0.0,1.0
2012-06-18,7.72,7.72,7.69,7.69,11200,13.4849353588953,13.4849353588953,13.4325327603504,13.4325327603504,6411.89577100674,0.0,1.0
2012-06-19,8.07,8.07,7.92,7.92,3000,14.0962990085861,14.0962990085861,13.8342860158615,13.8342860158615,1717.47208151967,0.0,1.0
2012-06-20,7.98,7.98,7.98,7.98,200,13.9390912129513,13.9390912129513,13.9390912129513,13.9390912129513,114.498138767978,0.0,1.0
2012-06-21,7.71,7.71,7.71,7.71,200,13.467467826047,13.467467826047,13.467467826047,13.467467826047,114.498138767977,0.0,1.0
2012-06-22,7.89,7.89,7.84,7.84,800,13.7818834173166,13.7818834173166,13.694545753075,13.694545753075,457.992555071909,0.0,1.0
2012-06-25,7.65,7.7,7.62,7.7,2400,13.3626626289571,13.4500002931987,13.3102600304122,13.4500002931987,1373.97766521573,0.0,1.0
2012-06-26,7.65,7.65,7.65,7.65,0,13.3626626289571,13.3626626289571,13.3626626289571,13.3626626289571,0,0.0,1.0
2012-06-27,7.89,7.89,7.89,7.89,800,13.7818834173166,13.7818834173166,13.7818834173166,13.7818834173166,457.992555071909,0.0,1.0
2012-06-28,7.74,7.77,7.74,7.77,600,13.5198704245919,13.5722730231368,13.5198704245919,13.5722730231368,343.494416303933,0.0,1.0
2012-06-29,7.74,7.74,7.74,7.74,0,13.5198704245919,13.5198704245919,13.5198704245919,13.5198704245919,0,0.0,1.0
2012-07-02,7.74,7.74,7.74,7.74,0,13.5198704245919,13.5198704245919,13.5198704245919,13.5198704245919,0,0.0,1.0
2012-07-03,8.41,8.41,8.18,8.18,2400,14.6901951254287,14.6901951254287,14.2884418699175,14.2884418699175,1373.97766521573,0.0,1.0
2012-07-05,8.34,8.39,8.22,8.39,4000,14.5679223954905,14.6552600597321,14.3583120013108,14.6552600597321,2289.96277535955,0.0,1.0
2012-07-06,8.34,8.34,8.34,8.34,0,14.5679223954905,14.5679223954905,14.5679223954905,14.5679223954905,0,0.0,1.0
2012-07-09,8.34,8.34,8.34,8.34,0,14.5679223954905,14.5679223954905,14.5679223954905,14.5679223954905,0,0.0,1.0
2012-07-10,8.34,8.34,8.34,8.34,0,14.5679223954905,14.5679223954905,14.5679223954905,14.5679223954905,0,0.0,1.0
2012-07-11,7.9,7.92,7.89,7.92,800,13.7993509501649,13.8342860158615,13.7818834173166,13.8342860158615,457.992555071909,0.0,1.0
2012-07-12,7.86,7.9,7.79,7.9,5800,13.7294808187716,13.7993509501649,13.6072080888335,13.7993509501649,3320.44602427136,0.0,1.0
2012-07-13,7.88,7.88,7.88,7.88,100,13.7644158844682,13.7644158844682,13.7644158844682,13.7644158844682,57.249069383989,0.0,1.0
2012-07-16,7.88,7.88,7.88,7.88,0,13.7644158844682,13.7644158844682,13.7644158844682,13.7644158844682,0,0.0,1.0
2012-07-17,7.86,7.92,7.84,7.91,3400,13.7294808187716,13.8342860158615,13.694545753075,13.8168184830132,1946.46835905562,0.0,1.0
2012-07-18,7.9,7.99,7.9,7.96,4800,13.7993509501649,13.9565587457997,13.7993509501649,13.9041561472547,2747.95533043145,0.0,1.0
2012-07-19,8.03,8.03,8.03,8.03,200,14.0264288771929,14.0264288771929,14.0264288771929,14.0264288771929,114.498138767978,0.0,1.0
2012-07-20,7.85,7.85,7.85,7.85,100,13.7120132859233,13.7120132859233,13.7120132859233,13.7120132859233,57.2490693839888,0.0,1.0
2012-07-23,7.76,7.76,7.75,7.75,400,13.5548054902885,13.5548054902885,13.5373379574402,13.5373379574402,228.996277535956,0.0,1.0
2012-07-24,7.79,7.79,7.79,7.79,200,13.6072080888335,13.6072080888335,13.6072080888335,13.6072080888335,114.498138767977,0.0,1.0
2012-07-25,7.79,7.79,7.79,7.79,0,13.6072080888335,13.6072080888335,13.6072080888335,13.6072080888335,0,0.0,1.0
2012-07-26,7.95,7.95,7.95,7.95,1000,13.8866886144064,13.8866886144064,13.8866886144064,13.8866886144064,572.490693839889,0.0,1.0
2012-07-27,8.16,8.17,8.15,8.15,3800,14.2535068042209,14.2709743370692,14.2360392713726,14.2360392713726,2175.46463659158,0.0,1.0
2012-07-30,8.04,8.04,7.97,7.97,15000,14.0438964100412,14.0438964100412,13.921623680103,13.921623680103,8587.36040759832,0.0,1.0
2012-07-31,8.04,8.04,8.04,8.04,0,14.0438964100412,14.0438964100412,14.0438964100412,14.0438964100412,0,0.0,1.0
2012-08-01,7.9,7.9,7.9,7.9,100,13.7993509501649,13.7993509501649,13.7993509501649,13.7993509501649,57.2490693839886,0.0,1.0
2012-08-02,7.9,7.9,7.9,7.9,0,13.7993509501649,13.7993509501649,13.7993509501649,13.7993509501649,0,0.0,1.0
2012-08-03,8.28,8.28,8.08,8.08,2600,14.4631171984006,14.4631171984006,14.1137665414344,14.1137665414344,1488.47580398371,0.0,1.0
2012-08-06,8.42,8.47,8.34,8.34,10200,14.707662658277,14.7950003225185,14.5679223954905,14.5679223954905,5839.40507716685,0.0,1.0
2012-08-07,8.75,8.76,8.55,8.65,3000,15.2840912422712,15.3015587751195,14.934740585305,15.1094159137881,1717.47208151966,0.0,1.0
2012-08-08,8.76,8.76,8.71,8.71,800,15.3015587751195,15.3015587751195,15.214221110878,15.214221110878,457.992555071911,0.0,1.0
2012-08-09,8.66,8.76,8.62,8.62,4600,15.1268834466364,15.3015587751195,15.0570133152432,15.0570133152432,2633.45719166349,0.0,1.0
2012-08-10,8.66,8.66,8.66,8.66,100,15.1268834466364,15.1268834466364,15.1268834466364,15.1268834466364,57.2490693839889,0.0,1.0
2012-08-13,8.66,8.66,8.66,8.66,800,15.1268834466364,15.1268834466364,15.1268834466364,15.1268834466364,457.992555071911,0.0,1.0
2012-08-14,8.66,8.66,8.61,8.65,5200,15.1268834466364,15.1268834466364,15.0395457823949,15.1094159137881,2976.95160796742,0.0,1.0
2012-08-15,8.6,8.62,8.51,8.56,6600,15.0220782495466,15.0570133152432,14.8648704539118,14.9522081181533,3778.43857934325,0.0,1.0
2012-08-16,8.64,8.64,8.64,8.64,200,15.0919483809398,15.0919483809398,15.0919483809398,15.0919483809398,114.498138767978,0.0,1.0
2012-08-17,8.58,8.62,8.58,8.62,35200,14.9871431838499,15.0570133152432,14.9871431838499,15.0570133152432,20151.6724231641,0.0,1.0
2012-08-20,8.62,8.62,8.5,8.5,2200,15.0570133152432,15.0570133152432,14.8474029210635,14.8474029210635,1259.47952644775,0.0,1.0
2012-08-21,8.72,8.72,8.64,8.64,600,15.2316886437263,15.2316886437263,15.0919483809398,15.0919483809398,343.494416303932,0.0,1.0
2012-08-22,8.53,8.54,8.53,8.54,1000,14.8998055196084,14.9172730524567,14.8998055196084,14.9172730524567,572.490693839888,0.0,1.0
2012-08-23,8.64,8.65,8.61,8.61,1600,15.0919483809398,15.1094159137881,15.0395457823949,15.0395457823949,915.985110143821,0.0,1.0
2012-08-24,8.56,8.56,8.56,8.56,400,14.9522081181533,14.9522081181533,14.9522081181533,14.9522081181533,228.996277535956,0.0,1.0
2012-08-27,8.5,8.5,8.5,8.5,100,14.8474029210635,14.8474029210635,14.8474029210635,14.8474029210635,57.2490693839886,0.0,1.0
2012-08-28,8.5,8.5,8.48,8.48,2400,14.8474029210635,14.8474029210635,14.8124678553668,14.8124678553668,1373.97766521573,0.0,1.0
2012-08-29,8.48,8.48,8.4,8.4,400,14.8124678553668,14.8124678553668,14.6727275925804,14.6727275925804,228.996277535956,0.0,1.0
2012-08-30,8.35,8.36,8.32,8.36,800,14.5853899283388,14.6028574611871,14.5329873297939,14.6028574611871,457.992555071911,0.0,1.0
2012-08-31,8.35,8.35,8.35,8.35,0,14.5853899283388,14.5853899283388,14.5853899283388,14.5853899283388,0,0.0,1.0
2012-09-04,8.49,8.5,8.49,8.5,10000,14.8299353882152,14.8474029210635,14.8299353882152,14.8474029210635,5724.90693839886,0.0,1.0
2012-09-05,8.49,8.49,8.49,8.49,0,14.8299353882152,14.8299353882152,14.8299353882152,14.8299353882152,0,0.0,1.0
2012-09-06,8.54,8.64,8.49,8.49,4200,14.9172730524567,15.0919483809398,14.8299353882152,14.8299353882152,2404.46091412753,0.0,1.0
2012-09-07,8.54,8.54,8.54,8.54,0,14.9172730524567,14.9172730524567,14.9172730524567,14.9172730524567,0,0.0,1.0
2012-09-10,8.6,8.6,8.6,8.6,200,15.0220782495466,15.0220782495466,15.0220782495466,15.0220782495466,114.498138767977,0.0,1.0
2012-09-11,8.6,8.6,8.6,8.6,8000,15.0220782495466,15.0220782495466,15.0220782495466,15.0220782495466,4579.92555071909,0.0,1.0
2012-09-12,8.62,8.75,8.59,8.75,2400,15.0570133152432,15.2840912422712,15.0046107166983,15.2840912422712,1373.97766521573,0.0,1.0
2012-09-13,8.82,8.82,8.7,8.7,3600,15.4063639722094,15.4063639722094,15.1967535780297,15.1967535780297,2060.96649782359,0.0,1.0
2012-09-14,9.21,9.21,8.97,8.97,6200,16.0875977532935,16.0875977532935,15.668376964934,15.668376964934,3549.4423018073,0.0,1.0
2012-09-17,9.17,9.17,9.17,9.17,100,16.0177276219002,16.0177276219002,16.0177276219002,16.0177276219002,57.2490693839889,0.0,1.0
2012-09-18,9.08,9.08,9.08,9.08,200,15.8605198262654,15.8605198262654,15.8605198262654,15.8605198262654,114.498138767978,0.0,1.0
2012-09-19,9.01,9.12,8.99,9.08,1000,15.7382470963273,15.9303899576587,15.7033120306307,15.8605198262654,572.490693839887,0.0,1.0
2012-09-20,8.92,9.02,8.92,9.01,600,15.5810393006925,15.7557146291756,15.5810393006925,15.7382470963273,343.494416303932,0.0,1.0
2012-09-21,9.12,9.14,8.97,8.97,3600,15.9303899576587,15.9653250233553,15.668376964934,15.668376964934,2060.96649782359,0.0,1.0
2012-09-24,9.07,9.1,9.0,9.04,6000,15.8430522934171,15.8954548919621,15.720779563479,15.7906496948722,3434.94416303933,0.0,1.0
2012-09-25,9.05,9.07,9.05,9.07,600,15.8081172277205,15.8430522934171,15.8081172277205,15.8430522934171,343.494416303933,0.0,1.0
2012-09-26,8.84,8.88,8.81,8.88,2200,15.441299037906,15.5111691692992,15.3888964393611,15.5111691692992,1259.47952644775,0.0,1.0
2012-09-27,8.99,8.99,8.96,8.99,4600,15.7033120306307,15.7033120306307,15.6509094320857,15.7033120306307,2633.45719166348,0.0,1.0
2012-09-28,8.99,8.99,8.99,8.99,0,15.7033120306307,15.7033120306307,15.7033120306307,15.7033120306307,0,0.0,1.0
2012-10-01,9.05,9.05,8.91,8.91,5000,15.8081172277205,15.8081172277205,15.5635717678442,15.5635717678442,2862.45346919944,0.0,1.0
2012-10-02,9.03,9.03,9.03,9.03,600,15.7731821620239,15.7731821620239,15.7731821620239,15.7731821620239,343.494416303932,0.0,1.0
2012-10-03,8.96,9.07,8.91,9.07,1800,15.6509094320857,15.8430522934171,15.5635717678442,15.8430522934171,1030.4832489118,0.0,1.0
2012-10-04,9.05,9.05,8.96,8.96,3000,15.8081172277205,15.8081172277205,15.6509094320857,15.6509094320857,1717.47208151967,0.0,1.0
2012-10-05,9.16,9.2,9.09,9.09,12400,16.0002600890519,16.0701302204452,15.8779873591137,15.8779873591137,7098.88460361462,0.0,1.0
2012-10-08,9.16,9.16,9.16,9.16,0,16.0002600890519,16.0002600890519,16.0002600890519,16.0002600890519,0,0.0,1.0
2012-10-09,8.9,8.92,8.9,8.92,1400,15.5461042349959,15.5810393006925,15.5461042349959,15.5810393006925,801.486971375841,0.0,1.0
2012-10-10,8.71,8.88,8.71,8.84,6000,15.214221110878,15.5111691692992,15.214221110878,15.441299037906,3434.94416303932,0.0,1.0
2012-10-11,8.83,8.83,8.78,8.81,1400,15.4238315050577,15.4238315050577,15.3364938408161,15.3888964393611,801.486971375843,0.0,1.0
2012-10-12,8.83,8.83,8.83,8.83,0,15.4238315050577,15.4238315050577,15.4238315050577,15.4238315050577,0,0.0,1.0
2012-10-15,8.71,8.78,8.66,8.78,600,15.214221110878,15.3364938408161,15.1268834466364,15.3364938408161,343.494416303932,0.0,1.0
2012-10-16,8.92,8.93,8.83,8.83,2200,15.5810393006925,15.5985068335408,15.4238315050577,15.4238315050577,1259.47952644775,0.0,1.0
2012-10-17,8.94,8.94,8.94,8.94,200,15.6159743663891,15.6159743663891,15.6159743663891,15.6159743663891,114.498138767978,0.0,1.0
2012-10-18,8.95,9.03,8.95,9.02,1800,15.6334418992374,15.7731821620239,15.6334418992374,15.7557146291756,1030.4832489118,0.0,1.0
2012-10-19,8.83,8.83,8.83,8.83,1600,15.4238315050577,15.4238315050577,15.4238315050577,15.4238315050577,915.98511014382,0.0,1.0
2012-10-22,8.71,8.81,8.69,8.81,13600,15.214221110878,15.3888964393611,15.1792860451813,15.3888964393611,7785.87343622246,0.0,1.0
2012-10-23,8.62,8.63,8.62,8.62,400,15.0570133152432,15.0744808480915,15.0570133152432,15.0570133152432,228.996277535955,0.0,1.0
2012-10-24,8.56,8.56,8.56,8.56,200,14.9522081181533,14.9522081181533,14.9522081181533,14.9522081181533,114.498138767978,0.0,1.0
2012-10-25,8.46,8.46,8.45,8.45,3400,14.7775327896702,14.7775327896702,14.7600652568219,14.7600652568219,1946.46835905562,0.0,1.0
2012-10-26,8.51,8.51,8.51,8.51,400,14.8648704539118,14.8648704539118,14.8648704539118,14.8648704539118,228.996277535955,0.0,1.0
2012-10-31,8.36,8.45,8.32,8.45,4600,14.6028574611871,14.7600652568219,14.5329873297939,14.7600652568219,2633.45719166349,0.0,1.0
2012-11-01,8.5,8.5,8.5,8.5,1000,14.8474029210635,14.8474029210635,14.8474029210635,14.8474029210635,572.490693839886,0.0,1.0
2012-11-02,8.5,8.5,8.5,8.5,0,14.8474029210635,14.8474029210635,14.8474029210635,14.8474029210635,0,0.0,1.0
2012-11-05,8.5,8.5,8.5,8.5,0,14.8474029210635,14.8474029210635,14.8474029210635,14.8474029210635,0,0.0,1.0
2012-11-06,8.29,8.29,8.25,8.25,200,14.480584731249,14.480584731249,14.4107145998557,14.4107145998557,114.498138767977,0.0,1.0
2012-11-07,8.15,8.15,8.04,8.14,12000,14.2360392713726,14.2360392713726,14.0438964100412,14.2185717385243,6869.88832607866,0.0,1.0
2012-11-08,8.05,8.05,8.05,8.05,100,14.0613639428895,14.0613639428895,14.0613639428895,14.0613639428895,57.2490693839889,0.0,1.0
2012-11-09,8.08,8.13,8.08,8.13,1200,14.1137665414344,14.201104205676,14.1137665414344,14.201104205676,686.988832607868,0.0,1.0
2012-11-12,8.04,8.17,8.04,8.17,4400,14.0438964100412,14.2709743370692,14.0438964100412,14.2709743370692,2518.95905289551,0.0,1.0
2012-11-13,7.9,7.98,7.9,7.98,2200,13.7993509501649,13.9390912129513,13.7993509501649,13.9390912129513,1259.47952644775,0.0,1.0
2012-11-14,7.75,7.8,7.75,7.8,1200,13.5373379574402,13.6246756216818,13.5373379574402,13.6246756216818,686.988832607866,0.0,1.0
2012-11-15,7.73,7.73,7.66,7.71,5600,13.5024028917436,13.5024028917436,13.3801301618054,13.467467826047,3205.94788550337,0.0,1.0
2012-11-16,7.6,7.6,7.6,7.6,7000,13.2753249647156,13.2753249647156,13.2753249647156,13.2753249647156,4007.43485687921,0.0,1.0
2012-11-19,7.87,7.87,7.87,7.87,600,13.7469483516199,13.7469483516199,13.7469483516199,13.7469483516199,343.494416303934,0.0,1.0
2012-11-20,7.94,7.94,7.86,7.86,2400,13.8692210815581,13.8692210815581,13.7294808187716,13.7294808187716,1373.97766521573,0.0,1.0
2012-11-21,7.88,7.94,7.85,7.94,13000,13.7644158844682,13.8692210815581,13.7120132859233,13.8692210815581,7442.37901991857,0.0,1.0
2012-11-23,7.96,7.98,7.87,7.87,2400,13.9041561472547,13.9390912129513,13.7469483516199,13.7469483516199,1373.97766521573,0.0,1.0
2012-11-26,7.95,7.98,7.95,7.98,400,13.8866886144064,13.9390912129513,13.8866886144064,13.9390912129513,228.996277535955,0.0,1.0
2012-11-27,8.0,8.0,7.86,7.86,11800,13.974026278648,13.974026278648,13.7294808187716,13.7294808187716,6755.39018731066,0.0,1.0
2012-11-28,7.87,7.88,7.87,7.88,1600,13.7469483516199,13.7644158844682,13.7469483516199,13.7644158844682,915.985110143823,0.0,1.0
2012-11-29,8.14,8.14,8.01,8.01,600,14.2185717385243,14.2185717385243,13.9914938114963,13.9914938114963,343.494416303933,0.0,1.0
2012-11-30,8.07,8.07,8.07,8.07,100,14.0962990085861,14.0962990085861,14.0962990085861,14.0962990085861,57.2490693839889,0.0,1.0
2012-12-03,8.02,8.04,8.02,8.04,6200,14.0089613443446,14.0438964100412,14.0089613443446,14.0438964100412,3549.4423018073,0.0,1.0
2012-12-04,8.18,8.18,8.07,8.1,10400,14.2884418699175,14.2884418699175,14.0962990085861,14.1487016071311,5953.90321593485,0.0,1.0
2012-12-05,8.11,8.2,8.11,8.2,400,14.1661691399794,14.3233769356142,14.1661691399794,14.3233769356142,228.996277535955,0.0,1.0
2012-12-06,8.19,8.23,8.19,8.22,7000,14.3059094027659,14.3757795341591,14.3059094027659,14.3583120013108,4007.4348568792,0.0,1.0
2012-12-07,8.17,8.17,8.17,8.17,600,14.2709743370692,14.2709743370692,14.2709743370692,14.2709743370692,343.494416303934,0.0,1.0
2012-12-10,8.42,8.42,8.25,8.26,13600,14.707662658277,14.707662658277,14.4107145998557,14.428182132704,7785.87343622247,0.0,1.0
2012-12-11,8.53,8.53,8.45,8.45,3400,14.8998055196084,14.8998055196084,14.7600652568219,14.7600652568219,1946.46835905562,0.0,1.0
2012-12-12,8.62,8.71,8.5,8.5,16400,15.0570133152432,15.214221110878,14.8474029210635,14.8474029210635,9388.84737897415,0.0,1.0
2012-12-13,8.56,8.65,8.56,8.63,4000,14.9522081181533,15.1094159137881,14.9522081181533,15.0744808480915,2289.96277535956,0.0,1.0
2012-12-14,8.68,8.68,8.6,8.62,2600,15.161818512333,15.161818512333,15.0220782495466,15.0570133152432,1488.47580398371,0.0,1.0
2012-12-17,8.72,8.72,8.63,8.63,17800,15.2316886437263,15.2316886437263,15.0744808480915,15.0744808480915,10190.33435035,0.0,1.0
2012-12-18,8.87,8.88,8.76,8.76,7200,15.4937016364509,15.5111691692992,15.3015587751195,15.3015587751195,4121.9329956472,0.0,1.0
2012-12-19,8.82,8.92,8.74,8.92,12000,15.4063639722094,15.5810393006925,15.2666237094229,15.5810393006925,6869.88832607865,0.0,1.0
2012-12-20,8.84,8.84,8.76,8.82,5800,15.441299037906,15.441299037906,15.3015587751195,15.4063639722094,3320.44602427135,0.0,1.0
2012-12-21,8.65,8.72,8.65,8.72,11000,15.1094159137881,15.2316886437263,15.1094159137881,15.2316886437263,6297.39763223877,0.0,1.0
2012-12-24,8.67,8.67,8.55,8.56,3800,15.1443509794847,15.1443509794847,14.934740585305,14.9522081181533,2175.46463659158,0.0,1.0
2012-12-26,8.62,8.79,8.62,8.65,1200,15.0570133152432,15.3539613736644,15.0570133152432,15.1094159137881,686.988832607865,0.0,1.0
2012-12-27,8.67,8.67,8.57,8.57,6400,15.3005456582143,15.3005456582143,15.1240687763433,15.1240687763433,3626.53733007297,0.08942,1.0
2012-12-28,8.46,8.59,8.46,8.57,7400,14.9299442062853,15.1593641527175,14.9299442062853,15.1240687763433,4193.18378789685,0.0,1.0
2012-12-31,8.55,8.67,8.47,8.67,2600,15.0887733999691,15.3005456582143,14.9475918944724,15.3005456582143,1473.28079034214,0.0,1.0
2013-01-02,8.92,8.94,8.86,8.94,9200,15.7417378628918,15.777033239266,15.6358517337692,15.777033239266,5213.14741197988,0.0,1.0
2013-01-03,8.95,8.95,8.95,8.95,200,15.7946809274531,15.7946809274531,15.7946809274531,15.7946809274531,113.32929156478,0.0,1.0
2013-01-04,8.93,8.96,8.9,8.9,800,15.7593855510789,15.8123286156402,15.7064424865176,15.7064424865176,453.31716625912,0.0,1.0
2013-01-07,8.99,9.0,8.96,8.96,8200,15.8652716802015,15.8829193683886,15.8123286156402,15.8123286156402,4646.50095415597,0.0,1.0
2013-01-08,8.91,8.96,8.91,8.96,2200,15.7240901747047,15.8123286156402,15.7240901747047,15.8123286156402,1246.62220721258,0.0,1.0
2013-01-09,9.06,9.11,9.0,9.0,14800,15.9888054975112,16.0770439384466,15.8829193683886,15.8829193683886,8386.3675757937,0.0,1.0
2013-01-10,9.15,9.19,9.09,9.09,6200,16.147634691195,16.2182254439434,16.0417485620725,16.0417485620725,3513.20803850819,0.0,1.0
2013-01-11,9.09,9.13,9.05,9.13,800,16.0417485620725,16.1123393148208,15.9711578093241,16.1123393148208,453.317166259119,0.0,1.0
2013-01-14,9.1,9.18,9.03,9.13,4000,16.0593962502595,16.2005777557563,15.9358624329499,16.1123393148208,2266.58583129561,0.0,1.0
2013-01-15,9.03,9.11,9.03,9.11,5000,15.9358624329499,16.0770439384466,15.9358624329499,16.0770439384466,2833.23228911949,0.0,1.0
2013-01-16,9.03,9.07,8.99,8.99,13600,15.9358624329499,16.0064531856983,15.8652716802015,15.8652716802015,7706.39182640502,0.0,1.0
2013-01-17,9.13,9.13,9.07,9.08,4800,16.1123393148208,16.1123393148208,16.0064531856983,16.0241008738854,2719.90299755473,0.0,1.0
2013-01-18,9.16,9.16,9.06,9.06,2200,16.1652823793821,16.1652823793821,15.9888054975112,15.9888054975112,1246.62220721258,0.0,1.0
2013-01-22,9.26,9.26,9.1,9.2,18400,16.3417592612531,16.3417592612531,16.0593962502595,16.2358731321305,10426.2948239598,0.0,1.0
2013-01-23,9.24,9.28,9.17,9.21,2400,16.3064638848789,16.3770546376273,16.1829300675692,16.2535208203176,1359.95149877736,0.0,1.0
2013-01-24,9.15,9.24,9.12,9.21,3200,16.147634691195,16.3064638848789,16.0946916266337,16.2535208203176,1813.26866503649,0.0,1.0
2013-01-25,9.17,9.17,9.16,9.16,1800,16.1829300675692,16.1829300675692,16.1652823793821,16.1652823793821,1019.96362408302,0.0,1.0
2013-01-28,9.05,9.19,9.04,9.19,11800,15.9711578093241,16.2182254439434,15.953510121137,16.2182254439434,6686.42820232201,0.0,1.0
2013-01-29,9.21,9.21,9.11,9.11,1600,16.2535208203176,16.2535208203176,16.0770439384466,16.0770439384466,906.634332518242,0.0,1.0
2013-01-30,9.17,9.24,9.1,9.24,10200,16.1829300675692,16.3064638848789,16.0593962502595,16.3064638848789,5779.7938698038,0.0,1.0
2013-01-31,9.37,9.37,9.16,9.16,18000,16.5358838313112,16.5358838313112,16.1652823793821,16.1652823793821,10199.6362408302,0.0,1.0
2013-02-01,9.34,9.35,9.23,9.28,26600,16.4829407667499,16.500588454937,16.2888161966918,16.3770546376273,15072.7957781158,0.0,1.0
2013-02-04,9.13,9.29,9.12,9.18,18000,16.1123393148208,16.3947023258144,16.0946916266337,16.2005777557563,10199.6362408302,0.0,1.0
2013-02-05,9.16,9.16,9.14,9.14,800,16.1652823793821,16.1652823793821,16.1299870030079,16.1299870030079,453.317166259121,0.0,1.0
2013-02-06,9.15,9.15,9.03,9.04,8800,16.147634691195,16.147634691195,15.9358624329499,15.953510121137,4986.48882885033,0.0,1.0
2013-02-07,9.05,9.14,9.03,9.14,6000,15.9711578093241,16.1299870030079,15.9358624329499,16.1299870030079,3399.87874694339,0.0,1.0
2013-02-08,8.99,9.08,8.99,9.08,3400,15.8652716802015,16.0241008738854,15.8652716802015,16.0241008738854,1926.59795660126,0.0,1.0
2013-02-11,8.87,8.98,8.8,8.96,6200,15.6534994219563,15.8476239920144,15.5299656046466,15.8123286156402,3513.20803850818,0.0,1.0
2013-02-12,8.85,8.89,8.79,8.79,1200,15.6182040455821,15.6887947983305,15.5123179164595,15.5123179164595,679.97574938868,0.0,1.0
2013-02-13,8.95,8.95,8.83,8.92,20200,15.7946809274531,15.7946809274531,15.5829086692079,15.7417378628918,11446.2584480428,0.0,1.0
2013-02-14,8.89,8.89,8.76,8.76,5200,15.6887947983305,15.6887947983305,15.4593748518982,15.4593748518982,2946.56158068428,0.0,1.0
2013-02-15,8.84,8.85,8.78,8.78,1800,15.600556357395,15.6182040455821,15.4946702282724,15.4946702282724,1019.96362408302,0.0,1.0
2013-02-19,8.8,8.8,8.8,8.8,100,15.5299656046466,15.5299656046466,15.5299656046466,15.5299656046466,56.66464578239,0.0,1.0
2013-02-20,8.64,8.8,8.64,8.8,10600,15.247602593653,15.5299656046466,15.247602593653,15.5299656046466,6006.45245293335,0.0,1.0
2013-02-21,8.58,8.68,8.52,8.63,33600,15.1417164645304,15.3181933464014,15.0358303354078,15.2299549054659,19039.3209828831,0.0,1.0
2013-02-22,8.57,8.59,8.57,8.59,600,15.1240687763433,15.1593641527175,15.1240687763433,15.1593641527175,339.987874694341,0.0,1.0
2013-02-25,8.57,8.84,8.57,8.79,5600,15.1240687763433,15.600556357395,15.1240687763433,15.5123179164595,3173.22016381385,0.0,1.0
2013-02-26,8.56,8.56,8.56,8.56,1200,15.1064210881562,15.1064210881562,15.1064210881562,15.1064210881562,679.975749388682,0.0,1.0
2013-02-27,8.68,8.69,8.66,8.66,13600,15.3181933464014,15.3358410345885,15.2828979700272,15.2828979700272,7706.39182640505,0.0,1.0
2013-02-28,8.44,8.69,8.44,8.69,4000,14.8946488299111,15.3358410345885,14.8946488299111,15.3358410345885,2266.58583129559,0.0,1.0
2013-03-01,8.47,8.47,8.32,8.34,9200,14.9475918944724,14.9475918944724,14.6828765716659,14.7181719480401,5213.14741197987,0.0,1.0
2013-03-04,8.39,8.47,8.39,8.47,3800,14.8064103889756,14.9475918944724,14.8064103889756,14.9475918944724,2153.25653973082,0.0,1.0
2013-03-05,8.55,8.61,8.48,8.48,39600,15.0887733999691,15.1946595290917,14.9652395826594,14.9652395826594,22439.1997298265,0.0,1.0
2013-03-06,8.66,8.69,8.5,8.5,2600,15.2828979700272,15.3358410345885,15.0005349590336,15.0005349590336,1473.28079034214,0.0,1.0
2013-03-07,8.72,8.75,8.71,8.71,2000,15.3887840991498,15.4417271637111,15.3711364109627,15.3711364109627,1133.2929156478,0.0,1.0
2013-03-08,8.77,8.8,8.73,8.73,1600,15.4770225400853,15.5299656046466,15.4064317873369,15.4064317873369,906.634332518241,0.0,1.0
2013-03-11,8.89,8.89,8.81,8.81,12600,15.6887947983305,15.6887947983305,15.5476132928337,15.5476132928337,7139.74536858114,0.0,1.0
2013-03-12,8.94,9.01,8.93,8.95,3200,15.777033239266,15.9005670565757,15.7593855510789,15.7946809274531,1813.26866503648,0.0,1.0
2013-03-13,8.92,9.0,8.81,9.0,44400,15.7417378628918,15.8829193683886,15.5476132928337,15.8829193683886,25159.1027273811,0.0,1.0
2013-03-14,8.95,8.97,8.92,8.95,16000,15.7946809274531,15.8299763038273,15.7417378628918,15.7946809274531,9066.34332518239,0.0,1.0
2013-03-15,8.94,8.98,8.92,8.95,8000,15.777033239266,15.8476239920144,15.7417378628918,15.7946809274531,4533.17166259119,0.0,1.0
2013-03-18,8.88,8.91,8.88,8.91,1800,15.6711471101434,15.7240901747047,15.6711471101434,15.7240901747047,1019.96362408302,0.0,1.0
2013-03-19,8.8,8.94,8.8,8.94,13800,15.5299656046466,15.777033239266,15.5299656046466,15.777033239266,7819.72111796982,0.0,1.0
2013-03-20,8.88,8.93,8.83,8.93,5800,15.6711471101434,15.7593855510789,15.5829086692079,15.7593855510789,3286.54945537862,0.0,1.0
2013-03-21,8.84,8.86,8.83,8.84,5200,15.600556357395,15.6358517337692,15.5829086692079,15.600556357395,2946.56158068428,0.0,1.0
2013-03-22,8.89,8.89,8.89,8.89,600,15.6887947983305,15.6887947983305,15.6887947983305,15.6887947983305,339.98787469434,0.0,1.0
2013-03-25,8.94,8.95,8.93,8.93,5000,15.777033239266,15.7946809274531,15.7593855510789,15.7593855510789,2833.2322891195,0.0,1.0
2013-03-26,8.8,8.95,8.79,8.95,1200,15.5299656046466,15.7946809274531,15.5123179164595,15.7946809274531,679.97574938868,0.0,1.0
2013-03-27,8.8,8.8,8.77,8.79,7400,15.5299656046466,15.5299656046466,15.4770225400853,15.5123179164595,4193.18378789686,0.0,1.0
2013-03-28,8.79,8.91,8.79,8.82,8000,15.5123179164595,15.7240901747047,15.5123179164595,15.5652609810208,4533.1716625912,0.0,1.0
2013-04-01,8.7,8.9,8.7,8.9,7200,15.3534887227756,15.7064424865176,15.3534887227756,15.7064424865176,4079.85449633209,0.0,1.0
2013-04-02,8.64,8.77,8.63,8.71,15000,15.247602593653,15.4770225400853,15.2299549054659,15.3711364109627,8499.69686735852,0.0,1.0
2013-04-03,8.47,8.56,8.47,8.56,4000,14.9475918944724,15.1064210881562,14.9475918944724,15.1064210881562,2266.58583129559,0.0,1.0
2013-04-04,8.49,8.49,8.41,8.46,18000,14.9828872708465,14.9828872708465,14.8417057653498,14.9299442062853,10199.6362408302,0.0,1.0
2013-04-05,8.5,8.5,8.44,8.45,3400,15.0005349590336,15.0005349590336,14.8946488299111,14.9122965180982,1926.59795660127,0.0,1.0
2013-04-08,8.52,8.52,8.5,8.51,14600,15.0358303354078,15.0358303354078,15.0005349590336,15.0181826472207,8273.03828422897,0.0,1.0
2013-04-09,8.74,8.74,8.58,8.58,600,15.424079475524,15.424079475524,15.1417164645304,15.1417164645304,339.98787469434,0.0,1.0
2013-04-10,8.72,8.74,8.72,8.74,800,15.3887840991498,15.424079475524,15.3887840991498,15.424079475524,453.317166259121,0.0,1.0
2013-04-11,8.73,8.73,8.7,8.71,2600,15.4064317873369,15.4064317873369,15.3534887227756,15.3711364109627,1473.28079034214,0.0,1.0
2013-04-12,8.53,8.72,8.52,8.72,8200,15.0534780235949,15.3887840991498,15.0358303354078,15.3887840991498,4646.50095415599,0.0,1.0
2013-04-15,8.22,8.5,8.22,8.5,17800,14.5063996897949,15.0005349590336,14.5063996897949,15.0005349590336,10086.3069492654,0.0,1.0
2013-04-16,8.23,8.27,8.23,8.27,1800,14.524047377982,14.5946381307304,14.524047377982,14.5946381307304,1019.96362408302,0.0,1.0
2013-04-17,8.05,8.13,8.05,8.13,800,14.2063889906142,14.347570496111,14.2063889906142,14.347570496111,453.317166259121,0.0,1.0
2013-04-18,8.02,8.15,8.02,8.15,12200,14.1534459260529,14.3828658724852,14.1534459260529,14.3828658724852,6913.08678545159,0.0,1.0
2013-04-19,8.1,8.14,8.07,8.07,800,14.2946274315497,14.3652181842981,14.2416843669884,14.2416843669884,453.317166259121,0.0,1.0
2013-04-22,8.24,8.24,8.16,8.22,13200,14.5416950661691,14.5416950661691,14.4005135606723,14.5063996897949,7479.73324327548,0.0,1.0
2013-04-23,8.33,8.33,8.25,8.31,6000,14.700524259853,14.700524259853,14.5593427543562,14.6652288834788,3399.8787469434,0.0,1.0
2013-04-24,8.47,8.47,8.4,8.4,3200,14.9475918944724,14.9475918944724,14.8240580771627,14.8240580771627,1813.26866503648,0.0,1.0
2013-04-25,8.6,8.6,8.55,8.55,4600,15.1770118409046,15.1770118409046,15.0887733999691,15.0887733999691,2606.57370598995,0.0,1.0
2013-04-26,8.55,8.58,8.55,8.58,1400,15.0887733999691,15.1417164645304,15.0887733999691,15.1417164645304,793.305040953462,0.0,1.0
2013-04-29,8.64,8.66,8.58,8.6,7200,15.247602593653,15.2828979700272,15.1417164645304,15.1770118409046,4079.85449633209,0.0,1.0
2013-04-30,8.67,8.68,8.62,8.66,3000,15.3005456582143,15.3181933464014,15.2123072172788,15.2828979700272,1699.9393734717,0.0,1.0
2013-05-01,8.71,8.71,8.71,8.71,400,15.3711364109627,15.3711364109627,15.3711364109627,15.3711364109627,226.65858312956,0.0,1.0
2013-05-02,8.61,8.63,8.61,8.63,3800,15.1946595290917,15.2299549054659,15.1946595290917,15.2299549054659,2153.25653973082,0.0,1.0
2013-05-03,8.67,8.74,8.67,8.67,1200,15.3005456582143,15.424079475524,15.3005456582143,15.3005456582143,679.975749388681,0.0,1.0
2013-05-06,8.7,8.76,8.7,8.74,9200,15.3534887227756,15.4593748518982,15.3534887227756,15.424079475524,5213.14741197989,0.0,1.0
2013-05-07,9.01,9.03,8.89,8.93,8800,15.9005670565757,15.9358624329499,15.6887947983305,15.7593855510789,4986.48882885031,0.0,1.0
2013-05-08,9.02,9.06,9.02,9.03,1600,15.9182147447628,15.9888054975112,15.9182147447628,15.9358624329499,906.634332518238,0.0,1.0
2013-05-09,9.0,9.09,9.0,9.02,5400,15.8829193683886,16.0417485620725,15.8829193683886,15.9182147447628,3059.89087224905,0.0,1.0
2013-05-10,8.95,8.95,8.89,8.89,4000,15.7946809274531,15.7946809274531,15.6887947983305,15.6887947983305,2266.5858312956,0.0,1.0
2013-05-13,8.94,8.96,8.88,8.96,5400,15.777033239266,15.8123286156402,15.6711471101434,15.8123286156402,3059.89087224906,0.0,1.0
2013-05-14,8.97,9.01,8.97,9.0,6400,15.8299763038273,15.9005670565757,15.8299763038273,15.8829193683886,3626.53733007296,0.0,1.0
2013-05-15,8.93,8.94,8.88,8.88,13400,15.7593855510789,15.777033239266,15.6711471101434,15.6711471101434,7593.06253484025,0.0,1.0
2013-05-16,17.86,17.86,17.86,17.86,0,15.7593855510789,15.7593855510789,15.7593855510789,15.7593855510789,0,0.0,0.5
2013-05-17,17.8799,17.9301,17.8799,17.8799,300,15.776945000825,15.8212406981747,15.776945000825,15.776945000825,339.987874694341,0.0,1.0
2013-05-20,18.2,18.2095,18.05,18.0711,1500,16.0593962502595,16.0677789021484,15.9270385888563,15.9456568998937,1699.93937347171,0.0,1.0
2013-05-21,18.19,18.19,18.0919,18.18,3800,16.050572406166,16.050572406166,15.9640104956083,16.0417485620725,4306.51307946164,0.0,1.0
2013-05-22,17.87,18.34,17.87,18.17,10700,15.7682093951724,16.1829300675692,15.7682093951724,16.0329247179789,12126.2341974315,0.0,1.0
2013-05-23,17.7,17.7,17.52,17.52,1700,15.6182040455821,15.6182040455821,15.4593748518982,15.4593748518982,1926.59795660126,0.0,1.0
2013-05-24,17.74,17.74,17.74,17.74,100,15.6534994219563,15.6534994219563,15.6534994219563,15.6534994219563,113.32929156478,0.0,1.0
2013-05-28,17.8,17.9,17.72,17.81,5300,15.7064424865176,15.7946809274531,15.6358517337692,15.7152663306111,6006.45245293333,0.0,1.0
2013-05-29,17.7401,17.84,17.74,17.74,2100,15.6535876603972,15.7417378628918,15.6534994219563,15.6534994219563,2379.91512286038,0.0,1.0
2013-05-30,17.96,18.05,17.78,17.78,9300,15.8476239920144,15.9270385888563,15.6887947983305,15.6887947983305,10539.6241155245,0.0,1.0
2013-05-31,17.96,17.96,17.96,17.96,0,15.8476239920144,15.8476239920144,15.8476239920144,15.8476239920144,0,0.0,1.0
2013-06-03,17.76,17.76,17.73,17.73,400,15.6711471101434,15.6711471101434,15.6446755778627,15.6446755778627,453.31716625912,0.0,1.0
2013-06-04,17.75,17.8,17.68,17.76,1200,15.6623232660498,15.7064424865176,15.600556357395,15.6711471101434,1359.95149877736,0.0,1.0
2013-06-05,17.63,17.63,17.63,17.63,900,15.5564371369272,15.5564371369272,15.5564371369272,15.5564371369272,1019.96362408302,0.0,1.0
2013-06-06,17.61,17.68,17.61,17.66,600,15.5387894487401,15.600556357395,15.5387894487401,15.5829086692079,679.975749388682,0.0,1.0
2013-06-07,17.55,17.55,17.55,17.55,0,15.4858463841789,15.4858463841789,15.4858463841789,15.4858463841789,0,0.0,1.0
2013-06-10,17.7142,17.72,17.62,17.62,5200,15.6307339041949,15.6358517337692,15.5476132928337,15.5476132928337,5893.12316136857,0.0,1.0
2013-06-11,17.3195,17.62,17.306,17.62,1400,15.2824567778225,15.5476132928337,15.2705445882963,15.5476132928337,1586.61008190693,0.0,1.0
2013-06-12,17.29,17.29,17.29,17.29,1200,15.2564264377466,15.2564264377466,15.2564264377466,15.2564264377466,1359.95149877736,0.0,1.0
2013-06-13,16.9501,17.04,16.9501,17.04,6800,14.9565039770068,15.0358303354078,14.9565039770068,15.0358303354078,7706.39182640506,0.0,1.0
2013-06-14,16.96,17.05,16.96,17.05,600,14.9652395826594,15.0446541795014,14.9652395826594,15.0446541795014,679.975749388683,0.0,1.0
2013-06-17,16.95,17.07,16.95,17.03,1700,14.9564157385659,15.0623018676885,14.9564157385659,15.0270064913143,1926.59795660126,0.0,1.0
2013-06-18,16.9401,16.9401,16.94,16.9401,1300,14.9476801329133,14.9476801329133,14.9475918944724,14.9476801329133,1473.28079034214,0.0,1.0
2013-06-19,16.85,16.85,16.85,16.85,200,14.8681772976304,14.8681772976304,14.8681772976304,14.8681772976304,226.65858312956,0.0,1.0
2013-06-20,16.192,16.31,16.17,16.31,4300,14.2875683562749,14.3916897165787,14.2681558992691,14.3916897165787,4873.15953728553,0.0,1.0
2013-06-21,15.96,16.2499,15.8,16.2499,5600,14.0828551733045,14.3386584135765,13.9416736678077,14.3386584135765,6346.4403276277,0.0,1.0
2013-06-24,15.41,15.65,15.41,15.65,700,13.5975437481593,13.8093160064045,13.5975437481593,13.8093160064045,793.305040953462,0.0,1.0
2013-06-25,15.8299,15.8299,15.59,15.79,1000,13.9680569616475,13.9680569616475,13.7563729418432,13.9328498237142,1133.2929156478,0.0,1.0
2013-06-26,15.81,15.81,15.81,15.81,500,13.9504975119013,13.9504975119013,13.9504975119013,13.9504975119013,566.6464578239,0.0,1.0
2013-06-27,16.14,16.14,15.85,15.85,300,14.2416843669884,14.2416843669884,13.9857928882755,13.9857928882755,339.987874694341,0.0,1.0
2013-06-28,16.14,16.14,16.14,16.14,0,14.2416843669884,14.2416843669884,14.2416843669884,14.2416843669884,0,0.0,1.0
2013-07-01,16.4,16.4,16.23,16.23,400,14.4711043134207,14.4711043134207,14.3210989638304,14.3210989638304,453.31716625912,0.0,1.0
2013-07-02,16.18,16.32,16.18,16.32,400,14.2769797433626,14.4005135606723,14.2769797433626,14.4005135606723,453.317166259121,0.0,1.0
2013-07-03,16.34,16.34,16.34,16.34,600,14.4181612488594,14.4181612488594,14.4181612488594,14.4181612488594,679.97574938868,0.0,1.0
2013-07-05,16.2499,16.2499,16.2499,16.2499,100,14.3386584135765,14.3386584135765,14.3386584135765,14.3386584135765,113.32929156478,0.0,1.0
2013-07-08,16.25,16.25,16.25,16.25,0,14.3387466520175,14.3387466520175,14.3387466520175,14.3387466520175,0,0.0,1.0
2013-07-09,16.5,16.5,16.47,16.48,2300,14.5593427543562,14.5593427543562,14.5328712220755,14.5416950661691,2606.57370598994,0.0,1.0
2013-07-10,16.5499,16.55,16.5499,16.55,400,14.603373736383,14.6034619748239,14.603373736383,14.6034619748239,453.31716625912,0.0,1.0
2013-07-11,16.5499,16.5499,16.5499,16.5499,700,14.603373736383,14.603373736383,14.603373736383,14.603373736383,793.30504095346,0.0,1.0
2013-07-12,16.61,16.61,16.61,16.61,600,14.6564050393852,14.6564050393852,14.6564050393852,14.6564050393852,679.975749388681,0.0,1.0
2013-07-15,16.74,16.79,16.65,16.71,4400,14.7711150126014,14.8152342330691,14.6917004157594,14.7446434803207,4986.48882885031,0.0,1.0
2013-07-16,16.79,16.79,16.79,16.79,100,14.8152342330691,14.8152342330691,14.8152342330691,14.8152342330691,113.32929156478,0.0,1.0
2013-07-17,17.15,17.16,17.06,17.16,4300,15.1328926204369,15.1417164645304,15.0534780235949,15.1417164645304,4873.15953728554,0.0,1.0
2013-07-18,17.1612,17.1612,17.11,17.16,1500,15.1427753258217,15.1427753258217,15.0975972440627,15.1417164645304,1699.9393734717,0.0,1.0
2013-07-19,17.07,17.17,17.07,17.17,1500,15.0623018676885,15.150540308624,15.0623018676885,15.150540308624,1699.9393734717,0.0,1.0
2013-07-22,17.38,17.47,17.38,17.4699,2500,15.3358410345885,15.4152556314305,15.3358410345885,15.4151673929895,2833.2322891195,0.0,1.0
2013-07-23,17.518,17.518,17.518,17.518,100,15.4576100830795,15.4576100830795,15.4576100830795,15.4576100830795,113.32929156478,0.0,1.0
2013-07-24,17.4,17.51,17.4,17.51,800,15.3534887227756,15.4505510078047,15.3534887227756,15.4505510078047,906.634332518241,0.0,1.0
2013-07-25,17.48,17.48,17.4799,17.4799,1000,15.424079475524,15.424079475524,15.4239912370831,15.4239912370831,1133.2929156478,0.0,1.0
2013-07-26,17.51,17.51,17.46,17.47,1700,15.4505510078047,15.4505510078047,15.4064317873369,15.4152556314305,1926.59795660126,0.0,1.0
2013-07-29,17.47,17.4999,17.47,17.4999,700,15.4152556314305,15.4416389252702,15.4152556314305,15.4416389252702,793.305040953458,0.0,1.0
2013-07-30,17.45,17.45,17.4499,17.4499,3000,15.3976079432434,15.3976079432434,15.3975197048024,15.3975197048024,3399.87874694339,0.0,1.0
2013-07-31,17.48,17.5,17.48,17.481,1500,15.424079475524,15.4417271637111,15.424079475524,15.4249618599334,1699.9393734717,0.0,1.0
2013-08-01,17.798,17.81,17.68,17.68,3600,15.7046777176989,15.7152663306111,15.600556357395,15.600556357395,4079.85449633207,0.0,1.0
2013-08-02,17.8868,18.0299,17.8868,17.9,1500,15.7830334532496,15.9093026622283,15.7830334532496,15.7946809274531,1699.9393734717,0.0,1.0
2013-08-05,17.89,17.89,17.89,17.89,0,15.7858570833595,15.7858570833595,15.7858570833595,15.7858570833595,0,0.0,1.0
2013-08-06,17.64,17.64,17.59,17.6,3400,15.5652609810208,15.5652609810208,15.521141760553,15.5299656046466,3853.19591320252,0.0,1.0
2013-08-07,17.64,17.64,17.64,17.64,0,15.5652609810208,15.5652609810208,15.5652609810208,15.5652609810208,0,0.0,1.0
2013-08-08,18.15,18.15,18.0699,18.0699,400,16.0152770297918,16.0152770297918,15.9445980386025,15.9445980386025,453.31716625912,0.0,1.0
2013-08-09,18.28,18.28,18.23,18.23,9800,16.1299870030079,16.1299870030079,16.0858677825402,16.0858677825402,11106.2705733485,0.0,1.0
2013-08-12,18.64,18.64,18.39,18.42,1400,16.4476453903757,16.4476453903757,16.227049288037,16.2535208203176,1586.61008190692,0.0,1.0
2013-08-13,19.0,19.01,18.7,18.7,7000,16.7653037777435,16.774127621837,16.500588454937,16.500588454937,7933.0504095346,0.0,1.0
2013-08-14,19.2,19.25,19.1651,19.1652,6600,16.9417806596145,16.9858998800822,16.910985443728,16.9110736821689,7479.73324327547,0.0,1.0
2013-08-15,19.27,19.27,18.96,19.11,17000,17.0035475682693,17.0035475682693,16.7300084013693,16.8623660627725,19265.9795660126,0.0,1.0
2013-08-16,19.05,19.33,19.05,19.3,7500,16.8094229982112,17.0564906328306,16.8094229982112,17.03001910055,8499.69686735852,0.0,1.0
2013-08-19,18.87,19.01,18.8112,19.01,3600,16.6505938045274,16.774127621837,16.5987096012573,16.774127621837,4079.85449633207,0.0,1.0
2013-08-20,18.9999,19.0899,18.45,18.88,12200,16.7652155393026,16.8446301361445,16.2799923525983,16.6594176486209,13826.1735709031,0.0,1.0
2013-08-21,18.8001,18.98,18.77,18.77,8300,16.5889151343134,16.7476560895564,16.5623553635919,16.5623553635919,9406.33119987677,0.0,1.0
2013-08-22,19.2,19.2,18.85,18.85,2400,16.9417806596145,16.9417806596145,16.6329461163402,16.6329461163402,2719.90299755472,0.0,1.0
2013-08-23,19.23,19.23,19.16,19.16,3600,16.9682521918951,16.9682521918951,16.9064852832403,16.9064852832403,4079.85449633209,0.0,1.0
2013-08-26,19.13,19.13,19.1,19.11,5500,16.8800137509596,16.8800137509596,16.853542218679,16.8623660627725,6233.11103606291,0.0,1.0
2013-08-27,18.4601,18.6,18.46,18.6,700,16.2889044351328,16.4123500140015,16.2888161966918,16.4123500140015,793.305040953459,0.0,1.0
2013-08-28,18.4101,18.69,18.41,18.44,16300,16.244785214665,16.4917646108435,16.2446969762241,16.2711685085047,18472.6745250592,0.0,1.0
2013-08-29,18.66,18.69,18.4401,18.4401,25300,16.4652930785628,16.4917646108435,16.2712567469457,16.2712567469457,28672.3107658894,0.0,1.0
2013-08-30,18.2395,18.46,18.2395,18.44,3800,16.0942504344291,16.2888161966918,16.0942504344291,16.2711685085047,4306.51307946163,0.0,1.0
2013-09-03,18.52,18.5881,18.52,18.56,2100,16.3417592612531,16.4018496395302,16.3417592612531,16.3770546376273,2379.91512286038,0.0,1.0
2013-09-04,18.68,18.68,18.4,18.4,1400,16.4829407667499,16.4829407667499,16.2358731321305,16.2358731321305,1586.61008190692,0.0,1.0
2013-09-05,18.83,18.83,18.83,18.83,600,16.6152984281531,16.6152984281531,16.6152984281531,16.6152984281531,679.975749388682,0.0,1.0
2013-09-06,18.76,18.8056,18.7101,18.7101,2000,16.5535315194983,16.5937682485649,16.5095005374715,16.5095005374715,2266.5858312956,0.0,1.0
2013-09-09,19.22,19.22,18.88,18.9,600,16.9594283478016,16.9594283478016,16.6594176486209,16.677065336808,679.975749388679,0.0,1.0
2013-09-10,19.71,19.71,19.44,19.44,10400,17.3917967083855,17.3917967083855,17.1535529178597,17.1535529178597,11786.2463227371,0.0,1.0
2013-09-11,19.57,19.71,19.57,19.71,2500,17.2682628910758,17.3917967083855,17.2682628910758,17.3917967083855,2833.2322891195,0.0,1.0
2013-09-12,19.17,19.58,19.17,19.5,3300,16.9153091273338,17.2770867351693,16.9153091273338,17.2064959824209,3739.86662163775,0.0,1.0
2013-09-13,19.1002,19.144,18.931,19.144,3300,16.8537186955609,16.8923671326906,16.704419253498,16.8923671326906,3739.86662163773,0.0,1.0
2013-09-16,19.35,19.4,19.24,19.37,1600,17.0741383210177,17.1182575414855,16.9770760359887,17.0917860092048,1813.26866503648,0.0,1.0
2013-09-17,19.326,19.44,19.326,19.44,5600,17.0529610951932,17.1535529178597,17.0529610951932,17.1535529178597,6346.44032762768,0.0,1.0
2013-09-18,20.2,20.2,19.28,19.45,3100,17.8241650689694,17.8241650689694,17.0123714123629,17.1623767619532,3513.20803850818,0.0,1.0
2013-09-19,20.0515,20.2,20.0515,20.2,1600,17.6931309841802,17.8241650689694,17.6931309841802,17.8241650689694,1813.26866503648,0.0,1.0
2013-09-20,20.0,20.06,19.96,20.06,800,17.6476881870984,17.7006312516597,17.6123928107242,17.7006312516597,906.634332518241,0.0,1.0
2013-09-23,19.8999,19.9,19.8824,19.89,1600,17.559361507722,17.5594497461629,17.5439197805583,17.5506259020694,1813.26866503648,0.0,1.0
2013-09-24,19.84,19.98,19.84,19.9,6400,17.5065066816016,17.6300404989113,17.5065066816016,17.5594497461629,7253.07466014593,0.0,1.0
2013-09-25,19.97,20.0729,19.83,19.83,13000,17.6212166548178,17.7120140105404,17.4976828375081,17.4976828375081,14732.8079034214,0.0,1.0
2013-09-26,20.0,20.02,19.94,19.94,1500,17.6476881870984,17.6653358752855,17.5947451225371,17.5947451225371,1699.9393734717,0.0,1.0
2013-09-27,20.03,20.03,20.0,20.0,1000,17.6741597193791,17.6741597193791,17.6476881870984,17.6476881870984,1133.2929156478,0.0,1.0
2013-09-30,19.82,19.9999,19.731,19.731,1300,17.4888589934145,17.6475999486575,17.4103267809819,17.4103267809819,1473.28079034214,0.0,1.0
2013-10-01,19.9984,19.9984,19.9984,19.9984,400,17.6462763720434,17.6462763720434,17.6462763720434,17.6462763720434,453.317166259121,0.0,1.0
2013-10-02,20.03,20.14,19.91,19.91,1800,17.6741597193791,17.7712220044081,17.5682735902565,17.5682735902565,2039.92724816604,0.0,1.0
2013-10-03,19.86,20.08,19.66,20.08,15100,17.5241543697887,17.7182789398468,17.3476774879177,17.7182789398468,17112.7230262818,0.0,1.0
2013-10-04,19.82,19.9,19.78,19.89,8700,17.4888589934145,17.5594497461629,17.4535636170403,17.5506259020694,9859.64836613588,0.0,1.0
2013-10-07,19.91,19.94,19.7201,19.76,3900,17.5682735902565,17.5947451225371,17.40070879092,17.4359159288532,4419.84237102641,0.0,1.0
2013-10-08,19.6399,19.9699,19.53,19.9699,3100,17.3299415612897,17.6211284163768,17.2329675147016,17.6211284163768,3513.20803850818,0.0,1.0
2013-10-09,19.4799,19.5899,19.1401,19.33,3500,17.1887600557929,17.285822340822,16.8889258334941,17.0564906328306,3966.5252047673,0.0,1.0
2013-10-10,19.9599,19.98,19.8628,19.8628,6800,17.6123045722833,17.6300404989113,17.5266250461349,17.5266250461349,7706.39182640503,0.0,1.0
2013-10-11,20.089,20.089,19.94,20.07,17000,17.726220399531,17.726220399531,17.5947451225371,17.7094550957533,19265.9795660126,0.0,1.0
2013-10-14,20.3999,20.3999,20.04,20.1275,4300,18.0005537123994,18.0005537123994,17.6829835634726,17.7601921992912,4873.15953728555,0.0,1.0
2013-10-15,20.53,20.58,20.37,20.37,11900,18.1153519240565,18.1594711445243,17.9741704185597,17.9741704185597,13486.1856962088,0.0,1.0
2013-10-16,20.544,20.64,20.38,20.61,10100,18.1277053057875,18.2124142090856,17.9829942626533,18.1859426768049,11446.2584480428,0.0,1.0
2013-10-17,20.81,20.86,20.63,20.63,24600,18.3624195586759,18.4065387791436,18.203590364992,18.203590364992,27879.0057249359,0.0,1.0
2013-10-18,21.25,21.289,20.99,21.0399,12100,18.7506686987921,18.7850816907569,18.5212487523598,18.5652797343866,13712.8442793384,0.0,1.0
2013-10-21,21.5,21.51,21.2,21.48,18500,18.9712648011308,18.9800886452243,18.7065494783243,18.9536171129437,20965.9189394843,0.0,1.0
2013-10-22,21.7116,21.83,21.56,21.82,7400,19.1579773421503,19.2624516562179,19.0242078656921,19.2536278121244,8386.36757579372,0.0,1.0
2013-10-23,21.03,21.59,21.0,21.59,18800,18.556544128734,19.0506793979727,18.5300725964533,19.0506793979727,21305.9068141786,0.0,1.0
2013-10-24,21.4751,21.4751,21.08,21.08,7300,18.9492934293379,18.9492934293379,18.6006633492017,18.6006633492017,8273.03828422892,0.0,1.0
2013-10-25,21.174,21.72,21.1201,21.72,5600,18.6836074836811,19.1653893711889,18.6360469640169,19.1653893711889,6346.44032762768,0.0,1.0
2013-10-28,21.03,21.28,21.03,21.28,6400,18.556544128734,18.7771402310727,18.556544128734,18.7771402310727,7253.07466014591,0.0,1.0
2013-10-29,20.742,21.1,20.709,21.1,17900,18.3024174188398,18.6183110373888,18.273298733331,18.6183110373888,20285.9431900956,0.0,1.0
2013-10-30,20.452,20.71,20.45,20.71,4800,18.0465259401268,18.2741811177404,18.0447611713081,18.2741811177404,5439.80599510945,0.0,1.0
2013-10-31,20.3606,20.51,20.231,20.51,8600,17.9658760051118,18.0977042358694,17.8515189856594,18.0977042358694,9746.31907457108,0.0,1.0
2013-11-01,20.1101,20.26,20.1,20.26,3900,17.7448387105684,17.8771081335307,17.7359266280339,17.8771081335307,4419.84237102642,0.0,1.0
2013-11-04,20.37,20.37,20.08,20.08,9300,17.9741704185597,17.9741704185597,17.7182789398468,17.7182789398468,10539.6241155246,0.0,1.0
2013-11-05,20.72,20.7799,20.39,20.46,14700,18.2830049618339,18.3358597879543,17.9918181067468,18.0535850154017,16659.4058600227,0.0,1.0
2013-11-06,20.2715,20.4999,20.2101,20.43,6700,17.8872555542383,18.0887921533349,17.8330771515039,18.027113483121,7593.06253484025,0.0,1.0
2013-11-07,19.68,20.17,19.68,20.17,11100,17.3653251761048,17.7976935366887,17.3653251761048,17.7976935366887,12579.5513636906,0.0,1.0
2013-11-08,19.58,19.6083,19.5,19.52,2200,17.2770867351693,17.3020582139541,17.2064959824209,17.224143670608,2493.24441442517,0.0,1.0
2013-11-11,19.74,19.7699,19.54,19.54,8600,17.4182682406661,17.4446515345058,17.2417913587951,17.2417913587951,9746.3190745711,0.0,1.0
2013-11-12,19.3,19.77,19.2501,19.77,7000,17.03001910055,17.4447397729468,16.9859881185232,17.4447397729468,7933.05040953459,0.0,1.0
2013-11-13,19.28,19.336,19.12,19.12,2700,17.0123714123629,17.0617849392867,16.8711899068661,16.8711899068661,3059.89087224906,0.0,1.0
2013-11-14,19.79,19.8399,19.38,19.38,6000,17.4623874611339,17.5064184431607,17.1006098532984,17.1006098532984,6799.75749388679,0.0,1.0
2013-11-15,20.112,20.112,19.8379,19.9199,3700,17.7465152409462,17.7465152409462,17.504653674342,17.5770091959091,4193.18378789685,0.0,1.0
2013-11-18,20.0,20.15,20.0,20.15,8900,17.6476881870984,17.7800458485016,17.6476881870984,17.7800458485016,10086.3069492654,0.0,1.0
2013-11-19,19.5919,19.86,19.59,19.86,7600,17.2875871096407,17.5241543697887,17.2859105792629,17.5241543697887,8613.02615892327,0.0,1.0
2013-11-20,19.56,19.99,19.56,19.99,3400,17.2594390469822,17.6388643430049,17.2594390469822,17.6388643430049,3853.19591320253,0.0,1.0
2013-11-21,19.85,19.909,19.6,19.6,3400,17.5153305256952,17.5673912058471,17.2947344233564,17.2947344233564,3853.19591320251,0.0,1.0
2013-11-22,20.13,20.13,19.85,19.85,5600,17.7623981603145,17.7623981603145,17.5153305256952,17.5153305256952,6346.4403276277,0.0,1.0
2013-11-25,19.9601,20.19,19.9601,20.13,2600,17.6124810491651,17.8153412248758,17.6124810491651,17.7623981603145,2946.56158068429,0.0,1.0
2013-11-26,20.4301,20.5173,20.29,20.4099,5100,18.027201721562,18.1041456420577,17.9035796658113,18.009377556493,5779.79386980377,0.0,1.0
2013-11-27,20.73,20.73,20.43,20.43,5300,18.2918288059275,18.2918288059275,18.027113483121,18.027113483121,6006.45245293334,0.0,1.0
2013-11-29,20.97,21.02,20.75,20.75,3000,18.5036010641727,18.5477202846404,18.3094764941146,18.3094764941146,3399.8787469434,0.0,1.0
2013-12-02,20.31,20.9,20.31,20.9,33200,17.9212273539984,18.4418341555178,17.9212273539984,18.4418341555178,37625.324799507,0.0,1.0
2013-12-03,19.81,20.37,19.73,20.37,3900,17.480035149321,17.9741704185597,17.4094443965726,17.9741704185597,4419.84237102641,0.0,1.0
2013-12-04,19.8812,19.8812,19.631,19.82,3600,17.542860919267,17.542860919267,17.3220883400464,17.4888589934145,4079.85449633209,0.0,1.0
2013-12-05,19.78,19.78,19.719,19.75,14400,17.4535636170403,17.4535636170403,17.3997381680697,17.4270920847597,16319.4179853284,0.0,1.0
2013-12-06,19.7001,19.776,19.6796,19.712,1200,17.3830611027329,17.4500340794029,17.3649722223411,17.3935614772042,1359.95149877736,0.0,1.0
2013-12-09,19.862,20.0599,19.83,19.9001,4300,17.5259191386074,17.7005430132188,17.4976828375081,17.5595379846038,4873.15953728555,0.0,1.0
2013-12-10,19.9855,20.04,19.95,20.0104,10500,17.6348936131628,17.6829835634726,17.6035689666307,17.6568649849557,11899.5756143019,0.0,1.0
2013-12-11,19.7846,19.9,19.7112,19.9,3200,17.4576225853234,17.5594497461629,17.3928555696767,17.5594497461629,3626.53733007295,0.0,1.0
2013-12-12,19.57,19.65,19.35,19.65,23100,17.2682628910758,17.3388536438242,17.0741383210177,17.3388536438242,26179.0663514642,0.0,1.0
2013-12-13,19.4412,19.48,19.39,19.48,3100,17.1546117791509,17.1888482942338,17.1094336973919,17.1888482942338,3513.20803850818,0.0,1.0
2013-12-16,19.9,19.9,19.63,19.71,6900,17.5594497461629,17.5594497461629,17.3212059556371,17.3917967083855,7819.72111796983,0.0,1.0
2013-12-17,20.12,20.12,19.655,19.73,1900,17.753574316221,17.753574316221,17.343265565871,17.4094443965726,2153.25653973082,0.0,1.0
2013-12-18,20.0,20.0,19.862,20.0,4200,17.6476881870984,17.6476881870984,17.5259191386074,17.6476881870984,4759.83024572076,0.0,1.0
2013-12-19,19.926,20.03,19.926,20.0201,1300,17.5823917408061,17.6741597193791,17.5823917408061,17.6654241137264,1473.28079034214,0.0,1.0
2013-12-20,19.68,19.94,19.611,19.94,4000,17.3653251761048,17.5947451225371,17.3044406518593,17.5947451225371,4533.17166259121,0.0,1.0
2013-12-23,19.7,19.71,19.65,19.71,3400,17.3829728642919,17.3917967083855,17.3388536438242,17.3917967083855,3853.19591320253,0.0,1.0
2013-12-24,20.02,20.3,20.02,20.3,5400,17.6653358752855,17.9124035099049,17.6653358752855,17.9124035099049,6119.78174449812,0.0,1.0
2013-12-26,19.67,19.93,19.6601,19.93,2000,17.3565013320113,17.5859212784436,17.3477657263587,17.5859212784436,2266.5858312956,0.0,1.0
2013-12-27,19.66,19.76,19.66,19.76,1100,17.4553080910176,17.5440939917858,17.4553080910176,17.5440939917858,1238.93545088033,0.121977,1.0
2013-12-30,19.5101,19.879,19.5101,19.81,3500,17.3222180257662,17.6497492136999,17.3222180257662,17.5884869421698,3942.06734371014,0.0,1.0
2013-12-31,19.5601,19.7499,19.5601,19.59,2600,17.3666109761502,17.5351266158082,17.3666109761502,17.3931579604799,2928.39288389897,0.0,1.0
2014-01-02,19.29,19.7,19.24,19.658,5900,17.1268002581755,17.4908224513249,17.0824073077914,17.4535323730023,6645.19923653995,0.0,1.0
2014-01-03,19.289,19.55,19.289,19.55,7400,17.1259123991678,17.3576436001727,17.1259123991678,17.3576436001727,8334.65666955859,0.0,1.0
2014-01-06,19.1696,19.34,18.97,19.3002,11800,17.0199020336506,17.1711932085596,16.8426853757174,17.1358564200538,13290.3984730799,0.0,1.0
2014-01-07,18.98,19.2,18.81,19.2,4600,16.8515639657942,17.0468929474841,16.7006279344884,17.0468929474841,5181.00279459048,0.0,1.0
2014-01-08,18.65,18.84,18.65,18.7,7400,16.5585704932593,16.7272637047188,16.5585704932593,16.6029634436434,8334.65666955861,0.0,1.0
2014-01-09,18.87,18.87,18.622,18.67,4500,16.7538994749493,16.7538994749493,16.5337104410443,16.576327673413,5068.37229905589,0.0,1.0
2014-01-10,18.999,19.0,18.84,19.0,4100,16.8684332869402,16.8693211459479,16.7272637047188,16.8693211459479,4617.85031691759,0.0,1.0
2014-01-13,19.0,19.27,19.0,19.27,5000,16.8693211459479,17.1090430780219,16.8693211459479,17.1090430780219,5631.52477672876,0.0,1.0
2014-01-14,18.86,19.1,18.83,19.0,1300,16.7450208848724,16.958107046716,16.718385114642,16.8693211459479,1464.19644194949,0.0,1.0
2014-01-15,19.01,19.066,18.8,18.8,2200,16.8781997360247,16.9279198404548,16.6917493444116,16.6917493444116,2477.87090176066,0.0,1.0
2014-01-16,19.244,19.244,19.071,19.071,900,17.0859587438221,17.0859587438221,16.9323591354932,16.9323591354932,1013.67445981118,0.0,1.0
2014-01-17,19.28,19.28,19.28,19.28,200,17.1179216680987,17.1179216680987,17.1179216680987,17.1179216680987,225.260991069151,0.0,1.0
2014-01-21,19.55,19.9899,19.39,19.39,1600,17.3576436001727,17.7482127776517,17.2155861589436,17.2155861589436,1802.0879285532,0.0,1.0
2014-01-22,19.151,19.75,19.151,19.75,4400,17.0033878561078,17.535215401709,17.0033878561078,17.535215401709,4955.74180352131,0.0,1.0
2014-01-23,18.25,19.18,18.25,19.18,7800,16.2034268901868,17.0291357673305,16.2034268901868,17.0291357673305,8785.17865169686,0.0,1.0
2014-01-24,17.52,18.4,17.51,18.4,25900,15.5552898145793,16.336605741339,15.5464112245025,16.336605741339,29171.298343455,0.0,1.0
2014-01-27,17.67,17.7599,17.0,17.5,30900,15.6884686657315,15.7682871905221,15.0936031305849,15.5375326344257,34802.8231201838,0.0,1.0
2014-01-28,17.6,17.81,17.51,17.54,20300,15.6263185351938,15.8127689268069,15.5464112245025,15.5730469947329,22863.9905935188,0.0,1.0
2014-01-29,17.26,17.83,17.0901,17.6,12700,15.3244464725821,15.8305261069605,15.173599227177,15.6263185351938,14304.0729328911,0.0,1.0
2014-01-30,17.64,17.69,17.35,17.35,14500,15.6618328955011,15.7062258458851,15.4043537832734,15.4043537832734,16331.4218525134,0.0,1.0
2014-01-31,17.39,17.52,17.21,17.25,9600,15.4398681435807,15.5552898145793,15.280053522198,15.3155678825053,10812.5275713192,0.0,1.0
2014-02-03,16.9,17.16,16.9,17.14,17000,15.0048172298168,15.235660571814,15.0048172298168,15.2179033916603,19147.1842408778,0.0,1.0
2014-02-04,16.895,17.07,16.8204,17.07,3100,15.0003779347784,15.1557532611226,14.9341436528053,15.1557532611226,3491.54536157183,0.0,1.0
2014-02-05,16.94,17.09,16.7542,16.97,5500,15.040331590124,15.1735104412763,14.8753673864968,15.0669673603545,6194.67725440167,0.0,1.0
2014-02-06,17.43,17.5699,16.95,16.95,2000,15.475382503888,15.5995939790626,15.0492101802009,15.0492101802009,2252.6099106915,0.0,1.0
2014-02-07,17.53,17.54,17.33,17.33,2500,15.5641684046561,15.5730469947329,15.3865966031198,15.3865966031198,2815.76238836439,0.0,1.0
2014-02-10,17.6962,17.724,17.5,17.5,4300,15.7117305717328,15.7364130521463,15.5375326344257,15.5375326344257,4843.11130798673,0.0,1.0
2014-02-11,18.0209,18.0299,17.65,17.65,2700,16.0000183915269,16.0080091225961,15.6707114855779,15.6707114855779,3041.02337943354,0.0,1.0
2014-02-12,18.19,18.3399,18.08,18.21,5200,16.1501553497259,16.2832454149773,16.0524908588809,16.1679125298795,5856.78576779792,0.0,1.0
2014-02-13,18.564,18.564,18.15,18.25,3200,16.4822146185987,16.4822146185987,16.1146409894186,16.2034268901868,3604.17585710642,0.0,1.0
2014-02-14,19.34,19.34,18.69,18.69,3000,17.1711932085596,17.1711932085596,16.5940848535666,16.5940848535666,3378.91486603726,0.0,1.0
2014-02-18,19.09,19.48,19.05,19.48,10300,16.9492284566392,17.295493469635,16.9137140963319,17.295493469635,11600.9410400613,0.0,1.0
2014-02-19,18.3301,19.14,18.3301,19.0,4800,16.274544396702,16.9936214070233,16.274544396702,16.8693211459479,5406.26378565964,0.0,1.0
2014-02-20,18.57,18.57,18.34,18.34,1000,16.4875417726448,16.4875417726448,16.2833342008781,16.2833342008781,1126.30495534576,0.0,1.0
2014-02-21,18.4702,18.72,18.4702,18.54,2800,16.3989334436782,16.620720623797,16.3989334436782,16.4609060024144,3153.65387496812,0.0,1.0
2014-02-24,18.95,18.9673,18.6,18.62,20400,16.8249281955638,16.8402881563967,16.5141775428753,16.5319347230289,22976.6210890534,0.0,1.0
2014-02-25,18.568,18.79,18.4931,18.4931,6500,16.4857660546295,16.6828707543347,16.4192654149541,16.4192654149541,7320.98220974739,0.0,1.0
2014-02-26,18.51,18.7,18.51,18.7,7600,16.4342702321839,16.6029634436434,16.4342702321839,16.6029634436434,8559.91766062776,0.0,1.0
2014-02-27,18.7499,18.934,18.13,18.17,2800,16.6472676081267,16.8107224514409,16.096883809265,16.1323981695722,3153.65387496812,0.0,1.0
2014-02-28,18.974,19.0699,18.71,18.71,800,16.8462368117481,16.9313824905848,16.6118420337202,16.6118420337202,901.043964276606,0.0,1.0
2014-03-03,18.95,19.314,18.5,18.51,6600,16.8249281955638,17.1481088743598,16.4253916421071,16.4342702321839,7433.61270528197,0.0,1.0
2014-03-04,18.95,19.21,18.8001,19.21,2500,16.8249281955638,17.055771537561,16.6918381303123,17.055771537561,2815.76238836438,0.0,1.0
2014-03-05,19.12,19.12,19.07,19.12,9300,16.9758642268696,16.9758642268696,16.9314712764856,16.9758642268696,10474.6360847155,0.0,1.0
2014-03-06,19.37,19.3799,19.091,19.091,2400,17.19782897879,17.206618782966,16.9501163156469,16.9501163156469,2703.13189282981,0.0,1.0
2014-03-07,19.342,19.43,19.198,19.198,4200,17.1729689265749,17.2511005192509,17.0451172294688,17.0451172294688,4730.48081245218,0.0,1.0
2014-03-10,18.81,19.206,18.8,19.206,4000,16.7006279344884,17.0522201015302,16.6917493444116,17.0522201015302,4505.21982138301,0.0,1.0
2014-03-11,18.95,19.0,18.864,18.864,1300,16.8249281955638,16.8693211459479,16.7485723209032,16.7485723209032,1464.19644194948,0.0,1.0
2014-03-12,18.882,18.95,18.882,18.95,1900,16.7645537830414,16.8249281955638,16.7645537830414,16.8249281955638,2139.97941515694,0.0,1.0
2014-03-13,18.58,18.8368,18.58,18.8087,4400,16.4964203627216,16.7244225558942,16.4964203627216,16.6994737177784,4955.74180352133,0.0,1.0
2014-03-14,18.782,18.95,18.77,18.77,4400,16.6757678822733,16.8249281955638,16.6651135741811,16.6651135741811,4955.74180352132,0.0,1.0
2014-03-17,19.13,19.15,18.7701,18.7701,2600,16.9847428169464,17.0024999971001,16.6652023600819,16.6652023600819,2928.39288389897,0.0,1.0
2014-03-18,19.26,19.26,19.26,19.26,100,17.100164487945,17.100164487945,17.100164487945,17.100164487945,112.630495534576,0.0,1.0
2014-03-19,19.1,19.27,19.1,19.27,1600,16.958107046716,17.1090430780219,16.958107046716,17.1090430780219,1802.08792855321,0.0,1.0
2014-03-20,19.05,19.0899,19.05,19.0699,4700,16.9137140963319,16.9491396707384,16.9137140963319,16.9313824905848,5293.63329012506,0.0,1.0
2014-03-21,19.1,19.18,19.1,19.1732,1300,16.958107046716,17.0291357673305,16.958107046716,17.0230983260783,1464.19644194948,0.0,1.0
2014-03-24,19.0,19.27,18.88,19.27,2500,16.8693211459479,17.1090430780219,16.7627780650261,17.1090430780219,2815.76238836438,0.0,1.0
2014-03-25,19.07,19.51,19.07,19.51,2700,16.9314712764856,17.3221292398654,16.9314712764856,17.3221292398654,3041.02337943353,0.0,1.0
2014-03-26,19.15,19.53,19.14,19.52,21800,17.0024999971001,17.339886420019,16.9936214070233,17.3310078299422,24553.4480265374,0.0,1.0
2014-03-27,19.25,19.33,18.9301,19.15,4900,17.0912858978682,17.1623146184827,16.8072598013109,17.0024999971001,5518.89428119421,0.0,1.0
2014-03-28,19.619,19.619,19.6,19.6,1800,17.4189058717027,17.4189058717027,17.4020365505567,17.4020365505567,2027.34891962236,0.0,1.0
2014-03-31,19.78,19.88,19.67,19.83,5600,17.5618511719394,17.6506370727075,17.4641866810944,17.6062441223235,6307.30774993623,0.0,1.0
2014-04-01,19.98,19.98,19.82,19.88,10900,17.7394229734757,17.7394229734757,17.5973655322467,17.6506370727075,12276.7240132687,0.0,1.0
2014-04-02,19.98,20.09,19.81,19.97,2900,17.7394229734757,17.8370874643207,17.5884869421698,17.7305443833989,3266.28437050269,0.0,1.0
2014-04-03,20.01,20.159,19.9701,20.03,7200,17.7660587437061,17.8983497358507,17.7306331692996,17.7838159238598,8109.39567848945,0.0,1.0
2014-04-04,19.92,20.045,19.631,20.045,9700,17.6861514330148,17.797133808975,17.4295601797949,17.797133808975,10925.1580668538,0.0,1.0
2014-04-07,19.65,20.11,19.65,20.11,2700,17.4464295009408,17.8548446444743,17.4464295009408,17.8548446444743,3041.02337943354,0.0,1.0
2014-04-08,20.0,20.18,20.0,20.0,7500,17.7571801536293,17.916994775012,17.7571801536293,17.7571801536293,8447.28716509317,0.0,1.0
2014-04-09,20.4299,20.43,20.04,20.04,6500,18.1388707410316,18.1389595269324,17.7926945139366,17.7926945139366,7320.9822097474,0.0,1.0
2014-04-10,19.97,20.71,19.97,20.5,26800,17.7305443833989,18.3875600490832,17.7305443833989,18.2011096574701,30184.9728032662,0.0,1.0
2014-04-11,19.84,20.028,19.61,19.9404,12100,17.6151227124003,17.7820402058444,17.4109151406336,17.7042637567715,13628.2899596836,0.0,1.0
2014-04-14,19.76,19.85,19.76,19.85,3200,17.5440939917858,17.6240013024771,17.5440939917858,17.6240013024771,3604.17585710641,0.0,1.0
2014-04-15,19.26,19.59,19.2501,19.57,5700,17.100164487945,17.3931579604799,17.091374683769,17.3754007803263,6419.93824547082,0.0,1.0
2014-04-16,19.74,19.74,19.47,19.7048,2200,17.5263368116321,17.5263368116321,17.2866148795581,17.4950841745618,2477.87090176067,0.0,1.0
2014-04-17,19.6,19.77,19.6,19.7699,5300,17.4020365505567,17.5529725818626,17.4020365505567,17.5528837959618,5969.41626333251,0.0,1.0
2014-04-21,19.4999,19.77,19.48,19.48,2000,17.3131618638878,17.5529725818626,17.295493469635,17.295493469635,2252.60991069151,0.0,1.0
2014-04-22,19.7,19.7,19.628,19.628,400,17.4908224513249,17.4908224513249,17.4268966027718,17.4268966027718,450.521982138301,0.0,1.0
2014-04-23,19.87,19.96,19.7,19.7,2900,17.6417584826307,17.7216657933221,17.4908224513249,17.4908224513249,3266.2843705027,0.0,1.0
2014-04-24,20.13,20.2299,19.95,19.96,5700,17.8726018246279,17.9612989394953,17.7127872032452,17.7216657933221,6419.93824547081,0.0,1.0
2014-04-25,19.8599,19.86,19.8599,19.86,500,17.6327911066531,17.6328798925539,17.6327911066531,17.6328798925539,563.152477672879,0.0,1.0
2014-04-28,19.7425,20.03,19.7425,20.03,1500,17.5285564591513,17.7838159238598,17.5285564591513,17.7838159238598,1689.45743301864,0.0,1.0
2014-04-29,20.0,20.01,19.75,19.75,700,17.7571801536293,17.7660587437061,17.535215401709,17.535215401709,788.41346874203,0.0,1.0
2014-04-30,19.9095,20.17,19.9,20.17,800,17.6768289134342,17.9081161849352,17.6683942528612,17.9081161849352,901.043964276601,0.0,1.0
2014-05-01,19.97,20.018,19.95,19.999,3100,17.7305443833989,17.7731616157676,17.7127872032452,17.7562922946216,3491.54536157184,0.0,1.0
2014-05-02,20.12,20.12,20.1199,20.12,400,17.8637232345511,17.8637232345511,17.8636344486503,17.8637232345511,450.521982138302,0.0,1.0
2014-05-05,20.26,20.39,20.1,20.39,22800,17.9880234956265,18.1034451666251,17.8459660543975,18.1034451666251,25679.7529818832,0.0,1.0
2014-05-06,20.02,20.17,19.98,20.12,19800,17.774937333783,17.9081161849352,17.7394229734757,17.8637232345511,22300.8381158459,0.0,1.0
2014-05-07,20.11,20.11,20.07,20.07,900,17.8548446444743,17.8548446444743,17.819330284167,17.819330284167,1013.67445981118,0.0,1.0
2014-05-08,20.1025,20.23,20.1025,20.23,1200,17.8481857019167,17.9613877253961,17.8481857019167,17.9613877253961,1351.5659464149,0.0,1.0
2014-05-09,20.04,20.23,19.86,20.1,4800,17.7926945139366,17.9613877253961,17.6328798925539,17.8459660543975,5406.26378565962,0.0,1.0
2014-05-12,19.91,20.1199,19.91,20.0,10400,17.677272842938,17.8636344486503,17.677272842938,17.7571801536293,11713.5715355958,0.0,1.0
2014-05-13,19.8996,19.9899,19.89,19.98,7900,17.6680391092581,17.7482127776517,17.6595156627844,17.7394229734757,8897.80914723147,0.0,1.0
2014-05-14,19.855,20.02,19.8083,19.8083,8700,17.6284405975155,17.774937333783,17.5869775818568,17.5869775818568,9798.85311150807,0.0,1.0
2014-05-15,19.3004,19.85,19.3004,19.85,3400,17.1360339918554,17.6240013024771,17.1360339918554,17.6240013024771,3829.43684817556,0.0,1.0
2014-05-16,19.3152,19.35,19.11,19.35,3600,17.1491743051691,17.1800717986364,16.9669856367928,17.1800717986364,4054.69783924471,0.0,1.0
2014-05-19,19.36,19.3999,19.3199,19.3199,3800,17.1889503887132,17.2243759631197,17.1533472425052,17.1533472425052,4279.95883031387,0.0,1.0
2014-05-20,19.2,19.4,19.2,19.4,800,17.0468929474841,17.2244647490204,17.0468929474841,17.2244647490204,901.043964276607,0.0,1.0
2014-05-21,19.27,19.27,19.2431,19.2431,700,17.1090430780219,17.1090430780219,17.0851596707152,17.0851596707152,788.413468742026,0.0,1.0
2014-05-22,19.4999,19.4999,19.25,19.25,12100,17.3131618638878,17.3131618638878,17.0912858978682,17.0912858978682,13628.2899596837,0.0,1.0
2014-05-23,19.63,19.72,19.41,19.41,19300,17.4286723207872,17.5085796314785,17.2333433390973,17.2333433390973,21737.685638173,0.0,1.0
2014-05-27,19.44,19.54,19.32,19.51,8600,17.2599791093277,17.3487650100958,17.1534360284059,17.3221292398654,9686.22261597349,0.0,1.0
2014-05-28,19.47,19.51,19.4699,19.51,2800,17.2866148795581,17.3221292398654,17.2865260936574,17.3221292398654,3153.65387496812,0.0,1.0
2014-05-29,19.9,20.0,19.9,19.9199,2300,17.6683942528612,17.7571801536293,17.6683942528612,17.686062647114,2590.50139729523,0.0,1.0
2014-05-30,19.85,19.9061,19.85,19.9061,1200,17.6240013024771,17.673810192808,17.6240013024771,17.673810192808,1351.56594641491,0.0,1.0
2014-06-02,20.0099,20.06,19.88,19.96,33300,17.7659699578054,17.8104516940902,17.6506370727075,17.7216657933221,37505.9550130136,0.0,1.0
2014-06-03,20.1,20.17,20.03,20.17,3700,17.8459660543975,17.9081161849352,17.7838159238598,17.9081161849352,4167.32833477929,0.0,1.0
2014-06-04,20.32,20.33,20.23,20.23,4200,18.0412950360874,18.0501736261642,17.9613877253961,17.9613877253961,4730.48081245217,0.0,1.0
2014-06-05,20.6899,20.6968,20.4597,20.46,4100,18.3697140830288,18.3758403101818,18.1653289394605,18.1655952971628,4617.85031691759,0.0,1.0
2014-06-06,20.808,20.9,20.67,20.67,11800,18.4745702318359,18.5562532605426,18.3520456887759,18.3520456887759,13290.3984730799,0.0,1.0
2014-06-09,21.36,21.36,20.77,20.77,22200,18.9646684040761,18.9646684040761,18.4408315895441,18.4408315895441,25003.9700086758,0.0,1.0
2014-06-10,21.35,21.61,21.32,21.47,28900,18.9557898139993,19.1866331559965,18.9291540437689,19.0623328949211,32550.2132094923,0.0,1.0
2014-06-11,21.19,21.462,21.1,21.3,4800,18.8137323727703,19.0552300228596,18.7338250620789,18.9113968636152,5406.26378565961,0.0,1.0
2014-06-12,21.29,21.29,21.0,21.0,1100,18.9025182735384,18.9025182735384,18.6450391613108,18.6450391613108,1238.93545088033,0.0,1.0
2014-06-13,21.1036,21.19,20.91,21.19,4600,18.7370213545066,18.8137323727703,18.5651318506195,18.8137323727703,5181.00279459047,0.0,1.0
2014-06-16,20.32,20.5999,20.13,20.59,9700,18.0412950360874,18.2898067723374,17.8726018246279,18.2810169681614,10925.1580668538,0.0,1.0
2014-06-17,20.4,20.4899,20.14,20.19,18600,18.1123237567019,18.1921422814925,17.8814804147047,17.9258733650888,20949.272169431,0.0,1.0
2014-06-18,21.04,21.1,20.21,20.25,8700,18.680553521618,18.7338250620789,17.9436305452424,17.9791449055497,9798.85311150809,0.0,1.0
2014-06-19,21.05,21.05,20.8982,21.02,4200,18.6894321116949,18.6894321116949,18.5546551143288,18.6627963414644,4730.48081245216,0.0,1.0
2014-06-20,21.69,21.7656,21.0,21.0,6900,19.257661876611,19.3247840175917,18.6450391613108,18.6450391613108,7771.50419188571,0.0,1.0
2014-06-23,22.45,22.45,21.8916,21.97,44400,19.9324347224489,19.9324347224489,19.4366542525596,19.5062623987618,50007.9400173516,0.0,1.0
2014-06-24,22.06,22.59,21.94,22.57,38600,19.5861697094531,20.0567349835243,19.4796266285314,20.0389778033707,43475.3712763462,0.0,1.0
2014-06-25,22.23,22.24,21.96,22.1018,27200,19.737105740759,19.7459843308358,19.497383808685,19.6232822159742,30635.4947854045,0.0,1.0
2014-06-26,22.08,22.26,22.0,22.26,22900,19.6039268896068,19.7637415109894,19.5328981689923,19.7637415109894,25792.3834774177,0.0,1.0
2014-06-27,21.99,22.13,21.92,22.13,2900,19.5240195789154,19.6483198399908,19.4618694483777,19.6483198399908,3266.2843705027,0.0,1.0
2014-06-30,22.17,22.17,21.89,21.9387,9000,19.6838342002981,19.6838342002981,19.4352336781473,19.4784724118214,10136.7445981118,0.0,1.0
2014-07-01,22.31,22.537,22.31,22.38,11100,19.8081344613735,20.0096784561172,19.8081344613735,19.8702845919112,12501.9850043379,0.0,1.0
2014-07-02,22.57,22.78,22.369,22.78,28000,20.0389778033707,20.2254281949838,19.8605181428267,20.2254281949838,31536.5387496811,0.0,1.0
2014-07-03,22.71,22.76,22.6098,22.7,10600,20.1632780644461,20.2076710148302,20.0743145918764,20.1543994743693,11938.832526665,0.0,1.0
2014-07-07,22.64,22.83,22.49,22.83,12000,20.1011279339084,20.2698211453679,19.9679490827562,20.2698211453679,13515.6594641491,0.0,1.0
2014-07-08,22.647,22.6649,22.4,22.5,4700,20.1073429469622,20.1232356231997,19.8880417720648,19.976827672833,5293.63329012504,0.0,1.0
2014-07-09,23.44,23.44,22.62,22.62,33500,20.8114151400536,20.8114151400536,20.0833707537548,20.0833707537548,37731.2160040827,0.0,1.0
2014-07-10,23.48,23.67,23.061,23.42,63500,20.8469295003608,21.0156227118203,20.4749165761423,20.7936579598999,71520.3646644555,0.0,1.0
2014-07-11,23.77,23.79,23.3,23.53,15700,21.1044086125885,21.1221657927421,20.6871148789782,20.8913224507449,17682.9877989283,0.0,1.0
2014-07-14,23.26,23.67,23.2,23.67,40300,20.6516005186709,21.0156227118203,20.59832897821,21.0156227118203,45390.0897004339,0.0,1.0
2014-07-15,22.55,23.34,22.54,23.34,31800,20.0212206232171,20.7226292392854,20.0123420331402,20.7226292392854,35816.4975799949,0.0,1.0
2014-07-16,22.66,22.77,22.4001,22.59,471600,20.118885114062,20.216549604907,19.8881305579656,20.0567349835243,531165.416941059,0.0,1.0
2014-07-17,22.42,22.82,22.39,22.78,407900,19.9057989522185,20.2609425552911,19.879163181988,20.2254281949838,459419.791285533,0.0,1.0
2014-07-18,23.14,23.1499,22.56,22.66,36700,20.5450574377491,20.5538472419252,20.0300992132939,20.118885114062,41335.3918611893,0.0,1.0
2014-07-21,22.48,23.19,22.43,23.19,58000,19.9590704926794,20.5894503881332,19.9146775422953,20.5894503881332,65325.6874100537,0.0,1.0
2014-07-22,22.3,22.642,22.14,22.54,16300,19.7992558712967,20.1029036519238,19.6571984300677,20.0123420331402,18358.7707721358,0.0,1.0
2014-07-23,21.98,22.52,21.97,22.52,77000,19.5151409888386,19.9945848529866,19.5062623987618,19.9945848529866,86725.4815616233,0.0,1.0
2014-07-24,22.2,22.44,22.2,22.22,44700,19.7104699705285,19.9235561323721,19.7104699705285,19.7282271506822,50345.8315039554,0.0,1.0
2014-07-25,22.03,22.32,21.8901,22.2,44700,19.5595339392227,19.8170130514503,19.4353224640481,19.7104699705285,50345.8315039552,0.0,1.0
2014-07-28,21.6999,21.85,21.55,21.85,32000,19.266451680787,19.39971931784,19.1333616155356,19.39971931784,36041.7585710642,0.0,1.0
2014-07-29,22.11,22.11,21.44,21.65,35500,19.6305626598372,19.6305626598372,19.0356971246906,19.2221475163037,39983.8259147743,0.0,1.0
2014-07-30,23.2,23.52,22.59,22.59,64100,20.59832897821,20.8824438606681,20.0567349835243,20.0567349835243,72196.1476376629,0.0,1.0
2014-07-31,22.25,22.45,21.54,22.25,82100,19.7548629209126,19.9324347224489,19.1244830254588,19.7548629209126,92469.6368338866,0.0,1.0
2014-08-01,22.06,22.38,21.5,22.16,49000,19.5861697094531,19.8702845919112,19.0889686651515,19.6749556102213,55188.9428119421,0.0,1.0
2014-08-04,21.97,22.4425,21.8421,22.31,23700,19.5062623987618,19.9257757798913,19.3927052316794,19.8081344613735,26693.4274416944,0.0,1.0
2014-08-05,21.16,21.88,21.13,21.84,26700,18.7870966025398,19.4263550880705,18.7604608323094,19.3908407277632,30072.3423077317,0.0,1.0
2014-08-06,21.38,21.47,21.1,21.36,11300,18.9824255842297,19.0623328949211,18.7338250620789,18.9646684040761,12727.2459954071,0.0,1.0
2014-08-07,21.2,21.542,21.1601,21.5,24500,18.8226109628471,19.1262587434741,18.7871853884406,19.0889686651515,27594.471405971,0.0,1.0
2014-08-08,21.71,21.7299,21.52,21.52,28000,19.2754190567646,19.2930874510175,19.1067258453051,19.1067258453051,31536.5387496812,0.0,1.0
2014-08-11,21.54,21.969,21.5001,21.86,11900,19.1244830254588,19.5053745397541,19.0890574510523,19.4085979079168,13403.0289686145,0.0,1.0
2014-08-12,21.36,21.57,21.23,21.57,21300,18.9646684040761,19.1511187956892,18.8492467330775,19.1511187956892,23990.2955488646,0.0,1.0
2014-08-13,21.45,21.46,21.2712,21.2712,13500,19.0445757147674,19.0534543048443,18.885826524194,18.885826524194,15205.1168971677,0.0,1.0
2014-08-14,21.0399,21.59,21.02,21.59,20700,18.6804647357173,19.1688759758429,18.6627963414644,19.1688759758429,23314.5125756571,0.0,1.0
2014-08-15,21.1099,21.13,20.8601,20.99,16800,18.742614866255,18.7604608323094,18.5208276861362,18.636160571234,18921.9232498087,0.0,1.0
2014-08-18,21.42,21.45,21.05,21.05,18200,19.017939944537,19.0445757147674,18.6894321116949,18.6894321116949,20498.7501872927,0.0,1.0
2014-08-19,21.3,21.47,21.3,21.4343,6500,18.9113968636152,19.0623328949211,18.9113968636152,19.0306363283469,7320.98220974742,0.0,1.0
2014-08-20,20.9799,21.23,20.87,21.23,20900,18.6271931952564,18.8492467330775,18.5296174903122,18.8492467330775,23539.7735667263,0.0,1.0
2014-08-21,20.85,20.97,20.85,20.94,20300,18.5118603101586,18.6184033910803,18.5118603101586,18.5917676208499,22863.9905935188,0.0,1.0
2014-08-22,20.92,20.989,20.79,20.81,18600,18.5740104406963,18.6352727122263,18.4585887696977,18.4763459498513,20949.272169431,0.0,1.0
2014-08-25,21.03,21.1399,20.92,20.96,14900,18.6716749315412,18.7692506364854,18.5740104406963,18.6095248010035,16781.9438346518,0.0,1.0
2014-08-26,20.9,21.15,20.86,21.15,21200,18.5562532605426,18.778218012463,18.5207389002354,18.778218012463,23877.6650533301,0.0,1.0
2014-08-27,20.97,21.0599,20.87,21.02,10200,18.6184033910803,18.6982219158709,18.5296174903122,18.6627963414644,11488.3105445267,0.0,1.0
2014-08-28,20.85,21.0099,20.83,21.0,20100,18.5118603101586,18.6538289654868,18.4941031300049,18.6450391613108,22638.7296024496,0.0,1.0
2014-08-29,20.83,21.1399,20.83,21.1399,27800,18.4941031300049,18.7692506364854,18.4941031300049,18.7692506364854,31311.2777586121,0.0,1.0
2014-09-02,21.04,21.19,20.92,20.93,37700,18.680553521618,18.8137323727703,18.5740104406963,18.5828890307731,42461.6968165351,0.0,1.0
2014-09-03,21.71,21.73,21.03,21.03,21400,19.2754190567646,19.2931762369183,18.6716749315412,18.6716749315412,24102.9260443992,0.0,1.0
2014-09-04,21.25,21.81,21.24,21.81,24900,18.8670039132312,19.3642049575328,18.8581253231543,19.3642049575328,28044.9933881092,0.0,1.0
2014-09-05,21.57,21.57,21.09,21.45,25900,19.1511187956892,19.1511187956892,18.7249464720021,19.0445757147674,29171.2983434551,0.0,1.0
2014-09-08,21.34,21.63,21.2201,21.63,165700,18.9469112239225,19.2043903361501,18.8404569289015,19.2043903361501,186628.731100791,0.0,1.0
2014-09-09,21.26,21.3,21.1601,21.3,6300,18.875882503308,18.9113968636152,18.7871853884406,18.9113968636152,7095.72121867825,0.0,1.0
2014-09-10,21.46,21.46,21.25,21.38,40700,19.0534543048443,19.0534543048443,18.8670039132312,18.9824255842297,45840.6116825721,0.0,1.0
2014-09-11,21.65,21.7,21.4006,21.46,18700,19.2221475163037,19.2665404666878,19.000715479788,19.0534543048443,21061.9026649657,0.0,1.0
2014-09-12,21.86,21.89,21.56,21.66,32300,19.4085979079168,19.4352336781473,19.1422402056124,19.2310261063806,36379.650057668,0.0,1.0
2014-09-15,21.47,21.879,21.47,21.61,34900,19.0623328949211,19.4254672290628,19.0623328949211,19.1866331559965,39308.0429415668,0.0,1.0
2014-09-16,22.06,22.06,21.5,21.626,18200,19.5861697094531,19.5861697094531,19.0889686651515,19.2008389001194,20498.7501872928,0.0,1.0
2014-09-17,21.88,22.22,21.824,22.22,15900,19.4263550880705,19.7282271506822,19.3766349836403,19.7282271506822,17908.2487899975,0.0,1.0
2014-09-18,21.81,21.9,21.77,21.77,26600,19.3642049575328,19.4441122682241,19.3286905972255,19.3286905972255,29959.711812197,0.0,1.0
2014-09-19,21.53,21.8,21.502,21.69,10900,19.115604435382,19.355326367456,19.0907443831669,19.257661876611,12276.7240132687,0.0,1.0
2014-09-22,21.44,21.51,21.248,21.42,43161,19.0356971246906,19.0978472552283,18.8652281952158,19.017939944537,48612.4481776782,0.0,1.0
2014-09-23,21.41,21.62,21.27,21.62,644470,19.0090613544602,19.1955117460733,18.8847610933848,19.1955117460733,725869.754571678,0.0,1.0
2014-09-24,21.3801,21.435,21.12,21.29,156061,18.9825143701305,19.0312578296522,18.7515822422326,18.9025182735384,175772.277636214,0.0,1.0
2014-09-25,21.06,21.38,21.06,21.38,132299,18.6983107017717,18.9824255842297,18.6983107017717,18.9824255842297,149009.019287288,0.0,1.0
2014-09-26,21.44,21.48,21.18,21.19,21484,19.0356971246906,19.0712114849979,18.8048537826935,18.8137323727703,24197.5356606482,0.0,1.0
2014-09-29,21.186,21.192,21.1,21.17,7461,18.8101809367395,18.8155080907856,18.7338250620789,18.7959751926166,8403.3612718347,0.0,1.0
2014-09-30,21.12,21.186,20.97,21.09,26895,18.7515822422326,18.8101809367395,18.6184033910803,18.7249464720021,30291.971774024,0.0,1.0
2014-10-01,20.68,21.0785,20.65,21.0,39826,18.3609242788527,18.7147360934138,18.3342885086223,18.6450391613108,44856.2211516001,0.0,1.0
2014-10-02,20.19,20.79,19.9,20.79,47260,17.9258733650888,18.4585887696977,17.6683942528612,18.4585887696977,53229.1721896404,0.0,1.0
2014-10-03,20.1,20.33,20.03,20.33,47566,17.8459660543975,18.0501736261642,17.7838159238598,18.0501736261642,53573.8215059761,0.0,1.0
2014-10-06,20.2,20.33,20.09,20.26,11019,17.9347519551656,18.0501736261642,17.8370874643207,17.9880234956265,12410.7543029549,0.0,1.0
2014-10-07,19.84,20.13,19.84,20.12,6570,17.6151227124003,17.8726018246279,17.6151227124003,17.8637232345511,7399.82355662161,0.0,1.0
2014-10-08,19.99,20.0,19.55,19.755,28966,17.7483015635525,17.7571801536293,17.3576436001727,17.5396546967474,32624.5493365452,0.0,1.0
2014-10-09,19.5,19.96,19.5,19.96,8497,17.3132506497886,17.7216657933221,17.3132506497886,17.7216657933221,9570.21320557287,0.0,1.0
2014-10-10,19.11,19.5,19.03,19.5,78013,16.9669856367928,17.3132506497886,16.8959569161783,17.3132506497886,87866.4284813885,0.0,1.0
2014-10-13,18.98,19.32,18.98,19.32,10139,16.8515639657942,17.1534360284059,16.8515639657942,17.1534360284059,11419.6059422506,0.0,1.0
2014-10-14,19.1099,19.27,18.98,19.0,9658,16.966896850892,17.1090430780219,16.8515639657942,16.8693211459479,10877.8532587293,0.0,1.0
2014-10-15,18.96,18.9695,18.4,18.78,28983,16.8338067856406,16.8422414462136,16.336605741339,16.6739921642579,32643.696520786,0.0,1.0
2014-10-16,19.0,19.04,18.45,18.45,4106,16.8693211459479,16.9048355062551,16.3809986917231,16.3809986917231,4624.60814664966,0.0,1.0
2014-10-17,19.16,19.367,19.09,19.09,22144,17.0113785871769,17.195165401767,16.9492284566392,16.9492284566392,24940.8969311764,0.0,1.0
2014-10-20,19.4,19.51,19.2,19.43,7037,17.2244647490204,17.3221292398654,17.0468929474841,17.2511005192509,7925.8079707681,0.0,1.0
2014-10-21,19.79,19.79,19.5,19.55,4315,17.5707297620162,17.5707297620162,17.3132506497886,17.3576436001727,4860.00588231694,0.0,1.0
2014-10-22,19.5,19.89,19.5,19.71,7504,17.3132506497886,17.6595156627844,17.3132506497886,17.4997010414017,8451.79238491454,0.0,1.0
2014-10-23,19.7576,19.806,19.6599,19.6599,2621,17.5419631301673,17.5849355061391,17.4552193051169,17.4552193051169,2952.04528796123,0.0,1.0
2014-10-24,19.9414,19.9414,19.834,19.834,2223,17.7051516157792,17.7051516157792,17.6097955583542,17.6097955583542,2503.77591573361,0.0,1.0
2014-10-27,19.75,19.84,19.37,19.84,13071,17.535215401709,17.6151227124003,17.19782897879,17.6151227124003,14721.9320713243,0.0,1.0
2014-10-28,20.11,20.1299,19.9114,19.95,2885,17.8548446444743,17.8725130387271,17.6785158455487,17.7127872032452,3249.3897961725,0.0,1.0
2014-10-29,19.74,20.16,19.74,20.16,4078,17.5263368116321,17.8992375948584,17.5263368116321,17.8992375948584,4593.0716079,0.0,1.0
2014-10-30,20.1424,20.19,19.73,19.73,10450,17.8836112763232,17.9258733650888,17.5174582215553,17.5174582215553,11769.8867833631,0.0,1.0
2014-10-31,21.12,21.21,20.59,20.59,12655,18.7515822422326,18.8314895529239,18.2810169681614,18.2810169681614,14253.3892099005,0.0,1.0
2014-11-03,21.265,21.38,21.028,21.11,41148,18.8803217983464,18.9824255842297,18.6698992135259,18.7427036521558,46345.1963025671,0.0,1.0
2014-11-04,20.84,21.06,20.755,21.04,16761,18.5029817200818,18.6983107017717,18.4275137044288,18.680553521618,18877.9973565502,0.0,1.0
2014-11-05,20.89,21.0,20.776,20.776,23022,18.5473746704658,18.6450391613108,18.4461587435901,18.4461587435901,25929.79268197,0.0,1.0
2014-11-06,20.74,20.77,20.4233,20.63,7268,18.4141958193136,18.4408315895441,18.1330108715809,18.3165313284686,8185.98441545295,0.0,1.0
2014-11-07,20.912,21.0199,20.62,20.7,3297,18.5669075686348,18.6627075555636,18.3076527383918,18.3786814590063,3713.42743777496,0.0,1.0
2014-11-10,20.71,20.96,20.71,20.91,9658,18.3875600490832,18.6095248010035,18.3875600490832,18.5651318506195,10877.8532587293,0.0,1.0
2014-11-11,20.7241,20.78,20.7001,20.7001,10270,18.4000788610915,18.4497101796209,18.3787702449071,18.3787702449071,11567.1518914009,0.0,1.0
2014-11-12,20.7,20.87,20.7,20.86,8620,18.3786814590063,18.5296174903122,18.3786814590063,18.5207389002354,9708.74871508043,0.0,1.0
2014-11-13,20.6699,20.87,20.5951,20.87,19396,18.3519569028751,18.5296174903122,18.2855450491006,18.5296174903122,21845.8109138863,0.0,1.0
2014-11-14,20.77,20.86,20.6901,20.6901,1591,18.4408315895441,18.5207389002354,18.3698916548303,18.3698916548303,1791.95118395509,0.0,1.0
2014-11-17,20.7367,20.82,20.66,20.66,5244,18.4112658845883,18.4852245399281,18.3431670986991,18.3431670986991,5906.34318583313,0.0,1.0
2014-11-18,21.0,21.05,20.852,21.0,16587,18.6450391613108,18.6894321116949,18.5136360281739,18.6450391613108,18682.02029432,0.0,1.0
2014-11-19,20.82,21.01,20.714,21.0,4663,18.4852245399281,18.6539177513876,18.3911114851139,18.6450391613108,5251.96000677726,0.0,1.0
2014-11-20,20.93,20.978,20.82,20.85,2178,18.5828890307731,18.6255062631418,18.4852245399281,18.5118603101586,2453.09219274305,0.0,1.0
2014-11-21,21.327,21.38,21.08,21.08,7683,18.9353690568226,18.9824255842297,18.7160678819253,18.7160678819253,8653.40097192145,0.0,1.0
2014-11-24,21.25,21.47,21.21,21.45,12974,18.8670039132312,19.0623328949211,18.8314895529239,19.0445757147674,14612.6804906558,0.0,1.0
2014-11-25,21.25,21.2501,21.25,21.25,1433,18.8670039132312,18.8670926991319,18.8670039132312,18.8670039132312,1613.99500101046,0.0,1.0
2014-11-26,21.546,21.568,21.34,21.34,27592,19.1298101795049,19.1493430776739,18.9469112239225,18.9469112239225,31077.0063279,0.0,1.0
2014-11-28,20.76,21.1399,20.67,21.1399,33929,18.4319529994672,18.7692506364854,18.3520456887759,18.7692506364854,38214.4008299262,0.0,1.0
2014-12-01,20.37,20.51,20.28,20.51,7804,18.0856879864715,18.2099882475469,18.0057806757801,18.2099882475469,8789.68387151826,0.0,1.0
2014-12-02,20.22,20.67,20.21,20.67,13432,17.9525091353192,18.3520456887759,17.9436305452424,18.3520456887759,15128.5281602042,0.0,1.0
2014-12-03,20.42,20.45,20.22,20.22,1110,18.1300809368555,18.156716707086,17.9525091353192,17.9525091353192,1250.19850043379,0.0,1.0
2014-12-04,20.43,20.458,20.37,20.37,4815,18.1389595269324,18.1638195791474,18.0856879864715,18.0856879864715,5423.1583599898,0.0,1.0
2014-12-05,20.38,20.52,20.2101,20.2101,6406,18.0945665765483,18.2188668376237,17.9437193311432,17.9437193311432,7215.1095439449,0.0,1.0
2014-12-08,20.1,20.41,20.08,20.41,18825,17.8459660543975,18.1212023467787,17.8282088742438,18.1212023467787,21202.6907843838,0.0,1.0
2014-12-09,19.91,19.98,19.76,19.98,16390,17.677272842938,17.7394229734757,17.5440939917858,17.7394229734757,18460.1382181169,0.0,1.0
2014-12-10,19.23,19.91,19.13,19.91,4594,17.0735287177146,17.677272842938,16.9847428169464,17.677272842938,5174.2449648584,0.0,1.0
2014-12-11,19.24,19.433,19.24,19.4102,35580,17.0824073077914,17.2537640962739,17.0824073077914,17.2335209108988,40073.930311202,0.0,1.0
2014-12-12,18.78,19.14,18.78,19.11,18748,16.6739921642579,16.9936214070233,16.6739921642579,16.9669856367928,21115.9653028223,0.0,1.0
2014-12-15,18.1,18.84,18.1,18.84,18306,16.0702480390345,16.7272637047188,16.0702480390345,16.7272637047188,20618.1385125594,0.0,1.0
2014-12-16,18.01,18.2405,17.8201,18.09,13961,15.9903407283432,16.1949922296138,15.8217363027845,16.0613694489577,15724.3434815821,0.0,1.0
2014-12-17,18.34,18.605,17.92,17.92,26448,16.2833342008781,16.5186168379137,15.9104334176519,15.9104334176519,29788.5134589845,0.0,1.0
2014-12-18,18.54,18.8164,18.47,18.7,6724,16.4609060024144,16.7063102321375,16.3987558718767,16.6029634436434,7573.27451974485,0.0,1.0
2014-12-19,18.74,18.77,18.57,18.62,7534,16.6384778039507,16.6651135741811,16.4875417726448,16.5319347230289,8485.5815335749,0.0,1.0
2014-12-22,18.65,18.86,18.64,18.86,1785,16.5585704932593,16.7450208848724,16.5496919031825,16.7450208848724,2010.45434529218,0.0,1.0
2014-12-23,18.88,18.969,18.73,18.73,7207,16.7627780650261,16.8417975167097,16.6295992138739,16.6295992138739,8117.27981317685,0.0,1.0
2014-12-24,18.95,18.95,18.86,18.87,7736,16.8249281955638,16.8249281955638,16.7450208848724,16.7538994749493,8713.09513455475,0.0,1.0
2014-12-26,19.12,19.166,18.9857,18.9857,3598,16.9758642268696,17.016705741223,16.856624762138,16.856624762138,4052.44522933403,0.0,1.0
2014-12-29,18.9528,18.9528,18.891,18.94,12496,16.9054614468555,16.9054614468555,16.850337269034,16.8940441414168,14009.3300348245,0.087905,1.0
2014-12-30,18.771,18.9899,18.771,18.92,2044,16.7433000305456,16.9385537930882,16.7433000305456,16.8762046016687,2291.53893975522,0.0,1.0
2014-12-31,18.76,18.94,18.47,18.94,19505,16.7334882836842,16.8940441414168,16.4748149573373,16.8940441414168,21867.1560762845,0.0,1.0
2015-01-02,18.59,18.61,18.51,18.5875,21644,16.5818521958256,16.5996917355737,16.5104940368334,16.5796222533571,24265.2000059012,0.0,1.0
2015-01-05,18.01,18.15,17.96,18.11,4052,16.0645055431318,16.1893823213682,16.0199066937616,16.1537032418721,4542.71809387873,0.0,1.0
2015-01-06,17.99,18.06,17.9206,17.97,5787,16.0466660033837,16.1091043925019,15.9847628004579,16.0288264636357,6487.83554029523,0.0,1.0
2015-01-07,18.1599,18.19,18.09,18.16,13409,16.1982128935435,16.2250614008644,16.135863702124,16.1983020912423,15032.8990426506,0.0,1.0
2015-01-08,18.24,18.27,18.12,18.16,6520,16.2696602502345,16.2964195598566,16.1626230117461,16.1983020912423,7309.60561996283,0.0,1.0
2015-01-09,18.21,18.36,18.1036,18.36,7058,16.2429009406124,16.3766974887229,16.1479945891527,16.3766974887229,7912.76019412541,0.0,1.0
2015-01-12,18.0,18.13,17.924,18.13,22970,16.0555857732578,16.1715427816202,15.9877955222151,16.1715427816202,25751.7854433352,0.0,1.0
2015-01-13,17.97,18.08,17.74,17.99,6309,16.0288264636357,16.12694393225,15.8236717565329,16.0466660033837,7073.0524319548,0.0,1.0
2015-01-14,17.99,17.99,17.66,17.85,6872,16.0466660033837,16.0466660033837,15.7523135975407,15.9217892251473,7704.23463502831,0.0,1.0
2015-01-15,17.86,18.07,17.86,18.07,793,15.9307089950213,16.118024162376,15.9307089950213,16.118024162376,889.036389053761,0.0,1.0
2015-01-16,18.199,18.199,18.12,18.12,1863,16.233089193751,16.233089193751,16.1626230117461,16.1626230117461,2088.6189064403,0.0,1.0
2015-01-20,18.26,18.27,18.1,18.15,4494,16.2874997899826,16.2964195598566,16.1447834719981,16.1893823213682,5038.24657302345,0.0,1.0
2015-01-21,18.5499,18.57,18.32,18.32,1916,16.5460839186308,16.5640126560776,16.3410184092268,16.3410184092268,2148.0374797314,0.0,1.0
2015-01-22,18.62,18.7,18.41,18.61,10277,16.6086115054477,16.67996966444,16.4212963380931,16.5996917355737,11521.597692693,0.0,1.0
2015-01-23,18.41,18.59,18.41,18.59,846,16.4212963380931,16.5818521958256,16.4212963380931,16.5818521958256,948.454962344867,0.0,1.0
2015-01-26,18.6,18.6599,18.4252,18.51,5583,16.5907719656997,16.6442013872451,16.4348543883016,16.5104940368334,6259.13008838227,0.0,1.0
2015-01-27,18.85,18.85,18.57,18.68,39597,16.8137662125505,16.8137662125505,16.5640126560776,16.6621301246919,44392.4008793969,0.0,1.0
2015-01-28,18.36,18.89,18.36,18.8,35189,16.3766974887229,16.8494452920466,16.3766974887229,16.7691673631803,39450.569349827,0.0,1.0
2015-01-29,18.21,18.24,18.13,18.2,27539,16.2429009406124,16.2696602502345,16.1715427816202,16.2339811707384,30874.1149030915,0.0,1.0
2015-01-30,18.29,18.35,18.11,18.24,34268,16.3142590996047,16.3677777188489,16.1537032418721,16.2696602502345,38418.0315007493,0.0,1.0
2015-02-02,18.56,18.6072,18.34,18.47,44372,16.5550928862035,16.597194200009,16.3588579489748,16.4748149573373,49745.678001379,0.0,1.0
2015-02-03,19.24,19.24,18.81,18.81,4511,17.1616372376377,17.1616372376377,16.7780871330543,16.7780871330543,5057.30536068288,0.0,1.0
2015-02-04,18.91,19.14,18.87,19.01,36138,16.8672848317947,17.0724395388974,16.8316057522985,16.956482530535,40514.4981432847,0.0,1.0
2015-02-05,19.19,19.298,19.09,19.17,41547,17.1170383882676,17.2133719029071,17.0278406895272,17.0991988485195,46578.5559344471,0.0,1.0
2015-02-06,19.0108,19.2,19.0108,19.03,7325,16.9571961121249,17.1259581581416,16.9571961121249,16.9743220702831,8212.09527089382,0.0,1.0
2015-02-09,19.07,19.17,19.02,19.08,29821,17.0100011497792,17.0991988485195,16.965402300409,17.0189209196532,33432.4768700784,0.0,1.0
2015-02-10,19.25,19.25,18.8601,19.02,23172,17.1705570075118,17.1705570075118,16.8227751801233,16.965402300409,25978.2486849353,0.0,1.0
2015-02-11,19.15,19.15,19.1,19.15,981,17.0813593087714,17.0813593087714,17.0367604594013,17.0813593087714,1099.80415846373,0.0,1.0
2015-02-12,19.7,19.7,19.4101,19.58,14700,17.5719466518432,17.5719466518432,17.313362523195,17.4649094133548,16480.2457996094,0.0,1.0
2015-02-13,19.94,19.96,19.792,19.8797,8700,17.78602112882,17.803860668568,17.6540085346843,17.7322349164796,9753.61486099332,0.0,1.0
2015-02-17,20.08,20.0984,19.944,19.947,3799,17.9108979070564,17.9273102836246,17.7895890367696,17.7922649677318,4259.07848930043,0.0,1.0
2015-02-18,20.06,20.2599,20.06,20.08,4755,17.8930583673084,18.0713645670903,17.8930583673084,17.9108979070564,5330.85501885324,0.0,1.0
2015-02-19,19.85,19.85,19.75,19.83,10281,17.7057431999537,17.7057431999537,17.6165455012134,17.6879036602056,11526.0821133187,0.0,1.0
2015-02-20,19.87,19.9,19.77,19.9,1628,17.7235827397018,17.7503420493238,17.6343850409614,17.7503420493238,1825.15919467783,0.0,1.0
2015-02-23,19.95,20.06,19.9,19.915,148343,17.794940898694,17.8930583673084,17.7503420493238,17.7637217041349,166308.102221188,0.0,1.0
2015-02-24,20.34,20.34,19.841,20.17,20937,18.1428119237813,18.1428119237813,17.6977154070671,17.9911758359227,23472.5786603008,0.0,1.0
2015-02-25,20.29,20.48,20.12,20.12,5267,18.0982130744111,18.2676887020177,17.9465769865526,17.9465769865526,5904.86085894849,0.0,1.0
2015-02-26,19.9268,20.42,19.9268,20.42,5933,17.7742470325863,18.2141700827735,17.7742470325863,18.2141700827735,6651.51689313486,0.0,1.0
2015-02-27,20.08,20.17,20.08,20.1699,4594,17.9108979070564,17.9911758359227,17.9108979070564,17.991086638224,5150.35708866706,0.0,1.0
2015-03-02,20.1,20.12,19.85,19.85,8290,17.9287374468045,17.9465769865526,17.7057431999537,17.7057431999537,9293.96174685456,0.0,1.0
2015-03-03,20.099,20.1899,20.08,20.08,780,17.9278454698171,18.008926177972,17.9108979070564,17.9108979070564,874.462022020092,0.0,1.0
2015-03-04,20.18,20.18,20.05,20.1,8656,18.0000956057967,18.0000956057967,17.8841385974343,17.9287374468045,9704.28623411018,0.0,1.0
2015-03-05,20.5,20.55,20.109,20.21,16284,18.2855282417658,18.3301270911359,17.9367652396911,18.0268549154188,18256.0763674041,0.0,1.0
2015-03-06,20.3885,20.4688,20.307,20.4688,7300,18.1860728076703,18.2576985597588,18.113376683197,18.2576985597588,8184.06764198292,0.0,1.0
2015-03-09,20.3501,20.49,20.2601,20.2601,23769,18.151820891354,18.2766084718917,18.0715429624877,18.0715429624877,26647.5484633277,0.0,1.0
2015-03-10,19.96,20.27,19.96,20.22,7488,17.803860668568,18.080373534663,17.803860668568,18.0357746852929,8394.83541139291,0.0,1.0
2015-03-11,20.2799,20.28,19.9901,19.9901,3537,18.0892041068383,18.0892933045371,17.8307091758889,17.8307091758889,3965.34893831419,0.0,1.0
2015-03-12,20.5493,20.749,20.5,20.5,22435,18.3295027072447,18.5076305116292,18.2855282417658,18.2855282417658,25151.9941846421,0.0,1.0
2015-03-13,20.379,20.38,20.26,20.2601,3980,18.17759902629,18.1784910032774,18.071453764789,18.0715429624877,4461.99852261534,0.0,1.0
2015-03-16,20.9499,20.9499,20.47,20.51,24029,18.6868286883985,18.6868286883985,18.2587689321437,18.2944480116398,26939.035804001,0.0,1.0
2015-03-17,21.507,21.507,20.99,20.99,46565,19.1837490680808,19.1837490680808,18.7225969655933,18.7225969655933,52204.2616094431,0.0,1.0
2015-03-18,21.7697,21.85,21.28,21.41,16817,19.4180714226716,19.4896971747601,18.9812702919403,19.0972273003027,18853.6254157845,0.0,1.0
2015-03-19,21.4805,21.68,21.4805,21.68,16726,19.1601116779146,19.3380610869016,19.1601116779146,19.3380610869016,18751.6048465488,0.0,1.0
2015-03-20,21.97,22.04,21.7326,21.797,14508,19.5967344132485,19.6591728023667,19.384979076439,19.4424223944277,16264.9936095737,0.0,1.0
2015-03-23,21.75,22.0799,21.75,22.01,20258,19.4004994760198,19.6947626841641,19.4004994760198,19.6324134927446,22711.3482590808,0.0,1.0
2015-03-24,21.5401,21.91,21.41,21.91,15506,19.2132735063638,19.5432157940043,19.0972273003027,19.5432157940043,17383.8565556969,0.0,1.0
2015-03-25,21.6299,21.72,21.52,21.52,6336,19.2933730398327,19.3737401663977,19.195344768917,19.195344768917,7103.32227117858,0.0,1.0
2015-03-26,21.03,21.64,21.02,21.64,12448,18.7582760450895,19.3023820074054,18.7493562752154,19.3023820074054,13955.5169873155,0.0,1.0
2015-03-27,21.08,21.08,20.98,21.0699,21111,18.8028748944596,18.8028748944596,18.7136771957193,18.7938659268869,23667.6509575208,0.0,1.0
2015-03-30,21.2075,21.28,21.07,21.28,2867,18.9166019603535,18.9812702919403,18.7939551245856,18.9812702919403,3214.20848350206,0.0,1.0
2015-03-31,20.96,21.06,20.92,21.05,8095,18.6958376559712,18.7850353547116,18.6601585764751,18.7761155848375,9075.34624134957,0.0,1.0
2015-04-01,21.0899,21.11,20.86,20.9,8762,18.8117054666349,18.8296342040817,18.6066399572309,18.6423190367271,9823.12338069238,0.0,1.0
2015-04-02,21.2555,21.33,21.08,21.08,1465,18.9594168557489,19.0258691413104,18.8028748944596,18.8028748944596,1642.41905417876,0.0,1.0
2015-04-06,21.7,21.78,21.27,21.27,10526,19.3559006266496,19.4272587856419,18.9723505220662,18.9723505220662,11800.7528766455,0.0,1.0
2015-04-07,21.76,21.78,21.5501,21.62,8775,19.4094192458938,19.4272587856419,19.2221932762379,19.2845424676574,9837.69774772605,0.0,1.0
2015-04-08,21.88,22.04,21.7801,22.04,12954,19.5164564843822,19.6591728023667,19.4273479833406,19.6591728023667,14522.7961964721,0.0,1.0
2015-04-09,22.01,22.02,21.858,21.99,6961,19.6324134927446,19.6413332626186,19.4968329906593,19.6145739529966,7804.01299395111,0.0,1.0
2015-04-10,22.06,22.16,21.95,21.95,17394,19.6770123421148,19.7662100408551,19.5788948735004,19.5788948735004,19500.503091048,0.0,1.0
2015-04-13,21.86,22.14,21.8101,22.07,15375,19.4986169446341,19.748370501107,19.4541072929627,19.6859321119888,17236.9917802038,0.0,1.0
2015-04-14,21.9701,22.0699,21.9343,22.0699,5591,19.5968236109472,19.6858429142901,19.5648908347982,19.6858429142901,6268.09892963377,0.0,1.0
2015-04-15,22.15,22.19,21.86,22.1,39189,19.7572902709811,19.7929693504772,19.4986169446341,19.7126914216109,43934.9899755709,0.0,1.0
2015-04-16,22.0,22.26,21.82,22.26,7026,19.6234937228706,19.8554077395954,19.462937865138,19.8554077395954,7876.88482911944,0.0,1.0
2015-04-17,21.6,21.72,21.55,21.56,8853,19.2667029279093,19.3737401663977,19.2221040785391,19.2310238484132,9925.14394992805,0.0,1.0
2015-04-20,21.6095,21.74,21.6095,21.73,3728,19.2751767092896,19.3915797061457,19.2751767092896,19.3826599362717,4179.48002319347,0.0,1.0
2015-04-21,21.63,21.64,21.5,21.61,14583,19.2934622375314,19.3023820074054,19.177505229169,19.2756226977833,16349.0764963064,0.0,1.0
2015-04-22,21.85,21.89,21.53,21.56,7326,19.4896971747601,19.5253762542562,19.2042645387911,19.2310238484132,8213.21637605025,0.0,1.0
2015-04-23,22.28,22.3004,21.88,21.88,3373,19.8732472793435,19.8914436098865,19.5164564843822,19.5164564843822,3781.48769265868,0.0,1.0
2015-04-24,22.1,22.4,22.1,22.39,12790,19.7126914216109,19.9802845178319,19.7126914216109,19.9713647479578,14338.9349508166,0.0,1.0
2015-04-27,22.26,22.5,22.26,22.4985,4219,19.8554077395954,20.0694822165722,19.8554077395954,20.0681442510911,4729.94265500356,0.0,1.0
2015-04-28,22.44,22.5,22.26,22.5,7784,20.015963597328,20.0694822165722,19.8554077395954,20.0694822165722,8726.68253769795,0.0,1.0
2015-04-29,22.11,22.22,22.092,22.22,3115,19.7216111914849,19.8197286600993,19.7055556057117,19.8197286600993,3492.2425622982,0.0,1.0
2015-04-30,22.02,22.24,22.01,22.011,75322,19.6413332626186,19.8375681998474,19.6324134927446,19.633305469732,84443.8825930738,0.0,1.0
2015-05-01,22.25,22.25,22.08,22.08,2629,19.8464879697214,19.8464879697214,19.6948518818628,19.6948518818628,2947.38545627028,0.0,1.0
2015-05-04,22.66,22.67,22.43,22.43,19897,20.2121985345567,20.2211183044307,20.007043827454,20.007043827454,22306.6292976074,0.0,1.0
2015-05-05,22.49,22.67,22.44,22.5,7676,20.0605624466982,20.2211183044307,20.015963597328,20.0694822165722,8605.60318080284,0.0,1.0
2015-05-06,22.18,22.41,22.18,22.3925,6880,19.7840495806032,19.9892042877059,19.7840495806032,19.9735946904263,7713.20347627977,0.0,1.0
2015-05-07,21.73,22.18,21.61,22.18,25330,19.3826599362717,19.7840495806032,19.2756226977833,19.7840495806032,28397.5936125243,0.0,1.0
2015-05-08,21.87,21.87,21.78,21.84,2670,19.5075367145082,19.5075367145082,19.4272587856419,19.4807774048861,2993.35076768416,0.0,1.0
2015-05-11,21.8816,22.01,21.8455,22.01,4647,19.517883647562,19.6324134927446,19.4856832783168,19.6324134927446,5209.77566195818,0.0,1.0
2015-05-12,22.03,22.04,21.7964,21.8899,6071,19.6502530324927,19.6591728023667,19.4418872082353,19.5252870565575,6806.22940472305,0.0,1.0
2015-05-13,22.16,22.27,22.114,22.25,9029,19.7662100408551,19.8643275094695,19.7251790994346,19.8464879697214,10122.4584574608,0.0,1.0
2015-05-14,22.3504,22.42,22.16,22.2,16238,19.9360424592567,19.9981240575799,19.7662100408551,19.8018891203512,18204.505530208,0.0,1.0
2015-05-15,22.21,22.35,22.15,22.15,21773,19.8108088902253,19.9356856684617,19.7572902709811,19.7572902709811,24409.8225710813,0.0,1.0
2015-05-18,22.253,22.3599,22.253,22.3,2752,19.8491639006836,19.944516240637,19.8491639006836,19.8910868190915,3085.28139051191,0.0,1.0
2015-05-19,21.98,22.0399,21.93,21.99,7353,19.6056541831225,19.659083604668,19.5610553337524,19.6145739529966,8243.48621527403,0.0,1.0
2015-05-20,21.9,22.0,21.891,22.0,3765,19.5342960241303,19.6234937228706,19.5262682312436,19.6234937228706,4220.96091398159,0.0,1.0
2015-05-21,21.9,22.07,21.845,21.92,12043,19.5342960241303,19.6859321119888,19.4852372898231,19.5521355638783,13501.4693989589,0.0,1.0
2015-05-22,21.8363,21.87,21.71,21.87,6125,19.4774770900327,19.5075367145082,19.3648203965237,19.5075367145082,6866.76908317059,0.0,1.0
2015-05-26,21.18,21.55,21.17,21.54,40365,18.8920725932,19.2221040785391,18.8831528233259,19.2131843086651,45253.4096395397,0.0,1.0
2015-05-27,21.1561,21.22,21.095,21.19,28729,18.870754343201,18.9277516726961,18.8162545492707,18.900992363074,32208.2300392503,0.0,1.0
2015-05-28,21.0492,21.08,21.0,21.06,5319,18.7754020032476,18.8028748944596,18.7315167354674,18.7850353547116,5963.15832708317,0.0,1.0
2015-05-29,21.01,21.13,21.01,21.12,3452,18.7404365053414,18.8474737438298,18.7404365053414,18.8385539739558,3870.05500001713,0.0,1.0
2015-06-01,21.033,21.033,20.71,21.0,11664,18.7609519760517,18.7609519760517,18.4728434091204,18.7315167354674,13076.5705446697,0.0,1.0
2015-06-02,21.64,21.658,21.0,21.0,2297,19.3023820074054,19.3184375931787,18.7315167354674,18.7315167354674,2575.17854433353,0.0,1.0
2015-06-03,21.45,21.69,21.45,21.69,17845,19.1329063797988,19.3469808567756,19.1329063797988,19.3469808567756,20006.1215166007,0.0,1.0
2015-06-04,21.54,21.6,21.48,21.49,32402,19.2131843086651,19.2667029279093,19.1596656894209,19.1685854592949,36326.0492788398,0.0,1.0
2015-06-05,21.449,21.4988,21.12,21.29,8194,19.1320144028114,19.1764348567841,18.8385539739558,18.9901900618143,9186.33565183672,0.0,1.0
2015-06-08,21.32,21.515,21.32,21.5,2663,19.0169493714364,19.19088488398,19.0169493714364,19.177505229169,2985.50303158911,0.0,1.0
2015-06-09,21.3,21.42,21.28,21.28,9827,18.9991098316883,19.1061470701767,18.9812702919403,18.9812702919403,11017.1003722967,0.0,1.0
2015-06-10,21.5656,21.69,21.55,21.59,5295,19.2360189195426,19.3469808567756,19.2221040785391,19.2577831580353,5936.25180332871,0.0,1.0
2015-06-11,21.171,21.5,21.171,21.5,2787,18.8840448003133,19.177505229169,18.8840448003133,19.177505229169,3124.52007098718,0.0,1.0
2015-06-12,21.2742,21.33,21.23,21.25,2970,18.9760968254133,19.0258691413104,18.9366714425701,18.9545109823182,3329.68231461497,0.0,1.0
2015-06-15,20.98,21.13,20.93,21.13,18932,18.7136771957193,18.8474737438298,18.6690783463492,18.8474737438298,21224.7628216467,0.0,1.0
2015-06-16,20.89,21.01,20.84,21.01,1495,18.633399266853,18.7404365053414,18.5888004174829,18.7404365053414,1676.05220887185,0.0,1.0
2015-06-17,20.4199,20.72,20.2724,20.72,16583,18.2140808850748,18.4817631789945,18.0825142794328,18.4817631789945,18591.2868091784,0.0,1.0
2015-06-18,20.38,20.45,20.31,20.35,34603,18.1784910032774,18.2409293923956,18.1160526141592,18.1517316936553,38793.6017281554,0.0,1.0
2015-06-19,20.34,20.5133,20.34,20.37,31806,18.1428119237813,18.2973915356982,18.1428119237813,18.1695712334034,35657.8706056038,0.0,1.0
2015-06-22,20.8001,20.92,20.51,20.54,8724,18.5532105356855,18.6601585764751,18.2944480116398,18.3212073212619,9780.52138474779,0.0,1.0
2015-06-23,20.97,20.9816,20.7701,20.7701,6488,18.7047574258453,18.7151043588992,18.5264512260634,18.5264512260634,7273.73025495686,0.0,1.0
2015-06-24,20.98,21.06,20.933,20.933,4740,18.7136771957193,18.7850353547116,18.6717542773114,18.6717542773114,5314.03844150672,0.0,1.0
2015-06-25,20.66,20.9,20.64,20.9,1635,18.4282445597503,18.6423190367271,18.4104050200022,18.6423190367271,1833.00693077288,0.0,1.0
2015-06-26,20.53,20.71,20.52,20.71,14310,18.3122875513879,18.4728434091204,18.3033677815138,18.4728434091204,16043.0147885994,0.0,1.0
2015-06-29,20.0199,20.2899,19.98,20.18,6599,17.8572900901135,18.0981238767124,17.8217002083161,18.0000956057967,7398.17292732126,0.0,1.0
2015-06-30,20.0435,20.21,20.0,20.21,3437,17.8783407470162,18.0268549154188,17.8395397480642,18.0268549154188,3853.23842267059,0.0,1.0
2015-07-01,19.71,20.1462,19.7,20.1462,9202,17.5808664217172,17.9699467836225,17.5719466518432,17.9699467836225,10316.4096495242,0.0,1.0
2015-07-02,19.8,19.8999,19.7642,19.8999,1412,17.6611443505835,17.7502528516251,17.6292115744345,17.7502528516251,1583.00048088766,0.0,1.0
2015-07-06,19.45,19.678,19.24,19.42,5897,17.3489524049924,17.5523231581203,17.1616372376377,17.3221930953703,6611.15710750319,0.0,1.0
2015-07-07,19.3499,19.3499,18.82,19.26,7057,17.2596655085533,17.2596655085533,16.7870069029284,17.1794767773858,7911.63908896898,0.0,1.0
2015-07-08,18.86,19.32,18.86,19.32,5814,16.8226859824245,17.23299539663,16.8226859824245,17.23299539663,6518.105379519,0.0,1.0
2015-07-09,19.0701,19.234,19.01,19.01,2122,17.0100903474779,17.1562853757133,16.956482530535,16.956482530535,2378.98514195723,0.0,1.0
2015-07-10,19.525,19.55,19.33,19.35,4345,17.4158506790476,17.4381501037327,17.241915166504,17.2597547062521,4871.2019047145,0.0,1.0
2015-07-13,19.59,19.755,19.58,19.65,10112,17.4738291832289,17.6210053861504,17.4649094133548,17.527347802473,11336.615341881,0.0,1.0
2015-07-14,19.86,19.88,19.77,19.79,4196,17.7146629698277,17.7325025095758,17.6343850409614,17.6522245807095,4704.15723640553,0.0,1.0
2015-07-15,19.82,19.93,19.74,19.74,8781,17.6789838903316,17.7771013589459,17.6076257313393,17.6076257313393,9844.42437866465,0.0,1.0
2015-07-16,20.26,20.26,19.96,19.96,796,18.071453764789,18.071453764789,17.803860668568,17.803860668568,892.399704523069,0.0,1.0
2015-07-17,20.05,20.09,19.8501,20.09,16959,17.8841385974343,17.9198176769305,17.7058323976524,17.9198176769305,19012.8223479984,0.0,1.0
2015-07-20,19.24,19.5496,19.24,19.5496,1401,17.1616372376377,17.4377933129378,17.1616372376377,17.4377933129378,1570.66832416686,0.0,1.0
2015-07-21,19.3,19.53,19.3,19.34,63587,17.2151558568819,17.4203105639847,17.2151558568819,17.2508349363781,71287.713582297,0.0,1.0
2015-07-22,19.1,19.15,18.98,19.12,1244,17.0367604594013,17.0813593087714,16.9297232209129,17.0545999991493,1394.6548146064,0.0,1.0
2015-07-23,18.79,19.01,18.77,19.01,6884,16.7602475933063,16.956482530535,16.7424080535582,16.956482530535,7717.68789690553,0.0,1.0
2015-07-24,18.52,18.83,18.39,18.83,4560,16.5194138067074,16.7959266728024,16.403456798345,16.7959266728024,5112.23951334824,0.0,1.0
2015-07-27,18.19,18.48,18.09,18.39,12016,16.2250614008644,16.4837347272113,16.135863702124,16.403456798345,13471.1995597351,0.0,1.0
2015-07-28,18.28,18.32,18.27,18.3,2359,16.3053393297306,16.3410184092268,16.2964195598566,16.3231788694787,2644.68706403257,0.0,1.0
2015-07-29,18.71,18.71,18.58,18.58,85204,16.688889434314,16.688889434314,16.5729324259516,16.5729324259516,95522.6437489745,0.0,1.0
2015-07-30,18.5199,18.61,18.5199,18.59,1207,16.5193246090087,16.5996917355737,16.5193246090087,16.5818521958256,1353.17392381827,0.0,1.0
2015-07-31,18.32,18.47,18.28,18.46,2185,16.3410184092268,16.4748149573373,16.3053393297306,16.4658951874632,2449.61476681269,0.0,1.0
2015-08-03,18.12,18.371,18.12,18.371,2475,16.1626230117461,16.3865092355843,16.1626230117461,16.3865092355843,2774.73526217915,0.0,1.0
2015-08-04,18.2766,18.2766,18.21,18.2766,594,16.3023066079735,16.3023066079735,16.2429009406124,16.3023066079735,665.936462922992,0.0,1.0
2015-08-05,18.22,18.28,18.11,18.2376,1644,16.2518207104865,16.3053393297306,16.1537032418721,16.2675195054648,1843.0968771808,0.0,1.0
2015-08-06,18.5455,18.56,18.06,18.21,3058,16.5421592198862,16.5550928862035,16.1091043925019,16.2429009406124,3428.33956838134,0.0,1.0
2015-08-07,18.72,18.73,18.51,18.71,5344,16.6978092041881,16.7067289740621,16.5104940368334,16.688889434314,5991.18595599405,0.0,1.0
2015-08-10,19.57,19.59,18.9199,18.97,20183,17.4559896434808,17.4738291832289,16.87611540397,16.9208034510389,22627.2653723481,0.0,1.0
2015-08-11,19.38,19.43,19.1401,19.4,27910,17.2865140158742,17.3311128652443,17.0725287365962,17.3043535556222,31290.0449161292,0.0,1.0
2015-08-12,19.0,19.13,18.9764,19.13,2509,16.947562760661,17.0635197690234,16.9265121037582,17.0635197690234,2812.85283749796,0.0,1.0
2015-08-13,18.9911,19.0599,18.9911,19.03,3037,16.9396241654731,17.0009921822064,16.9396241654731,16.9743220702831,3404.79636009617,0.0,1.0
2015-08-14,19.04,19.1,18.96,19.08,7796,16.9832418401571,17.0367604594013,16.9118836811648,17.0189209196532,8740.13579957517,0.0,1.0
2015-08-17,19.0708,19.0708,18.73,18.79,2242,17.0107147313691,17.0107147313691,16.7067289740621,16.7602475933063,2513.51776072955,0.0,1.0
2015-08-18,18.7,18.73,18.685,18.71,6082,16.67996966444,16.7067289740621,16.6665900096289,16.688889434314,6818.56156144385,0.0,1.0
2015-08-19,18.3699,18.7099,18.13,18.7,15874,16.3855280608982,16.6888002366153,16.1715427816202,16.67996966444,17796.4232532653,0.0,1.0
2015-08-20,17.91,18.11,17.8401,18.11,14314,15.9753078443915,16.1537032418721,15.912958652972,16.1537032418721,16047.4992092251,0.0,1.0
2015-08-21,17.53,17.76,17.26,17.76,20361,15.6363565891782,15.841511296281,15.3955228025794,15.841511296281,22826.8220901938,0.0,1.0
2015-08-24,16.4999,17.03,16.0,16.68,13748,14.7175310944542,15.1903680954766,14.2716317984513,14.8781761498855,15412.9536906823,0.0,1.0
2015-08-25,16.203,16.7499,16.203,16.7388,6151,14.4527031268942,14.940525341305,14.4527031268942,14.9306243967448,6895.91781723793,0.0,1.0
2015-08-26,16.59,16.67,16.59,16.66,682,14.7978982210192,14.8692563800115,14.7978982210192,14.8603366101375,764.593716689364,0.0,1.0
2015-08-27,17.67,17.9,16.89,16.89,11606,15.7612333674147,15.9663880745174,15.0654913172402,15.0654913172402,13011.5464455964,0.0,1.0
2015-08-28,17.95,18.0596,17.59,17.59,6949,16.0109869238876,16.108747601707,15.6898752084224,15.6898752084224,7790.55973207387,0.0,1.0
2015-08-31,18.0444,18.1,17.64,18.1,1874,16.0951895514985,16.1447834719981,15.7344740577926,16.1447834719981,2100.95106316109,0.0,1.0
2015-09-01,17.51,17.7412,17.51,17.69,4013,15.6185170494302,15.8247421289178,15.6185170494302,15.7790729071628,4498.99499277773,0.0,1.0
2015-09-02,17.6379,17.6379,17.44,17.61,11235,15.732600906119,15.732600906119,15.556078660312,15.7077147481705,12595.6164325587,0.0,1.0
2015-09-03,17.9001,18.0499,17.72,17.72,1661,15.9664772722162,16.1000954249292,15.8058322167849,15.8058322167849,1862.15566484022,0.0,1.0
2015-09-04,17.81,17.81,17.62,17.62,2553,15.8861101456511,15.8861101456511,15.7166345180445,15.7166345180445,2862.18146438116,0.0,1.0
2015-09-08,17.893,18.17,17.8705,18.17,6862,15.9601442356056,16.2072218611163,15.940074753389,16.2072218611163,7693.02358346394,0.0,1.0
2015-09-09,17.91,18.28,17.8301,18.18,18065,15.9753078443915,16.3053393297306,15.9040388830979,16.2161416309903,20252.7646510166,0.0,1.0
2015-09-10,17.78,17.78,17.721,17.75,1715,15.859350836029,15.859350836029,15.8067241937723,15.8325915264069,1922.69534328777,0.0,1.0
2015-09-11,17.89,17.89,17.72,17.73,2334,15.9574683046434,15.9574683046434,15.8058322167849,15.8147519866589,2616.65943512166,0.0,1.0
2015-09-14,17.53,17.6971,17.53,17.65,23514,15.6363565891782,15.7854059437733,15.6363565891782,15.7433938276666,26361.6666484365,0.0,1.0
2015-09-15,17.7,17.79,17.66,17.66,18928,15.7879926770368,15.8682706059031,15.7523135975407,15.7523135975407,21220.2784010209,0.0,1.0
2015-09-16,17.7601,18.005,17.7601,17.95,27591,15.8416004939797,16.0600456581948,15.8416004939797,16.0109869238876,30932.4123712262,0.0,1.0
2015-09-17,18.03,18.15,17.8162,17.8162,10715,16.0823450828799,16.1893823213682,15.891640402973,15.891640402973,12012.6417512119,0.0,1.0
2015-09-18,17.44,17.5,17.4,17.48,2484,15.556078660312,15.6095972795561,15.5203995808158,15.5917577398081,2784.82520858706,0.0,1.0
2015-09-21,17.09,17.51,17.07,17.51,34687,15.2438867147208,15.6185170494302,15.2260471749728,15.6185170494302,38887.7745612962,0.0,1.0
2015-09-22,16.67,16.9,16.67,16.9,4566,14.8692563800115,15.0744110871142,14.8692563800115,15.0744110871142,5118.96614428684,0.0,1.0
2015-09-23,16.35,16.61,16.35,16.6,10836,14.5838237440425,14.8157377607673,14.5838237440425,14.8068179908933,12148.2954751406,0.0,1.0
2015-09-24,16.23,16.37,16.02,16.37,12723,14.4767865055541,14.6016632837905,14.2894713381994,14.6016632837905,14263.8209053354,0.0,1.0
2015-09-25,16.311,16.3688,16.31,16.31,1517,14.5490366415337,14.6005929114056,14.5481446645463,14.5481446645463,1700.71652231344,0.0,1.0
2015-09-28,15.62,15.958,15.6001,15.794,3657,13.9326805432381,14.2341687649804,13.9149302011888,14.0878845390463,4099.88155708651,0.0,1.0
2015-09-29,15.72,16.0499,15.69,15.73,12141,14.0218782419784,14.3161414501228,13.9951189323563,14.0307980118525,13611.3377042897,0.0,1.0
2015-09-30,15.95,15.95,15.95,15.95,116,14.2270329490812,14.2270329490812,14.2270329490812,14.2270329490812,130.048198146578,0.0,1.0
2015-10-01,15.92,16.1195,15.78,16.11,3458,14.2002736394591,14.378223048446,14.0753968612226,14.3697492670657,3876.78163095574,0.0,1.0
2015-10-02,16.126,16.126,15.87,15.87,7342,14.3840208988641,14.3840208988641,14.1556747900889,14.1556747900889,8231.15405855325,0.0,1.0
2015-10-05,16.87,16.87,16.58,16.58,8623,15.0476517774921,15.0476517774921,14.7889784511452,14.7889784511452,9667.28976394778,0.0,1.0
2015-10-06,17.0101,17.06,17.0101,17.028,1962,15.1726177534273,15.2171274050987,15.1726177534273,15.1885841415018,2199.60831692747,0.0,1.0
2015-10-07,17.45,17.54,17.23,17.31,9863,15.564998430186,15.6452763590523,15.3687634929573,15.4401216519495,11057.4601579284,0.0,1.0
2015-10-08,17.6,17.6,17.3,17.45,1573,15.6987949782965,15.6987949782965,15.4312018820755,15.564998430186,1763.49841107385,0.0,1.0
2015-10-09,17.67,17.91,17.66,17.69,9862,15.7612333674147,15.9753078443915,15.7523135975407,15.7790729071628,11056.339052772,0.0,1.0
2015-10-12,17.8152,17.8152,17.8152,17.8152,372,15.8907484259856,15.8907484259856,15.8907484259856,15.8907484259856,417.051118194199,0.0,1.0
2015-10-13,17.56,17.73,17.56,17.5951,4093,15.6631158988003,15.8147519866589,15.6631158988003,15.6944242910582,4588.68340529262,0.0,1.0
2015-10-14,17.61,17.61,17.61,17.61,234,15.7077147481705,15.7077147481705,15.7077147481705,15.7077147481705,262.338606606028,0.0,1.0
2015-10-15,17.6211,17.658,17.59,17.658,2536,15.7176156927307,15.7505296435659,15.6898752084224,15.7505296435659,2843.12267672173,0.0,1.0
2015-10-16,17.8364,17.91,17.63,17.65,8127,15.9096583381186,15.9753078443915,15.7255542879186,15.7433938276666,9111.22160635549,0.0,1.0
2015-10-19,17.4,17.73,17.4,17.7286,3171,15.5203995808158,15.8147519866589,15.5203995808158,15.8135032188765,3555.02445105861,0.0,1.0
2015-10-20,17.42,17.5699,17.42,17.5699,522,15.5382391205639,15.6719464709756,15.5382391205639,15.6719464709756,585.2168916596,0.0,1.0
2015-10-21,17.268,17.4199,17.268,17.4199,3380,15.4026586184786,15.5381499228651,15.4026586184786,15.5381499228651,3789.33542875373,0.0,1.0
2015-10-22,17.5999,17.5999,17.26,17.26,1357,15.6987057805977,15.6987057805977,15.3955228025794,15.3955228025794,1521.33969728368,0.0,1.0
2015-10-23,17.99,18.02,17.55,17.588,33905,16.0466660033837,16.0734253130058,15.6541961289263,15.6880912544476,38011.0703289632,0.0,1.0
2015-10-26,18.92,20.0,18.85,20.0,60742,16.8762046016687,17.8395397480642,16.8137662125505,17.8395397480642,68098.1694122365,0.0,1.0
2015-10-27,18.8099,18.85,18.5701,18.85,17675,16.7779979353556,16.8137662125505,16.5641018537763,16.8137662125505,19815.5336400066,0.0,1.0
2015-10-28,19.62,19.93,18.8399,18.87,57602,17.500588492851,17.7771013589459,16.8047572449777,16.8316057522985,64577.8992210272,0.0,1.0
2015-10-29,19.62,20.1,19.61,19.89,31576,17.500588492851,17.9287374468045,17.4916687229769,17.7414222794498,35400.0164196235,0.0,1.0
2015-10-30,19.96,19.996,19.685,19.7,13959,17.803860668568,17.8359718401146,17.5585669970322,17.5719466518432,15649.5068786904,0.0,1.0
2015-11-02,19.56,20.12,19.31,19.89,34074,17.4470698736068,17.9465769865526,17.224075626756,17.7414222794498,38200.5371004007,0.0,1.0
2015-11-03,19.54,19.6,19.12,19.6,23971,17.4292303338587,17.4827489531029,17.0545999991493,17.4827489531029,26874.0117049277,0.0,1.0
2015-11-04,19.455,19.62,19.3411,19.62,3158,17.3534122899294,17.500588492851,17.2518161110642,17.500588492851,3540.45008402494,0.0,1.0
2015-11-05,19.4811,19.63,19.45,19.5,8002,17.3766928893006,17.509508262725,17.3489524049924,17.3935512543626,8971.08346180102,0.0,1.0
2015-11-06,19.4,19.4699,19.17,19.17,4944,17.3043535556222,17.3667027470417,17.0991988485195,17.0991988485195,5542.74389341968,0.0,1.0
2015-11-09,19.25,19.45,19.1911,19.45,4200,17.1705570075118,17.3489524049924,17.1180195629537,17.3489524049924,4708.64165703126,0.0,1.0
2015-11-10,19.26,19.293,19.15,19.26,2467,17.1794767773858,17.2089120179701,17.0813593087714,17.1794767773858,2765.76642092765,0.0,1.0
2015-11-11,19.3789,19.3789,19.245,19.3,5060,17.285532841188,17.285532841188,17.1660971225747,17.2151558568819,5672.79209156625,0.0,1.0
2015-11-12,19.235,19.3608,19.1868,19.1868,28526,17.1571773527007,17.269388057716,17.1141840619079,17.1141840619079,31980.6456924938,0.0,1.0
2015-11-13,19.19,19.21,18.97,19.08,10613,17.1170383882676,17.1348779280156,16.9208034510389,17.0189209196532,11898.2890252554,0.0,1.0
2015-11-16,19.45,19.475,19.18,19.24,10428,17.3489524049924,17.3712518296775,17.1081186183935,17.1616372376377,11690.8845713148,0.0,1.0
2015-11-17,19.19,19.51,19.19,19.49,17001,17.1170383882676,17.4024710242366,17.1170383882676,17.3846314844885,19059.9087645687,0.0,1.0
2015-11-18,19.43,19.43,19.2,19.25,8787,17.3311128652443,17.3311128652443,17.1259581581416,17.1705570075118,9851.15100960329,0.0,1.0
2015-11-19,19.36,19.57,19.18,19.57,35656,17.2686744761261,17.4559896434808,17.1081186183935,17.4559896434808,39974.1254578826,0.0,1.0
2015-11-20,19.73,19.855,19.47,19.55,86125,17.5987059614653,17.7102030848907,17.3667919447405,17.4381501037327,96555.1815980519,0.0,1.0
2015-11-23,19.15,21.0,19.07,21.0,145066,17.0813593087714,18.7315167354674,17.0100011497792,18.7315167354674,162634.240623547,0.0,1.0
2015-11-24,19.104,19.39,19.08,19.39,27697,17.0403283673509,17.2954337857482,17.0189209196532,17.2954337857482,31051.2495178083,0.0,1.0
2015-11-25,18.745,19.09,18.67,19.09,37021,16.7201086288731,17.0278406895272,16.6532103548179,17.0278406895272,41504.4339964178,0.0,1.0
2015-11-27,18.68,19.16,18.68,18.88,18225,16.6621301246919,17.0902790786455,16.6621301246919,16.8405255221726,20432.1414760464,0.0,1.0
2015-11-30,18.89,18.95,18.72,18.8,11648,16.8494452920466,16.9029639112908,16.6978092041881,16.7691673631803,13058.6328621667,0.0,1.0
2015-12-01,18.77,19.02,18.61,19.02,26084,16.7424080535582,16.965402300409,16.5996917355737,16.965402300409,29242.9069004771,0.0,1.0
2015-12-02,18.47,18.72,18.44,18.7,17041,16.4748149573373,16.6978092041881,16.4480556477152,16.67996966444,19104.7529708261,0.0,1.0
2015-12-03,18.27,18.65,18.27,18.48,17801,16.2964195598566,16.6353708150698,16.2964195598566,16.4837347272113,19956.7928897175,0.0,1.0
2015-12-04,18.24,18.27,18.02,18.14,11340,16.2696602502345,16.2964195598566,16.0734253130058,16.1804625514942,12713.3324739844,0.0,1.0
2015-12-07,17.759,18.2,17.65,18.16,57894,15.8406193192936,16.2339811707384,15.7433938276666,16.1983020912423,64905.2619267066,0.0,1.0
2015-12-08,17.66,17.6818,17.47,17.5,10569,15.7523135975407,15.771758695866,15.5828379699341,15.6095972795561,11848.9603983722,0.0,1.0
2015-12-09,17.86,18.1184,17.62,17.62,22792,15.9307089950213,16.1611958485663,15.7166345180445,15.7166345180445,25552.2287254897,0.0,1.0
2015-12-10,17.9804,18.0799,17.9185,17.99,3740,16.0381030243046,16.1268547345513,15.9828896487844,16.0466660033837,4192.93328507071,0.0,1.0
2015-12-11,17.5064,17.77,17.4601,17.76,17291,15.6153059322755,15.850431066155,15.5740073977588,15.841511296281,19385.0292599352,0.0,1.0
2015-12-14,17.24,17.65,17.2,17.65,22440,15.3776832628313,15.7433938276666,15.3420041833352,15.7433938276666,25157.5997104242,0.0,1.0
2015-12-15,17.81,17.8299,17.56,17.56,5190,15.8861101456511,15.9038604877005,15.6631158988003,15.6631158988003,5818.53576190294,0.0,1.0
2015-12-16,17.8656,17.89,17.52,17.81,34171,15.9357040661508,15.9574683046434,15.6274368193042,15.8861101456511,38309.284300575,0.0,1.0
2015-12-17,17.91,17.99,17.744,17.76,57406,15.9753078443915,16.0466660033837,15.8272396644825,15.841511296281,64358.1626103658,0.0,1.0
2015-12-18,17.56,18.105,17.38,17.92,58031,15.6631158988003,16.1492433569351,15.5025600410678,15.9842276142655,65058.8533331386,0.0,1.0
2015-12-21,17.5601,17.84,17.535,17.84,17489,15.6632050964991,15.9128694552732,15.6408164741153,15.9128694552732,19607.0080809095,0.0,1.0
2015-12-22,18.02,18.02,17.81,18.0,31566,16.0734253130058,16.0734253130058,15.8861101456511,16.0555857732578,35388.8053680593,0.0,1.0
2015-12-23,18.32,18.35,18.02,18.02,25409,16.3410184092268,16.3677777188489,16.0734253130058,16.0734253130058,28486.1609198827,0.0,1.0
2015-12-24,18.3708,18.45,18.28,18.28,15656,16.3863308401869,16.4569754175892,16.3053393297306,16.3053393297306,17552.0223291622,0.0,1.0
2015-12-28,18.35,18.3699,17.92,18.24,20577,16.3677777188489,16.3855280608982,15.9842276142655,16.2696602502345,23068.9808039839,0.0,1.0
2015-12-29,18.21,18.3,18.11,18.3,6977,16.3868009120592,16.4677900434203,16.2968129883247,16.4677900434203,7753.26256063207,0.161327,1.0
2015-12-30,18.16,18.2499,18.115,18.16,23167,16.341806950192,16.4227060936293,16.3013123845114,16.341806950192,25744.5655356403,0.0,1.0
2015-12-31,18.08,18.179,17.974,18.13,39329,16.2698166112043,16.3589046557015,16.1744294120457,16.3148105730716,43704.7532244659,0.0,1.0
2016-01-04,17.8,17.9692,17.52,17.91,62120,16.0178504247476,16.1701099917065,15.7658842382909,16.1168371408556,69031.4849170795,0.0,1.0
2016-01-05,17.83,17.86,17.65,17.68,19370,16.044846801868,16.0718431789883,15.8828685391458,15.9098649162662,21525.1104772026,0.0,1.0
2016-01-06,17.52,17.55,17.37,17.54,9439,15.7658842382909,15.7928806154113,15.6309023526891,15.7838818230378,10489.1852242806,0.0,1.0
2016-01-07,17.13,17.2931,17.0,17.22,32575,15.4149313357262,15.5617016393372,15.2979470348713,15.4959204670873,36199.3016930758,0.0,1.0
2016-01-08,16.81,17.13,16.8,17.1,28081,15.1269699797757,15.4149313357262,15.1179711874022,15.3879349586059,31205.2982607294,0.0,1.0
2016-01-11,16.75,16.9239,16.551,16.9,17834,15.072977225535,15.2294662249093,14.8939012573032,15.2079591111368,19818.2147780295,0.0,1.0
2016-01-12,16.8468,17.0195,16.6,16.84,7830,15.16008553571,15.3154946799996,14.9379953399332,15.1539663568961,8701.16752898797,0.0,1.0
2016-01-13,16.65,17.0,16.45,17.0,177898,14.9829893018004,15.2979470348713,14.8030134543314,15.2979470348713,197690.970762695,0.0,1.0
2016-01-14,16.685,16.77,16.3001,16.67,49881,15.0144850751075,15.0909748102819,14.6681215566533,15.0009868865474,55430.7710745146,0.0,1.0
2016-01-15,16.12,16.27,15.84,16.19,55220,14.5060533060074,14.6410351916092,14.2540871195507,14.5690448526216,61363.7893934502,0.0,1.0
2016-01-19,15.9301,16.17,15.78,16.12,49229,14.3351662388355,14.5510472678747,14.20009436531,14.5060533060074,54706.2294105426,0.0,1.0
2016-01-20,15.63,15.63,15.0652,15.63,20758,14.0651124797082,14.0651124797082,13.5568606864555,14.0651124797082,23067.539663695,0.0,1.0
2016-01-21,15.81,15.84,15.33,15.65,9780,14.2270907424303,14.2540871195507,13.7951487085046,14.0831100644551,10868.1249595789,0.0,1.0
2016-01-22,16.4658,16.466,16.03,16.03,12252,14.8172315462814,14.8174115221289,14.4250641746463,14.4250641746463,13615.1602254356,0.0,1.0
2016-01-25,16.13,16.4499,16.13,16.44,6167,14.5150520983808,14.8029234664076,14.5150520983808,14.7940146619579,6853.14178177126,0.0,1.0
2016-01-26,16.508,16.54,16.16,16.3,9488,14.8552064500974,14.8840025856924,14.5420484755012,14.6680315687296,10543.6369751006,0.0,1.0
2016-01-27,16.49,16.74,16.359,16.48,9029,14.8390086238252,15.0639784331615,14.7211244437329,14.8300098314517,10033.5685337461,0.0,1.0
2016-01-28,16.76,16.8731,16.7,16.77,7378,15.0819760179084,15.1837523596522,15.0279832636677,15.0909748102819,8198.87790917922,0.0,1.0
2016-01-29,17.154,17.154,16.89,16.93,27455,15.4365284374225,15.4365284374225,15.1989603187633,15.2349554882571,30509.6493624987,0.0,1.0
2016-02-01,17.18,17.2889,16.96,17.16,25396,15.4599252975935,15.5579221465404,15.2619518653775,15.4419277128466,28221.5645678388,0.0,1.0
2016-02-02,16.7,17.01,16.7,17.01,8855,15.0279832636677,15.3069458272448,15.0279832636677,15.3069458272448,9840.20925532419,0.0,1.0
2016-02-03,16.616,16.91,16.53,16.86,7178,14.9523934077307,15.2169579035102,14.875003793319,15.171963941643,7976.62586501604,0.0,1.0
2016-02-04,17.2399,17.3,16.832,16.98,36939,15.5138280639105,15.5679108060749,15.1467673229973,15.2799494501244,41048.8412967159,0.0,1.0
2016-02-05,17.13,17.24,17.04,17.24,15278,15.4149313357262,15.5139180518342,15.3339422043651,15.5139180518342,16977.8336536243,0.0,1.0
2016-02-08,16.884,17.11,16.64,17.11,31820,15.1935610433393,15.3969337509793,14.973990509427,15.3969337509793,35360.3002263597,0.0,1.0
2016-02-09,16.64,16.732,16.5001,16.68,16958,14.973990509427,15.0567793992628,14.8480974041224,15.0099856789208,18844.7508245949,0.0,1.0
2016-02-10,16.7299,16.7299,16.52,16.53,2150,15.0548896528643,15.0548896528643,14.8660050009455,14.875003793319,2389.20947475404,0.0,1.0
2016-02-11,16.5,16.524,16.25,16.51,10367,14.8480074161986,14.8696045178949,14.6230376068623,14.8570062085721,11520.4347091978,0.0,1.0
2016-02-12,16.7824,16.94,16.43,16.43,26989,15.102133312825,15.2439542806306,14.7850158695845,14.7850158695845,29991.8020995984,0.0,1.0
2016-02-16,17.22,17.22,16.861,17.06,11077,15.4959204670873,15.4959204670873,15.1728638208803,15.351939789112,12309.429465977,0.0,1.0
2016-02-17,17.69,17.81,17.33,17.33,157381,15.9188637086396,16.0268492171211,15.5949071831953,15.5949071831953,174891.244812217,0.0,1.0
2016-02-18,17.82,17.82,17.65,17.71,14847,16.0358480094945,16.0358480094945,15.8828685391458,15.9368612933865,16498.8804984527,0.0,1.0
2016-02-19,17.7225,17.7225,17.55,17.57,17569,15.9481097838534,15.9481097838534,15.7928806154113,15.8108782001582,19523.7308195133,0.0,1.0
2016-02-22,18.1228,18.33,17.79,17.79,21710,16.3083314425627,16.4947864205407,16.0088516323742,16.0088516323742,24125.4593939117,0.0,1.0
2016-02-23,17.89,18.09,17.72,18.09,125498,16.0988395561087,16.2788154035778,15.94586008576,16.2788154035778,139460.935191945,0.0,1.0
2016-02-24,18.115,18.12,17.54,17.67,12806,16.3013123845114,16.3058117806981,15.7838818230378,15.9008661238927,14230.7983877675,0.0,1.0
2016-02-25,18.49,18.49,18.0452,18.14,127658,16.6387670985159,16.6387670985159,16.2385008137447,16.323809365445,141861.257268908,0.0,1.0
2016-02-26,18.5393,18.8158,18.5,18.62,26483,16.6831311449171,16.931947754043,16.6477658908894,16.7557513993708,29429.5044278656,0.0,1.0
2016-02-29,18.51,18.92,18.35,18.53,93277,16.6567646832628,17.0257151705744,16.5127840052876,16.6747622680097,103655.019617039,0.0,1.0
2016-03-01,18.59,18.74,18.5131,18.72,85401,16.7287550222505,16.8637369078523,16.6595543088986,16.8457393231054,94902.7341178926,0.0,1.0
2016-03-02,18.79,18.8356,18.52,18.61,82594,16.9087308697195,16.9497653629425,16.6657634756363,16.7467526069974,91783.426678063,0.0,1.0
2016-03-03,18.895,18.99,18.809,18.89,261978,17.0032181896408,17.0887067171886,16.9258285752291,16.9987187934541,291125.73012889,0.0,1.0
2016-03-04,19.03,19.22,18.91,19.15,92714,17.1247018866824,17.295678941778,17.016716378201,17.2326873951639,103029.380112719,0.0,1.0
2016-03-07,18.99,19.12,18.88,18.9,74671,17.0887067171886,17.2056910180435,16.9897200010806,17.0077175858275,82978.911948539,0.0,1.0
2016-03-08,18.77,18.9099,18.62,18.89,181227,16.8907332849726,17.0166263902772,16.7557513993708,16.9987187934541,201390.356037791,0.0,1.0
2016-03-09,18.89,18.97,18.74,18.87,135592,16.9987187934541,17.0707091324417,16.8637369078523,16.9807212087072,150677.99586086,0.0,1.0
2016-03-10,18.75,19.01,18.6487,19.01,13268,16.8727357002257,17.1067043019355,16.7815779334826,17.1067043019355,14744.2006097845,0.0,1.0
2016-03-11,18.96,19.03,18.88,18.88,82110,17.0617103400683,17.1247018866824,16.9897200010806,16.9897200010806,91245.5767311877,0.0,1.0
2016-03-14,18.92,19.0499,18.81,19.0,68912,17.0257151705744,17.1426094835056,16.9267284544664,17.0977055095621,76579.1643368607,0.0,1.0
2016-03-15,18.7,18.7001,18.5111,18.7,29866,16.8277417383585,16.8278317262822,16.6577545504239,16.8277417383585,33188.8977548855,0.0,1.0
2016-03-16,19.0485,19.0485,18.62,18.66,40308,17.1413496525733,17.1413496525733,16.7557513993708,16.7917465688646,44792.6769806446,0.0,1.0
2016-03-17,19.18,19.286,18.9726,19.14,27355,17.2596837722842,17.3550709714428,17.0730488184588,17.2236886027904,30398.5233404171,0.0,1.0
2016-03-18,19.19,19.33,19.0847,19.28,48091,17.2686825646577,17.394665657886,17.1739252809652,17.3496716960188,53441.6152792541,0.0,1.0
2016-03-21,19.2901,19.48,19.144,19.29,65566,17.358760476316,17.5296475434878,17.2272881197398,17.3586704883922,72860.8876380106,0.0,1.0
2016-03-22,19.31,19.42,19.18,19.23,26462,17.3766680731391,17.4756547892471,17.2596837722842,17.3046777341515,29406.1679632286,0.0,1.0
2016-03-23,18.93,19.2,18.91,19.2,59282,17.0347139629479,17.2776813570311,17.016716378201,17.2776813570311,65877.7284104041,0.0,1.0
2016-03-24,18.99,19.02,18.728,18.92,26624,17.0887067171886,17.115703094309,16.8529383570041,17.0257151705744,29586.1921190007,0.0,1.0
2016-03-28,18.99,19.169,18.8876,19.15,13448,17.0887067171886,17.2497851006734,16.9965590832844,17.2326873951639,14944.2274495313,0.0,1.0
2016-03-29,19.02,19.21,18.738,18.89,26112,17.115703094309,17.2866801494046,16.8619371493776,16.9987187934541,29017.2268859429,0.0,1.0
2016-03-30,19.26,19.44,19.19,19.31,58845,17.3316741112719,17.493652373994,17.2686825646577,17.3766680731391,65392.1076939075,0.0,1.0
2016-03-31,19.32,19.44,19.28,19.32,43995,17.3856668655126,17.493652373994,17.3496716960188,17.3856668655126,48889.8934147925,0.0,1.0
2016-04-01,19.2,19.28,19.0,19.1,61718,17.2776813570311,17.3496716960188,17.0977055095621,17.1876934332966,68584.7583083116,0.0,1.0
2016-04-04,19.09,19.29,19.0,19.29,60596,17.1786946409231,17.3586704883922,17.0977055095621,17.3586704883922,67337.9243405563,0.0,1.0
2016-04-05,18.73,18.93,18.66,18.77,27615,16.8547381154788,17.0347139629479,16.7917465688646,16.8907332849726,30687.4509978292,0.0,1.0
2016-04-06,18.68,18.85,18.6595,18.85,15269,16.8097441536115,16.9627236239603,16.791296629246,16.9627236239603,16967.832311637,0.0,1.0
2016-04-07,18.39,18.78,18.37,18.65,39058,16.5487791747814,16.8997320773461,16.5307815900345,16.7827477764912,43403.6017046247,0.0,1.0
2016-04-08,18.88,18.88,18.6711,18.71,13197,16.9897200010806,16.9897200010806,16.8017352283992,16.8367405307319,14665.3011341065,0.0,1.0
2016-04-11,19.0,19.2799,18.99,19.01,17727,17.0977055095621,17.349581708095,17.0887067171886,17.1067043019355,19699.3099344022,0.0,1.0
2016-04-12,19.58,19.58,19.14,19.14,36712,17.6196354672224,17.6196354672224,17.2236886027904,17.2236886027904,40796.5852265908,0.0,1.0
2016-04-13,20.02,20.1099,19.65,19.75,68596,18.0155823316543,18.0964814750917,17.6826270138366,17.7726149375711,76228.006107083,0.0,1.0
2016-04-14,20.1889,20.2,19.975,20.11,41802,18.167571934842,18.1775605943765,17.9750877659738,18.0965714630154,46452.8997505433,0.0,1.0
2016-04-15,20.22,20.4199,20.19,20.25,41869,18.1955581791234,18.3754440386688,18.1685618020031,18.2225545562438,46527.3541853381,0.0,1.0
2016-04-18,20.3701,20.449,20.0675,20.23,52008,18.330630052649,18.4016305244755,18.0583265954282,18.2045569714969,57794.4215641896,0.0,1.0
2016-04-19,21.07,21.07,20.605,20.63,83893,18.960455530867,18.960455530867,18.5420116855014,18.564508666435,93226.9537049025,0.0,1.0
2016-04-20,21.16,21.3199,21.05,21.09,86152,19.0414446622281,19.1853353522796,18.9424579461201,18.9784531156139,95737.2905437254,0.0,1.0
2016-04-21,21.11,21.27,21.07,21.26,59092,18.9964507003608,19.1404313783361,18.960455530867,19.1314325859626,65666.5889684491,0.0,1.0
2016-04-22,20.9,21.18,20.9,21.07,91053,18.8074760605183,19.059442246975,18.8074760605183,18.960455530867,101183.576885944,0.0,1.0
2016-04-25,20.36,20.93,20.34,20.93,259543,18.3215412723518,18.8344724376386,18.3035436876049,18.8344724376386,288419.811491203,0.0,1.0
2016-04-26,20.6901,20.74,20.391,20.62,285609,18.6185914085995,18.663495382543,18.3494375287095,18.5555098740616,317385.920406989,0.0,1.0
2016-04-27,20.8281,20.8537,20.62,20.62,31357,18.7427747433531,18.7658116518292,18.5555098740616,18.5555098740616,34845.7867441221,0.0,1.0
2016-04-28,20.78,20.9,20.62,20.73,108343,18.6994905520368,18.8074760605183,18.5555098740616,18.6544965901696,120397.26610385,0.0,1.0
2016-04-29,20.74,20.95,20.6501,20.78,38885,18.663495382543,18.8524700223855,18.5825962391057,18.6994905520368,43211.3536864236,0.0,1.0
2016-05-02,20.63,20.72,20.55,20.67,35922,18.564508666435,18.6454977977961,18.4925183274474,18.6005038359288,39918.6896521463,0.0,1.0
2016-05-03,20.12,20.4364,20.02,20.41,209774,18.1055702553889,18.390292046085,18.0155823316543,18.366535234219,233113.50156142,0.0,1.0
2016-05-04,20.07,20.2,19.86,19.95,50949,18.0605762935216,18.1775605943765,17.8716016536791,17.9525907850402,56617.5969903458,0.0,1.0
2016-05-05,20.26,20.29,20.04,20.04,482947,18.2315533486172,18.2585497257376,18.0335799164013,18.0335799164013,536679.789862344,0.0,1.0
2016-05-06,20.48,20.57,20.22,20.23,39606,18.4295267808332,18.5105159121943,18.1955581791234,18.2045569714969,44012.5723056319,0.0,1.0
2016-05-09,20.21,20.4296,20.1,20.36,82242,18.18655938675,18.384172867271,18.087572670642,18.3215412723518,91392.2630803354,0.0,1.0
2016-05-10,20.72,20.74,20.2308,20.28,487200,18.6454977977961,18.663495382543,18.2052768748867,18.2495509333641,541405.979581473,0.0,1.0
2016-05-11,20.81,20.9,20.516,20.77,55375,18.7264869291572,18.8074760605183,18.4619224333776,18.6904917596634,61536.0347276766,0.0,1.0
2016-05-12,20.94,20.9675,20.71,20.85,15000,18.8434712300121,18.8682179090391,18.6364990054227,18.762482098651,16668.9033122375,0.0,1.0
2016-05-13,20.5,20.93,20.5,20.8,50925,18.4475243655801,18.8344724376386,18.4475243655801,18.7174881367837,56590.9267450463,0.0,1.0
2016-05-16,20.42,20.75,20.42,20.73,231994,18.3755340265925,18.6724941749165,18.3755340265925,18.6544965901696,257805.703667948,0.0,1.0
2016-05-17,20.45,20.7101,20.45,20.51,125338,18.4025304037129,18.6365889933464,18.4025304037129,18.4565231579536,139283.133556614,0.0,1.0
2016-05-18,20.42,20.5723,20.24,20.52,18825,18.3755340265925,18.5125856344402,18.2135557638703,18.465521950327,20919.473656858,0.0,1.0
2016-05-19,20.18,20.26,19.77,20.18,48403,18.1595630096296,18.2315533486172,17.790612522318,18.1595630096296,53788.3284681487,0.0,1.0
2016-05-20,20.42,20.47,20.1841,20.37,22890,18.3755340265925,18.4205279884598,18.1632525145027,18.3305400647252,25436.7464544744,0.0,1.0
2016-05-23,20.44,20.6199,20.4099,20.43,34338,18.3935316113394,18.5554198861378,18.3664452462953,18.3845328189659,38158.453462374,0.0,1.0
2016-05-24,20.53,20.68,20.4701,20.64,32990,18.4745207427005,18.6095026283023,18.4206179763835,18.5735074588085,36660.4746847143,0.0,1.0
2016-05-25,20.66,20.71,20.5501,20.69,38330,18.5915050435554,18.6364990054227,18.4926083153711,18.6185014206757,42594.6042638708,0.0,1.0
2016-05-26,20.84,20.87,20.6199,20.75,82909,18.7534833062775,18.7804796833979,18.5554198861378,18.6724941749165,92133.47364762,0.0,1.0
2016-05-27,20.88,20.89,20.7099,20.86,11712,18.7894784757714,18.7984772681448,18.6364090174989,18.7714808910245,13015.079706195,0.0,1.0
2016-05-31,20.8,20.9499,20.79,20.89,82645,18.7174881367837,18.8523800344618,18.7084893444103,18.7984772681448,91840.1009493246,0.0,1.0
2016-06-01,20.76,20.77,20.5001,20.71,6938,18.6814929672899,18.6904917596634,18.4476143535039,18.6364990054227,7709.92341202025,0.0,1.0
2016-06-02,21.05,21.08,20.65,20.84,47354,18.9424579461201,18.9694543232404,18.5825062511819,18.7534833062775,52622.6164965128,0.0,1.0
2016-06-03,21.22,21.22,21.047,21.18,55853,19.0954374164688,19.0954374164688,18.939758308408,19.059442246975,62067.2171132266,0.0,1.0
2016-06-06,21.57,21.69,21.395,21.41,35216,19.4103951495397,19.5183806580211,19.2529162830042,19.2664144715644,39134.1399362503,0.0,1.0
2016-06-07,22.14,22.17,21.67,21.75,51566,19.9233263148265,19.9503226919469,19.5003830732742,19.5723734122618,57303.2445465893,0.0,1.0
2016-06-08,22.236,22.4299,22.2,22.23,149248,20.0097147216117,20.184201305733,19.9773190690673,20.0043154461876,165853.365436321,0.0,1.0
2016-06-09,22.07,22.1299,21.84,22.03,31103,19.8603347682124,19.9142375345293,19.6533625436229,19.8243395987185,34563.5266480347,0.0,1.0
2016-06-10,21.67,21.913,21.57,21.91,29065,19.5003830732742,19.7190537279491,19.4103951495397,19.7163540902371,32298.7783180122,0.0,1.0
2016-06-13,21.42,21.74,21.4,21.6,30187,19.2754132639379,19.5633746198884,19.257415679191,19.43739152666,33545.6122857674,0.0,1.0
2016-06-14,21.48,21.6175,21.25,21.42,34303,19.3294060181786,19.4531394133136,19.1224337935892,19.2754132639379,38119.5593546454,0.0,1.0
2016-06-15,21.7,21.8199,21.4422,21.57,47645,19.5273794503946,19.6352749709523,19.2953905830069,19.4103951495397,52945.9932207702,0.0,1.0
2016-06-16,21.6199,21.68,21.25,21.51,158444,19.4552991234832,19.5093818656477,19.1224337935892,19.356402395299,176072.514426944,0.0,1.0
2016-06-17,21.956,21.97,21.62,21.62,41462,19.757748535155,19.7703468444778,19.4553891114069,19.4553891114069,46075.071275466,0.0,1.0
2016-06-20,22.2,22.32,22.0,22.04,37579,19.9773190690673,20.0853045775487,19.7973432215982,19.833338391092,41760.047838038,0.0,1.0
2016-06-21,22.02,22.29,21.93,22.29,42935,19.8153408063451,20.0583082004283,19.734351674984,20.0583082004283,47711.9575807277,0.0,1.0
2016-06-22,22.13,22.3499,22.0901,22.14,78677,19.9143275224531,20.1122109667453,19.878422340883,19.9233263148265,87430.6203931271,0.0,1.0
2016-06-23,22.34,22.56,22.2765,22.4281,54926,20.1033021622956,20.3012755945116,20.0461598307242,20.1825815231057,61037.0788885304,0.0,1.0
2016-06-24,21.29,21.77,21.03,21.35,71130,19.158428963083,19.5903709970087,18.9244603613732,19.2124217173237,79043.93950663,0.0,1.0
2016-06-27,20.73,21.3,20.5901,21.15,79478,18.6544965901696,19.1674277554564,18.5286034848649,19.0324458698546,88320.7398300005,0.0,1.0
2016-06-28,21.42,21.5599,21.05,21.09,437447,19.2754132639379,19.4013063692425,18.9424579461201,18.9784531156139,486117.449815222,0.0,1.0
2016-06-29,22.05,22.1999,21.7401,21.81,44299,19.8423371834654,19.9772290811435,19.5634646078121,19.6263661665026,49227.7165219207,0.0,1.0
2016-06-30,22.3,22.31,22.02,22.11,447815,20.0673069928018,20.0763057851752,19.8153408063451,19.8963299377062,497638.995784641,0.0,1.0
2016-07-01,22.43,22.53,22.3,22.4,148543,20.1842912936567,20.2742792173912,20.0673069928018,20.1572949165363,165069.926980646,0.0,1.0
2016-07-05,22.34,22.48,22.12,22.46,53420,20.1033021622956,20.229285255524,19.9053287300796,20.2112876707771,59363.5209959817,0.0,1.0
2016-07-06,22.28,22.28,21.9895,22.17,37839,20.0493094080549,20.0493094080549,19.7878944896061,19.9503226919469,42048.9754954502,0.0,1.0
2016-07-07,22.11,22.41,22.08,22.26,77884,19.8963299377062,20.1662937089098,19.8693335605858,20.031311823308,86549.3910380201,0.0,1.0
2016-07-08,22.59,22.6899,22.29,22.29,18685,20.3282719716319,20.4181699074428,20.0583082004283,20.0583082004283,20763.8972259439,0.0,1.0
2016-07-11,22.67,22.75,22.5,22.6,92363,20.4002623106196,20.4722526496072,20.2472828402709,20.3372707640054,102639.327775213,0.0,1.0
2016-07-12,22.95,23.0383,22.8,23.03,38919,20.6522284970763,20.7316878337339,20.5172466114745,20.7242188360639,43249.1365339313,0.0,1.0
2016-07-13,22.93,23.05,22.72,23.03,37026,20.6342309123294,20.7422164208108,20.4452562724868,20.7242188360639,41145.5209359269,0.0,1.0
2016-07-14,23.08,23.1,22.9901,23.08,35100,20.7692127979312,20.7872103826781,20.6883136544938,20.7692127979312,39005.2337506356,0.0,1.0
2016-07-15,22.94,23.18,22.8377,23.18,11052,20.6432297047028,20.8592007216657,20.5511720587224,20.8592007216657,12281.6479604566,0.0,1.0
2016-07-18,22.98,23.01,22.81,22.81,8163,20.6792248741966,20.706221251317,20.5262454038479,20.5262454038479,9071.21718251965,0.0,1.0
2016-07-19,22.8,22.95,22.681,22.91,18011,20.5172466114745,20.6522284970763,20.4101609822304,20.6162333275825,20014.9078371139,0.0,1.0
2016-07-20,22.74,22.77,22.321,22.73,22765,20.4632538572338,20.4902502343541,20.086204456786,20.4542550648603,25297.8389268723,0.0,1.0
2016-07-21,22.71,22.88,22.62,22.66,80817,20.4362574801134,20.5892369504621,20.3552683487523,20.3912635182461,89808.717265673,0.0,1.0
2016-07-22,22.84,22.84,22.6092,22.71,23586,20.5532417809683,20.5532417809683,20.345549652989,20.4362574801134,26210.1835681622,0.0,1.0
2016-07-25,22.47,22.76,22.321,22.76,29098,20.2202864631505,20.4812514419807,20.086204456786,20.4812514419807,32335.4499052991,0.0,1.0
2016-07-26,22.52,22.6255,22.37,22.55,7360,20.2652804250178,20.3602176845577,20.130298539416,20.2922768021381,8178.87522520451,0.0,1.0
2016-07-27,22.39,22.49,22.17,22.3933,15383,20.1482961241629,20.2382840478974,19.9503226919469,20.1512657256461,17094.5159768099,0.0,1.0
2016-07-28,22.32,22.4014,22.18,22.4014,32451,20.0853045775487,20.1585547474686,19.9593214843203,20.1585547474686,36061.5054256946,0.0,1.0
2016-07-29,22.59,22.65,22.26,22.26,15913,20.3282719716319,20.3822647258727,20.031311823308,20.031311823308,17683.4838938424,0.0,1.0
2016-08-01,22.3499,22.65,22.22,22.65,28236,20.1122109667453,20.3822647258727,19.9953166538142,20.3822647258727,31377.5435949559,0.0,1.0
2016-08-02,22.27,22.3486,22.04,22.22,40176,20.0403106156814,20.1110411237368,19.833338391092,19.9953166538142,44645.9906314969,0.0,1.0
2016-08-03,22.31,22.4,22.17,22.17,12655,20.0763057851752,20.1572949165363,19.9503226919469,19.9503226919469,14062.9980944244,0.0,1.0
2016-08-04,22.63,22.639,22.37,22.4,14404,20.3642671411258,20.3723660542619,20.130298539416,20.1572949165363,16006.5922206312,0.0,1.0
2016-08-05,22.87,22.95,22.67,22.68,37002,20.5802381580887,20.6522284970763,20.4002623106196,20.409261102993,41118.8506906273,0.0,1.0
2016-08-08,23.0,23.1,22.8905,22.91,10100,20.6972224589436,20.7872103826781,20.5986856824542,20.6162333275825,11223.7282302399,0.0,1.0
2016-08-09,22.98,23.1499,22.891,23.0,36335,20.6792248741966,20.8321143566216,20.5991356220729,20.6972224589436,40377.6401233433,0.0,1.0
2016-08-10,23.0,23.26,22.8201,23.03,20892,20.6972224589436,20.9311910606534,20.5353341841451,20.7242188360639,23216.4485332843,0.0,1.0
2016-08-11,23.27,23.31,22.844,23.25,19907,20.9401898530268,20.9761850225206,20.5568412979177,20.9221922682799,22121.8572157808,0.0,1.0
2016-08-12,23.11,23.39,23.1,23.39,9563,20.7962091750515,21.0481753615082,20.7872103826781,21.0481753615082,10626.9814916618,0.0,1.0
2016-08-15,23.12,23.288,23.0901,23.22,15591,20.805207967425,20.956387679299,20.7783015782284,20.8951958911595,17325.6581027396,0.0,1.0
2016-08-16,23.16,23.32,23.13,23.16,21486,20.8412031369188,20.9851838148941,20.8142067597984,20.8412031369188,23876.537104449,0.0,1.0
2016-08-17,23.03,23.24,22.8372,23.0,8617,20.7242188360639,20.9131934759064,20.5507221191037,20.6972224589436,9575.72932277003,0.0,1.0
2016-08-18,23.25,23.26,23.0488,23.05,7692,20.9221922682799,20.9311910606534,20.741136565726,20.7422164208108,8547.81361851537,0.0,1.0
2016-08-19,22.92,23.0599,22.88,23.02,13921,20.6252321199559,20.7511252252605,20.5892369504621,20.7152200436905,15469.8535339772,0.0,1.0
2016-08-22,22.83,22.84,22.76,22.83,27018,20.5442429885948,20.5532417809683,20.4812514419807,20.5442429885948,30024.0286460022,0.0,1.0
2016-08-23,22.93,23.135,22.88,23.0,17149,20.6342309123294,20.8187061559852,20.5892369504621,20.6972224589436,19057.0015267707,0.0,1.0
2016-08-24,22.81,23.02,22.77,22.82,20286,20.5262454038479,20.7152200436905,20.4902502343541,20.5352441962214,22543.02483947,0.0,1.0
2016-08-25,22.8,22.96,22.65,22.65,23673,20.5172466114745,20.6612272894497,20.3822647258727,20.3822647258727,26306.8632073732,0.0,1.0
2016-08-26,22.53,23.01,22.53,22.99,32688,20.2742792173912,20.706221251317,20.2742792173912,20.6882236665701,36324.874098028,0.0,1.0
2016-08-29,22.62,22.7,22.43,22.57,12301,20.3552683487523,20.4272586877399,20.1842912936567,20.310274386885,13669.6119762556,0.0,1.0
2016-08-30,22.47,22.83,22.46,22.63,101499,20.2202864631505,20.5442429885948,20.2112876707771,20.3642671411258,112791.801152586,0.0,1.0
2016-08-31,22.48,22.6,22.36,22.51,131795,20.229285255524,20.3372707640054,20.1212997470425,20.2562816326443,146458.540802422,0.0,1.0
2016-09-01,22.66,22.66,22.3219,22.47,22680,20.3912635182461,20.3912635182461,20.0870143480997,20.2202864631505,25203.3818081031,0.0,1.0
2016-09-02,23.07,23.08,22.8,22.83,54185,20.7602140055577,20.7692127979312,20.5172466114745,20.5442429885948,60213.6350649059,0.0,1.0
2016-09-06,23.26,23.32,23.0401,23.08,59320,20.9311910606534,20.9851838148941,20.7333076163611,20.7692127979312,65919.956298795,0.0,1.0
2016-09-07,23.37,23.38,23.2232,23.3392,12721,21.0301777767613,21.0391765691348,20.898075504719,21.0024614962511,14136.3412689982,0.0,1.0
2016-09-08,23.15,23.39,23.06,23.39,67503,20.8322043445454,21.0481753615082,20.7512152131843,21.0481753615082,75013.3986857309,0.0,1.0
2016-09-09,22.5,22.99,22.46,22.99,36004,20.2472828402709,20.6882236665701,20.2112876707771,20.6882236665701,40009.8129902531,0.0,1.0
2016-09-12,22.61,22.7413,22.13,22.31,13221,20.3462695563789,20.4644237002423,19.9143275224531,20.0763057851752,14691.9713794061,0.0,1.0
2016-09-13,22.18,22.71,22.1301,22.46,29824,19.9593214843203,20.4362574801134,19.9144175103768,20.2112876707771,33142.2248256114,0.0,1.0
2016-09-14,22.26,22.49,22.19,22.19,18440,20.031311823308,20.2382840478974,19.9683202766938,19.9683202766938,20491.6384718439,0.0,1.0
2016-09-15,22.67,22.67,22.19,22.25,15402,20.4002623106196,20.4002623106196,19.9683202766938,20.0223130309345,17115.6299210054,0.0,1.0
2016-09-16,22.43,22.57,22.2597,22.57,16552,20.1842912936567,20.310274386885,20.0310418595368,20.310274386885,18393.5791749436,0.0,1.0
2016-09-19,22.76,22.89,22.6207,22.69,131343,20.4812514419807,20.5982357428356,20.3558982642185,20.4182598953665,145956.251182614,0.0,1.0
2016-09-20,22.61,22.81,22.59,22.81,28024,20.3462695563789,20.5262454038479,20.3282719716319,20.5262454038479,31141.9564281428,0.0,1.0
2016-09-21,23.09,23.1932,22.665,22.786,10184,20.7782115903046,20.8710791275987,20.3957629144329,20.5046483021516,11317.0740887884,0.0,1.0
2016-09-22,23.62,23.62,22.96,23.25,43716,21.2551475860977,21.2551475860977,20.6612272894497,20.9221922682799,48579.8518131849,0.0,1.0
2016-09-23,23.28,23.56,23.12,23.56,107988,20.9491886454003,21.201154831857,20.805207967425,21.201154831857,120002.76872546,0.0,1.0
2016-09-26,23.0501,23.28,23.04,23.23,30250,20.7423064087346,20.9491886454003,20.7332176284374,20.904194683533,33615.6216796788,0.0,1.0
2016-09-27,22.99,23.07,22.87,23.05,24540,20.6882236665701,20.7602140055577,20.5802381580887,20.7422164208108,27270.3258188205,0.0,1.0
2016-09-28,23.4,23.4908,22.94,22.99,23152,21.0571741538817,21.1388831886327,20.6432297047028,20.6882236665701,25727.8966323281,0.0,1.0
2016-09-29,23.52,23.8,23.46,23.46,29368,21.1651596623631,21.4171258488199,21.1111669081224,21.1111669081224,32635.4901649194,0.0,1.0
2016-09-30,23.88,23.92,23.6801,23.6801,58642,21.4891161878075,21.5251113573013,21.3092303282621,21.3092303282621,65166.5218690819,0.0,1.0
2016-10-03,24.03,24.0422,23.88,23.95,137918,21.6240980734093,21.6350766001049,21.4891161878075,21.5521077344217,153262.787134478,0.0,1.0
2016-10-04,24.0,24.18,23.82,24.06,47475,21.5971016962889,21.7590799590111,21.4351234335668,21.6510944505296,52757.0789832317,0.0,1.0
2016-10-05,24.27,24.36,24.05,24.18,18802,21.8400690903722,21.9210582217333,21.6420956581562,21.7590799590111,20893.9146717792,0.0,1.0
2016-10-06,24.29,24.315,24.1633,24.3,46396,21.8580666751191,21.8805636560527,21.7440519757474,21.8670654674925,51558.0292049713,0.0,1.0
2016-10-07,24.3451,24.37,24.1995,24.37,7365,21.9076500210968,21.9300570141067,21.7766276041393,21.9300570141067,8184.4315263086,0.0,1.0
2016-10-10,24.43,24.6599,24.39,24.39,64318,21.9840497683474,22.1909320050131,21.9480545988536,21.9480545988536,71474.0348824328,0.0,1.0
2016-10-11,24.15,24.35,24.021,24.35,48217,21.7320835818907,21.9120594293598,21.6159991602732,21.9120594293598,53581.634067077,0.0,1.0
2016-10-12,24.16,24.24,23.94,23.94,8017,21.7410823742642,21.8130727132518,21.5431089420482,21.5431089420482,8908.97319028052,0.0,1.0
2016-10-13,23.74,23.93,23.6555,23.75,30244,21.3631330945791,21.5341101496747,21.2870932990234,21.3721318869526,33608.954118354,0.0,1.0
2016-10-14,23.84,24.0,23.71,24.0,16890,21.4531210183137,21.5971016962889,21.3361367174588,21.5971016962889,18769.1851295794,0.0,1.0
2016-10-17,23.98,24.0,23.7,23.7,7837,21.579104111542,21.5971016962889,21.3271379250853,21.3271379250853,8708.94635053368,0.0,1.0
2016-10-18,24.11,24.27,23.98,24.27,9640,21.6960884123969,21.8400690903722,21.579104111542,21.8400690903722,10712.5485286646,0.0,1.0
2016-10-19,24.37,24.4,24.01,24.28,15532,21.9300570141067,21.9570533912271,21.6061004886624,21.8490678827456,17260.0937497115,0.0,1.0
2016-10-20,24.37,24.43,24.064,24.33,153591,21.9300570141067,21.9840497683474,21.654693967479,21.8940618446129,170679.568575324,0.0,1.0
2016-10-21,24.32,24.42,24.18,24.25,26552,21.8850630522394,21.975050975974,21.7590799590111,21.8220715056253,29506.181383102,0.0,1.0
2016-10-24,24.52,24.66,24.3582,24.41,73722,22.0650388997085,22.1910219929369,21.919438439106,21.9660521836005,81924.3259989848,0.0,1.0
2016-10-25,24.3,24.55,24.25,24.54,36045,21.8670654674925,22.0920352768289,21.8220715056253,22.0830364844554,40055.3746593067,0.0,1.0
2016-10-26,24.08,24.29,23.95,24.29,51116,21.6690920352766,21.8580666751191,21.5521077344217,21.8580666751191,56803.1774472219,0.0,1.0
2016-10-27,23.94,24.19,23.94,24.18,52423,21.5431089420482,21.7680787513845,21.5431089420482,21.7590799590111,58255.5945558283,0.0,1.0
2016-10-28,23.88,24.07,23.67,24.07,246901,21.4891161878075,21.6600932429031,21.300141547965,21.6600932429031,274371.259779649,0.0,1.0
2016-10-31,23.8,23.8399,23.68,23.78,39111,21.4171258488199,21.4530310303899,21.3091403403384,21.3991282640729,43462.4984963279,0.0,1.0
2016-11-01,23.69,23.94,23.5,23.8,31174,21.3181391327119,21.5431089420482,21.1471620776162,21.4171258488199,34642.4261237127,0.0,1.0
2016-11-02,23.15,23.4552,23.01,23.41,74504,20.8322043445454,21.1068474877832,20.706221251317,21.0661729462552,82793.3314916626,0.0,1.0
2016-11-03,23.13,23.21,22.9,23.14,37926,20.8142067597984,20.8861970987861,20.607234535209,20.8232055521719,42145.6551346613,0.0,1.0
2016-11-04,23.23,23.406,22.94,22.94,23233,20.904194683533,21.0625734293058,20.6432297047028,20.6432297047028,25817.9087102142,0.0,1.0
2016-11-07,23.5,23.595,23.46,23.48,31060,21.1471620776162,21.232650605164,21.1111669081224,21.1291644928693,34515.7424585398,0.0,1.0
2016-11-08,23.61,23.68,23.24,23.53,28481,21.2461487937242,21.3091403403384,20.9131934759064,21.1741584547366,31649.8023490557,0.0,1.0
2016-11-09,23.6901,23.8935,22.901,23.2,67221,21.3182291206356,21.5012645575116,20.6081344144464,20.8771983064126,74700.023303461,0.0,1.0
2016-11-10,23.04,23.8,23.03,23.71,68054,20.7332176284374,21.4171258488199,20.7242188360639,21.3361367174588,75625.7030674005,0.0,1.0
2016-11-11,22.42,22.728,22.13,22.68,85582,20.1752925012832,20.4524553063856,19.9143275224531,20.409261102993,95103.8722178607,0.0,1.0
2016-11-14,22.41,22.41,22.01,22.14,353335,20.1662937089098,20.1662937089098,19.8063420139716,19.9233263148265,392647.130121961,0.0,1.0
2016-11-15,22.85,22.9799,22.2801,22.3,22886,20.5622405733417,20.6791348862729,20.0493993959786,20.0673069928018,25432.3014135912,0.0,1.0
2016-11-16,22.65,22.76,22.62,22.702,12100,20.3822647258727,20.4812514419807,20.3552683487523,20.4290584462146,13446.2486718715,0.0,1.0
2016-11-17,22.69,22.8689,22.69,22.8648,16064,20.4182598953665,20.5792482909276,20.4182598953665,20.5755587860545,17851.2841871855,0.0,1.0
2016-11-18,22.59,22.6915,22.57,22.63,12523,20.3282719716319,20.4196097142225,20.310274386885,20.3642671411258,13916.3117452767,0.0,1.0
2016-11-21,23.12,23.15,22.65,22.65,36601,20.805207967425,20.8322043445454,20.3822647258727,20.3822647258727,40673.2353420802,0.0,1.0
2016-11-22,23.29,23.37,23.07,23.33,81182,20.9581874377737,21.0301777767613,20.7602140055577,20.9941826072675,90214.3272462709,0.0,1.0
2016-11-23,23.28,23.32,23.04,23.04,27729,20.9491886454003,20.9851838148941,20.7332176284374,20.7332176284374,30814.1346630021,0.0,1.0
2016-11-25,23.14,23.22,23.01,23.22,11903,20.8232055521719,20.8951958911595,20.706221251317,20.8951958911595,13227.3304083708,0.0,1.0
2016-11-28,23.1,23.23,23.0,23.1636,46772,20.7872103826781,20.904194683533,20.6972224589436,20.8444427021733,51975.863047998,0.0,1.0
2016-11-29,22.9,23.0382,22.8215,22.8339,50287,20.607234535209,20.7315978458101,20.5365940150774,20.5477525176205,55881.9427241658,0.0,1.0
2016-11-30,23.106,23.21,22.97,23.05,46380,20.7926096581022,20.8861970987861,20.6702260818232,20.7422164208108,51540.2490414382,0.0,1.0
2016-12-01,22.84,23.09,22.84,23.09,6733,20.5532417809683,20.7782115903046,20.5532417809683,20.7782115903046,7482.11506675299,0.0,1.0
2016-12-02,22.97,23.07,22.7565,22.8,10337,20.6702260818232,20.7602140055577,20.47810186465,20.5172466114745,11487.0969025732,0.0,1.0
2016-12-05,23.32,23.32,22.96,23.1,35798,20.9851838148941,20.9851838148941,20.6612272894497,20.7872103826781,39780.8933847651,0.0,1.0
2016-12-06,23.29,23.2999,23.17,23.2,21088,20.9581874377737,20.9670962422234,20.8502019292923,20.8771983064126,23434.2555365643,0.0,1.0
2016-12-07,23.47,23.5,23.3253,23.48,30241,21.1201657004959,21.1471620776162,20.989953174852,21.1291644928693,33605.6203376915,0.0,1.0
2016-12-08,23.25,23.51,23.1849,23.5,14675,20.9221922682799,21.1561608699897,20.8636101299287,21.1471620776162,16307.7437404723,0.0,1.0
2016-12-09,23.14,23.35,23.101,23.13,16523,20.8232055521719,21.0121801920144,20.7881102619154,20.8142067597984,18361.35262854,0.0,1.0
2016-12-12,23.0,23.209,22.9752,23.2,170578,20.6972224589436,20.8852972195487,20.6749054538574,20.8771983064126,189556.545946322,0.0,1.0
2016-12-13,23.25,23.38,23.12,23.26,257919,20.9221922682799,21.0391765691348,20.805207967425,20.9311910606534,286615.124892598,0.0,1.0
2016-12-14,22.9,23.28,22.89,23.26,49484,20.607234535209,20.9491886454003,20.5982357428356,20.9311910606534,54989.6007668506,0.0,1.0
2016-12-15,22.83,22.98,22.68,22.76,30237,20.5442429885948,20.6792248741966,20.409261102993,20.4812514419807,33601.1752968084,0.0,1.0
2016-12-16,22.59,22.84,22.52,22.84,11721,20.3282719716319,20.5532417809683,20.2652804250178,20.5532417809683,13025.0810481824,0.0,1.0
2016-12-19,22.24,22.64,22.23,22.64,56917,20.0133142385611,20.3732659334992,20.0043154461876,20.3732659334992,63249.5979881746,0.0,1.0
2016-12-20,22.4,22.42,22.22,22.42,116494,20.1572949165363,20.1752925012832,19.9953166538142,20.1752925012832,129455.14816372,0.0,1.0
2016-12-21,22.56,22.61,22.21,22.47,73553,20.3012755945116,20.3462695563789,19.9863178614407,20.2202864631505,81736.5230216668,0.0,1.0
2016-12-22,22.5,22.64,22.33,22.5,93977,20.2472828402709,20.3732659334992,20.0943033699222,20.2472828402709,104432.901771609,0.0,1.0
2016-12-23,22.58,22.62,22.44,22.57,10340,20.3192731792585,20.3552683487523,20.1932900860301,20.310274386885,11490.4306832357,0.0,1.0
2016-12-27,22.83,22.84,22.65,22.74,17585,20.5442429885948,20.5532417809683,20.3822647258727,20.4632538572338,19541.5109830464,0.0,1.0
2016-12-28,22.63,22.92,22.63,22.92,99721,20.4398857931984,20.7018198135266,20.4398857931984,20.7018198135266,110406.009741548,0.084032,1.0
2016-12-29,23.08,23.08,22.68,22.88,7450,20.846335135087,20.846335135087,20.485046831186,20.6656909831365,8248.26037218375,0.0,1.0
2016-12-30,23.0613,23.1,22.93,22.93,3586,20.8294449068796,20.864399550282,20.7108520211241,20.7108520211241,3970.23646908067,0.0,1.0
2017-01-03,23.68,23.77,23.22,23.22,33342,21.3882675909385,21.4695574593162,20.9727860414523,20.9727860414523,36914.5633999128,0.0,1.0
2017-01-04,23.86,23.89,23.6595,23.77,21979,21.5508473276939,21.5779439504865,21.3697515653635,21.4695574593162,24334.028821507,0.0,1.0
2017-01-05,24.2,24.22,23.96,23.96,111451,21.8579423860097,21.8760068012048,21.6411694036692,21.6411694036692,123392.868018826,0.0,1.0
2017-01-06,24.34,24.36,23.9422,23.99,146271,21.9843932923751,22.0024577075701,21.6250920741456,21.6682660264617,161943.797704656,0.0,1.0
2017-01-09,24.45,24.49,24.225,24.31,42740,22.0837475759479,22.119876406338,21.8805229050036,21.9572966695825,47319.5501083401,0.0,1.0
2017-01-10,25.05,25.0586,24.49,24.49,73492,22.6256800317993,22.6334477303332,22.119876406338,22.119876406338,81366.5974862457,0.0,1.0
2017-01-11,24.99,25.2,24.79,25.17,63853,22.5714867862142,22.7611631457622,22.3908426342637,22.7340665229696,70694.7878583959,0.0,1.0
2017-01-12,24.9,25.17,24.8476,25.17,53641,22.4901969178365,22.7340665229696,22.4428681500254,22.7340665229696,59388.5818287663,0.0,1.0
2017-01-13,25.13,25.19,24.92,24.92,111834,22.6979376925795,22.7521309381647,22.5082613330315,22.5082613330315,123816.906102389,0.0,1.0
2017-01-17,25.2,25.28,25.11,25.24,134090,22.7611631457622,22.8334208065424,22.6798732773845,22.7972919761523,148457.615208875,0.0,1.0
2017-01-18,25.185,25.3608,25.13,25.31,31814,22.7476148343659,22.9064010439304,22.6979376925795,22.860517429335,35222.8396618328,0.0,1.0
2017-01-19,24.97,25.22,24.97,25.13,18550,22.5534223710191,22.7792275609573,22.5534223710191,22.6979376925795,20537.614752216,0.0,1.0
2017-01-20,25.25,25.36,25.14,25.2,54824,22.8063241837498,22.9056784673226,22.7069699001771,22.7611631457622,60698.3391469266,0.0,1.0
2017-01-23,25.67,25.73,25.3356,25.52,110418,23.1856769028459,23.239870148431,22.8836398807847,23.050193788883,122249.183057152,0.0,1.0
2017-01-24,25.86,25.979,25.78,25.81,116890,23.3572888471988,23.4647721176094,23.2850311864186,23.3121278092112,129414.651665042,0.0,1.0
2017-01-25,26.03,26.1,25.88,25.88,102214,23.5108363763568,23.5740618295394,23.3753532623939,23.3753532623939,113166.132306361,0.0,1.0
2017-01-26,25.81,26.16,25.81,26.16,16144,23.3121278092112,23.6282550751246,23.3121278092112,23.6282550751246,17873.8141541657,0.0,1.0
2017-01-27,25.75,25.93,25.74,25.89,56288,23.2579345636261,23.4205143003815,23.2489023560285,23.3843854699914,62319.2053462388,0.0,1.0
2017-01-30,25.54,25.84,25.338,25.84,21850,23.0682582040781,23.3392244320038,22.8858076106081,23.3392244320038,24191.2065949282,0.0,1.0
2017-01-31,25.68,25.7,25.4,25.41,24778,23.1947091104434,23.2127735256385,22.9418072977127,22.9508395053102,27432.9389935529,0.0,1.0
2017-02-01,25.86,25.94,25.6648,25.85,67657,23.3572888471988,23.429546507979,23.1809801548952,23.3482566396013,74906.3828189044,0.0,1.0
2017-02-02,26.19,26.34,25.86,25.86,69292,23.6553516979172,23.79083481188,23.3572888471988,23.3572888471988,76716.5715046116,0.0,1.0
2017-02-03,26.49,26.6056,26.35,26.42,77427,23.9263179258429,24.0307302456703,23.7998670194776,23.8630924726602,85723.2289714191,0.0,1.0
2017-02-06,26.51,26.62,26.281,26.62,78921,23.944382341038,24.0437366246107,23.7375447870546,24.0437366246107,87377.3096420286,0.0,1.0
2017-02-07,26.3907,26.68,26.25,26.57,36188,23.8366281043995,24.0979298701959,23.7095449435023,23.9985755866231,40065.5095769914,0.0,1.0
2017-02-08,26.25,26.32,26.0172,26.32,51126,23.7095449435023,23.772770396685,23.4992751506319,23.772770396685,56604.1019850023,0.0,1.0
2017-02-09,26.57,26.61,26.3853,26.44,88850,23.9985755866231,24.0347044170132,23.8317507122968,23.8811568878553,98370.1924924198,0.0,1.0
2017-02-10,26.87,26.93,26.6865,26.73,94532,24.2695418145488,24.323735060134,24.1038008051343,24.1430909081835,104661.013356145,0.0,1.0
2017-02-13,26.89,27.15,26.89,27.0,111521,24.2876062297439,24.5224436272795,24.2876062297439,24.3869605133167,123470.368451853,0.0,1.0
2017-02-14,27.0,27.0,26.7301,26.97,81254,24.3869605133167,24.3869605133167,24.1431812302595,24.3598638905241,89960.2883599219,0.0,1.0
2017-02-15,27.12,27.15,26.8663,27.0,85047,24.495347004487,24.5224436272795,24.2661998977378,24.3869605133167,94159.7046809545,0.0,1.0
2017-02-16,26.81,27.15,26.79,27.14,103951,24.2153485689637,24.5224436272795,24.1972841537686,24.513411419682,115089.25019448,0.0,1.0
2017-02-17,26.67,26.77,26.59,26.77,25830,24.0888976625983,24.1792197385736,24.0166400018181,24.1792197385736,28597.6597870479,0.0,1.0
2017-02-21,27.0,27.05,26.83,26.87,77614,24.3869605133167,24.4321215513043,24.2334129841587,24.2695418145488,85930.265842506,0.0,1.0
2017-02-22,27.0123,27.1099,26.8801,27.03,26720,24.3980701286616,24.4862244748135,24.2786643442223,24.4140571361092,29583.0224355369,0.0,1.0
2017-02-23,26.59,27.09,26.54,27.09,72149,24.0166400018181,24.4682503816944,23.9714789638305,24.4682503816944,79879.6963211661,0.0,1.0
2017-02-24,26.47,26.56,26.12,26.56,65669,23.9082535106479,23.9895433790256,23.5921262447345,23.9895433790256,72705.3705209308,0.0,1.0
2017-02-27,26.4,26.67,26.36,26.67,43084,23.8450280574652,24.0888976625983,23.8088992270751,24.0888976625983,47700.4093792168,0.0,1.0
2017-02-28,26.28,26.51,26.25,26.51,57437,23.7366415662949,23.944382341038,23.7095449435023,23.944382341038,63591.3195969287,0.0,1.0
2017-03-01,26.79,26.82,26.54,26.57,30653,24.1972841537686,24.2243807765612,23.9714789638305,23.9985755866231,33937.4396226241,0.0,1.0
2017-03-02,26.42,26.75,26.4,26.75,50129,23.8630924726602,24.1611553233785,23.8450280574652,24.1611553233785,55500.274388886,0.0,1.0
2017-03-03,26.69,26.7143,26.35,26.35,411046,24.1069620777934,24.1289103422554,23.7998670194776,23.7998670194776,455089.185630154,0.0,1.0
2017-03-06,26.56,26.61,26.46,26.56,43826,23.9895433790256,24.0347044170132,23.8992213030503,23.9895433790256,48521.9139693054,0.0,1.0
2017-03-07,26.48,26.6488,26.46,26.63,9490,23.9172857182454,24.0697493824916,23.8992213030503,24.0527688322082,10506.8444204059,0.0,1.0
2017-03-08,26.4,26.61,26.33,26.39,23089,23.8450280574652,24.0347044170132,23.7818026042825,23.8359958498677,25562.9642595102,0.0,1.0
2017-03-09,26.2,26.4,26.07,26.28,44025,23.6643839055147,23.8450280574652,23.5469652067469,23.7366415662949,48742.2366289114,0.0,1.0
2017-03-10,26.41,26.53,26.3,26.45,19450,23.8540602650627,23.962446756233,23.7547059814899,23.8901890954528,21534.0488911375,0.0,1.0
2017-03-13,26.8,26.81,26.526,26.54,37285,24.2063163613662,24.2153485689637,23.958833873194,23.9714789638305,41280.0520774324,0.0,1.0
2017-03-14,26.74,26.75,26.4702,26.75,46123,24.152123115781,24.1611553233785,23.9084341547998,24.1611553233785,51065.0353216419,0.0,1.0
2017-03-15,27.26,27.3148,26.7299,26.7299,21700,24.6217979108523,24.6712944084867,24.1430005861075,24.1430005861075,24025.1342384413,0.0,1.0
2017-03-16,27.6,27.635,27.4742,27.52,33364,24.9288929691681,24.9605056957595,24.8152677975913,24.8566353083879,36938.9206788644,0.0,1.0
2017-03-17,27.48,27.7,27.46,27.59,46016,24.8205064779978,25.0192150451434,24.8024420628028,24.9198607615706,50946.5703740146,0.0,1.0
2017-03-20,27.7,27.7,27.46,27.48,46425,25.0192150451434,25.0192150451434,24.8024420628028,24.8205064779978,51399.3943327021,0.0,1.0
2017-03-21,27.06,27.86,27.06,27.64,112645,24.4411537589018,25.1637303667038,24.4411537589018,24.9650217995582,124714.803976462,0.0,1.0
2017-03-22,27.21,27.285,26.99,27.11,104088,24.5766368728647,24.6443784298461,24.3779283057191,24.4863147968894,115240.929613404,0.0,1.0
2017-03-23,27.34,27.4699,27.1296,27.22,41299,24.6940555716325,24.8113839483243,24.5040179237806,24.5856690804622,45724.1483370224,0.0,1.0
2017-03-24,27.5999,27.63,27.28,27.42,140152,24.9288026470922,24.9559895919607,24.6398623260474,24.7663132324127,155169.152709033,0.0,1.0
2017-03-27,27.6,27.61,27.27,27.27,23455,24.9288929691681,24.9379251767657,24.6308301184498,24.6308301184498,25968.1808093383,0.0,1.0
2017-03-28,27.86,27.96,27.62,27.62,50712,25.1637303667038,25.254052442679,24.9469573843632,24.9469573843632,56145.7422810983,0.0,1.0
2017-03-29,28.08,28.1486,27.86,27.95,87182,25.3624389338493,25.4243998779683,25.1637303667038,25.2450202350815,96523.4678882853,0.0,1.0
2017-03-30,28.24,28.3399,28.18,28.26,108368,25.5069542554097,25.597186009309,25.4527610098246,25.5250186706048,119979.527518498,0.0,1.0
2017-03-31,28.249,28.35,28.18,28.28,52737,25.5150832422475,25.6063085389825,25.4527610098246,25.5430830857998,58387.7190936718,0.0,1.0
2017-04-03,28.7,28.7129,28.26,28.37,79457,25.9224358048959,25.9340873526967,25.5250186706048,25.6243729541775,87970.7415292086,0.0,1.0
2017-04-04,28.89,28.96,28.65,28.81,213483,26.0940477492488,26.1572732024315,25.8772747669082,26.0217900884686,236357.499199316,0.0,1.0
2017-04-05,28.54,29.04,28.5185,28.97,66527,25.7779204833355,26.2295308632117,25.7585012370008,26.166305410029,73655.304400036,0.0,1.0
2017-04-06,28.8,28.9,28.49,28.49,37585,26.0127578808711,26.1030799568464,25.7327594453478,25.7327594453478,41612.1967904063,0.0,1.0
2017-04-07,28.83,28.992,28.8,28.83,49155,26.0398545036637,26.1861762667436,26.0127578808711,26.0398545036637,54421.9112207641,0.0,1.0
2017-04-10,29.01,29.07,28.8,28.8,131874,26.2024342404191,26.2566274860043,26.0127578808711,26.0127578808711,146004.172929042,0.0,1.0
2017-04-11,29.18,29.2,29.03,29.1,28628,26.355981769577,26.3740461847721,26.2204986556142,26.2837241087968,31695.4628100506,0.0,1.0
2017-04-12,28.873,29.1299,28.8,29.08,23815,26.078692996333,26.3107304095134,26.0127578808711,26.2656596936018,26366.7544649069,0.0,1.0
2017-04-13,28.66,28.97,28.6528,28.84,28133,25.8863069745058,26.166305410029,25.8798037850355,26.0488867112612,31147.4240336437,0.0,1.0
2017-04-17,29.03,29.03,28.7419,28.84,38530,26.2204986556142,26.2204986556142,25.9602807547295,26.0488867112612,42658.4526362738,0.0,1.0
2017-04-18,28.8,28.98,28.725,28.86,47739,26.0127578808711,26.1753376176265,25.9450163238897,26.0669511264563,52854.1881755276,0.0,1.0
2017-04-19,28.62,28.93,28.55,28.93,24921,25.8501781441157,26.1301765796389,25.786952690933,26.1301765796389,27591.2613067371,0.0,1.0
2017-04-20,28.84,28.85,28.68,28.78,124698,26.0488867112612,26.0579189188587,25.9043713897008,25.9946934656761,138059.271394708,0.0,1.0
2017-04-21,28.66,28.89,28.62,28.89,128719,25.8863069745058,26.0940477492488,25.8501781441157,26.0940477492488,142511.1176976,0.0,1.0
2017-04-24,28.94,29.0,28.8834,29.0,134827,26.1392087872365,26.1934020328216,26.0880864922345,26.1934020328216,149273.584053747,0.0,1.0
2017-04-25,29.0,29.08,28.88,29.08,37517,26.1934020328216,26.2656596936018,26.0850155416513,26.2656596936018,41536.9106554655,0.0,1.0
2017-04-26,28.76,29.01,28.75,29.01,40163,25.976629050481,26.2024342404191,25.9675968428835,26.2024342404191,44466.4270238948,0.0,1.0
2017-04-27,28.63,28.82,28.51,28.82,29723,25.8592103517132,26.0308222960662,25.7508238605429,26.0308222960662,32907.7910124051,0.0,1.0
2017-04-28,28.68,28.71,28.565,28.69,40142,25.9043713897008,25.9314680124934,25.8005010023293,25.9134035972983,44443.1768939867,0.0,1.0
2017-05-01,28.92,29.0,28.72,28.75,30379,26.1211443720414,26.1934020328216,25.9405002200909,25.9675968428835,33634.0807847746,0.0,1.0
2017-05-02,29.08,29.1037,28.75,28.92,22119,26.2656596936018,26.2870660256079,25.9675968428835,26.1211443720414,24489.0296875614,0.0,1.0
2017-05-03,29.19,29.205,28.9116,28.97,13276,26.3650139771746,26.3785622885709,26.1135573176595,26.166305410029,14698.5106981358,0.0,1.0
2017-05-04,28.83,29.09,28.7701,29.09,41889,26.0398545036637,26.2746919011993,25.9857515801545,26.2746919011993,46377.3662725376,0.0,1.0
2017-05-05,29.97,29.97,29.15,29.15,85906,27.0695261697815,27.0695261697815,26.3288851467845,26.3288851467845,95110.7457091031,0.0,1.0
2017-05-08,29.79,29.92,29.69,29.92,51956,26.9069464330261,27.0243651317939,26.8166243570508,27.0243651317939,57523.0356908965,0.0,1.0
2017-05-09,29.88,29.92,29.78,29.91,65453,26.9882363014038,27.0243651317939,26.8979142254285,27.0153329241963,72466.2263275897,0.0,1.0
2017-05-10,30.16,30.27,29.89,29.93,92588,27.2411381141345,27.3404923977072,26.9972685090013,27.0333973393914,102508.715616074,0.0,1.0
2017-05-11,30.206,30.265,30.07,30.16,39099,27.2826862690831,27.3359762939085,27.1598482457567,27.2411381141345,43288.4204418809,0.0,1.0
2017-05-12,30.41,30.6,30.25,30.25,47982,27.4669433040726,27.6385552484256,27.3224279825122,27.3224279825122,53123.2253930364,0.0,1.0
2017-05-15,30.96,30.97,30.69,30.69,150036,27.9637147219364,27.972746929534,27.7198451168033,27.7198451168033,166112.213852478,0.0,1.0
2017-05-16,31.13,31.96,30.86,30.95,255629,28.1172622510944,28.8669354816889,27.8733926459612,27.9546825143389,283019.402775968,0.0,1.0
2017-05-17,30.35,30.75,30.3472,30.74,150266,27.4127500584874,27.7740383623884,27.4102210403601,27.7650061547909,166366.858132425,0.0,1.0
2017-05-18,29.51,29.64,28.867,29.52,258923,26.6540446202954,26.7714633190632,26.0732736717745,26.6630768278929,286666.35172442,0.0,1.0
2017-05-19,30.15,30.24,29.73,29.73,189799,27.2321059065369,27.3133957749147,26.8527531874409,26.8527531874409,210135.781259075,0.0,1.0
2017-05-22,30.07,30.31,30.043,30.19,256631,27.1598482457567,27.3766212280973,27.1354612852434,27.268234736927,284128.766117301,0.0,1.0
2017-05-23,30.11,30.25,30.03,30.03,79773,27.1959770761468,27.3224279825122,27.1237194153666,27.1237194153666,88320.6006268747,0.0,1.0
2017-05-24,30.43,30.49,30.2,30.26,47858,27.4850077192676,27.5392009648528,27.2772669445246,27.3314601901097,52985.9389116739,0.0,1.0
2017-05-25,30.68,30.75,30.53,30.53,123453,27.7108129092057,27.7740383623884,27.5753297952429,27.5753297952429,136680.870835866,0.0,1.0
2017-05-26,30.88,30.97,30.72,30.75,93436,27.8914570611562,27.972746929534,27.7469417395958,27.7740383623884,103447.578004747,0.0,1.0
2017-05-30,30.52,30.98,30.47,30.85,206406,27.5662975876454,27.9817791371315,27.5211365496577,27.8643604383637,228522.205420263,0.0,1.0
2017-05-31,30.31,30.52,30.27,30.47,107089,27.3766212280973,27.5662975876454,27.3404923977072,27.5211365496577,118563.483892186,0.0,1.0
2017-06-01,30.83,30.8991,30.37,30.37,16754,27.8462960231686,27.9087085776675,27.4308144736825,27.4308144736825,18549.1750705459,0.0,1.0
2017-06-02,30.84,30.94,30.77,30.94,67706,27.8553282307661,27.9456503067414,27.7921027775835,27.9456503067414,74960.6331220234,0.0,1.0
2017-06-05,30.76,30.96,30.5801,30.83,35507,27.7830705699859,27.9637147219364,27.6205811553065,27.8462960231686,39311.5410785408,0.0,1.0
2017-06-06,30.85,30.98,30.76,30.76,30551,27.8643604383637,27.9817791371315,27.7830705699859,27.7830705699859,33824.5104202129,0.0,1.0
2017-06-07,30.7,31.0,30.577,30.93,20214,27.7288773244008,27.9998435523265,27.6177811709512,27.9366180991439,22379.9107601775,0.0,1.0
2017-06-08,30.56,30.9,30.5339,30.9,22498,27.6024264180354,27.9095214763513,27.5788523562059,27.9095214763513,24908.6391749518,0.0,1.0
2017-06-09,30.22,30.8,30.06,30.65,52239,27.2953313597196,27.819199400376,27.1508160381592,27.6837162864132,57836.3588701353,0.0,1.0
2017-06-12,29.85,30.21,29.775,30.21,157129,26.9611396786112,27.2862991521221,26.8933981216298,27.2862991521221,173965.222016223,0.0,1.0
2017-06-13,29.96,30.03,29.73,29.82,152383,27.060493962184,27.1237194153666,26.8527531874409,26.9340430558186,168710.692656977,0.0,1.0
2017-06-14,29.56,30.16,29.45,30.16,45195,26.699205658283,27.2411381141345,26.5998513747102,27.2411381141345,50037.6010095094,0.0,1.0
2017-06-15,29.1,29.3184,29.04,29.21,127687,26.2837241087968,26.4809875227268,26.2295308632117,26.3830783923696,141368.53988497,0.0,1.0
2017-06-16,29.29,29.3,29.07,29.18,60061,26.4553360531498,26.4643682607473,26.2566274860043,26.355981769577,66496.4786864066,0.0,1.0
2017-06-19,29.89,29.99,29.54,29.54,69248,26.9972685090013,27.0875905849765,26.6811412430879,26.6811412430879,76667.8569467089,0.0,1.0
2017-06-20,29.77,29.95,29.5268,29.9,246585,26.888882017831,27.0514617545864,26.6692187290592,27.0063007165988,273006.34682885,0.0,1.0
2017-06-21,29.18,29.22,28.58,28.86,243190,26.355981769577,26.3921105999671,25.8140493137256,26.0669511264563,269247.57582703,0.0,1.0
2017-06-22,29.66,29.69,29.1701,29.26,98599,26.7895277342582,26.8166243570508,26.3470398840555,26.4282394303572,109163.788515027,0.0,1.0
2017-06-23,29.54,29.67,29.475,29.6,36246,26.6811412430879,26.7985599418558,26.622431893704,26.7353344886731,40129.7242214997,0.0,1.0
2017-06-26,29.4,29.7,29.34,29.7,23862,26.5546903367226,26.8256565646483,26.5004970911374,26.8256565646483,26418.7904699394,0.0,1.0
2017-06-27,28.98,29.34,28.94,29.34,63859,26.1753376176265,26.5004970911374,26.1392087872365,26.5004970911374,70701.4307526555,0.0,1.0
2017-06-28,29.45,29.48,28.91,29.05,51201,26.5998513747102,26.6269479975028,26.1121121644439,26.2385630708092,56687.1381632458,0.0,1.0
2017-06-29,29.105,29.4,28.86,29.4,145941,26.2882402125956,26.5546903367226,26.0669511264563,26.5546903367226,161578.438520385,0.0,1.0
2017-06-30,29.29,29.4467,29.02,29.15,355948,26.4553360531498,26.596870746203,26.2114664480166,26.3288851467845,394087.487645378,0.0,1.0
2017-07-03,29.81,29.82,29.45,29.45,46992,26.9250108482211,26.9340430558186,26.5998513747102,26.5998513747102,52027.1478402227,0.0,1.0
2017-07-05,29.64,29.77,29.52,29.76,35623,26.7714633190632,26.888882017831,26.6630768278929,26.8798498102335,39439.9703675573,0.0,1.0
2017-07-06,29.4,29.4837,29.32,29.43,21311,26.5546903367226,26.6302899143139,26.4824326759424,26.5817869595152,23594.4532606185,0.0,1.0
2017-07-07,29.29,29.38,29.2101,29.36,16113,26.4553360531498,26.5366259215275,26.3831687144456,26.5185615063325,17839.4925338251,0.0,1.0
2017-07-10,29.33,29.45,29.25,29.3,43599,26.4914648835399,26.5998513747102,26.4192072227597,26.4643682607473,48270.5911364886,0.0,1.0
2017-07-11,29.52,29.6,29.25,29.43,60794,26.6630768278929,26.7353344886731,26.4192072227597,26.5817869595152,67308.0189351059,0.0,1.0
2017-07-12,30.12,30.15,29.95,29.95,58236,27.2050092837444,27.2321059065369,27.0514617545864,27.0514617545864,64475.9316824823,0.0,1.0
2017-07-13,30.0,30.15,29.78,30.14,34592,27.0966227925741,27.2321059065369,26.8979142254285,27.2230736989394,38298.4997039705,0.0,1.0
2017-07-14,30.07,30.1,29.906,30.1,46974,27.1598482457567,27.1869448685493,27.0117200411573,27.1869448685493,52007.2191574444,0.0,1.0
2017-07-17,29.92,30.2,29.84,30.0,57685,27.0243651317939,27.2772669445246,26.9521074710137,27.0966227925741,63865.8925596537,0.0,1.0
2017-07-18,29.57,29.88,29.47,29.88,370823,26.7082378658805,26.9882363014038,26.6179157899053,26.9882363014038,410556.329663664,0.0,1.0
2017-07-19,29.76,29.79,29.48,29.58,369834,26.8798498102335,26.9069464330261,26.6269479975028,26.717270073478,409461.359259893,0.0,1.0
2017-07-20,29.87,29.99,29.755,29.79,205060,26.9792040938062,27.0875905849765,26.8753337064347,26.9069464330261,227031.982808054,0.0,1.0
2017-07-21,29.64,29.85,29.61,29.78,82581,26.7714633190632,26.9611396786112,26.7443666962706,26.8979142254285,91429.4751403096,0.0,1.0
2017-07-24,29.62,29.79,29.5788,29.77,22323,26.7533989038681,26.9069464330261,26.7161862085663,26.888882017831,24714.8880923837,0.0,1.0
2017-07-25,29.75,29.76,29.6,29.69,108931,26.8708176026359,26.8798498102335,26.7353344886731,26.8166243570508,120602.852429846,0.0,1.0
2017-07-26,29.83,29.92,29.74,29.74,82670,26.9430752634161,27.0243651317939,26.8617853950384,26.8617853950384,91528.0114051588,0.0,1.0
2017-07-27,29.83,29.99,29.6177,29.88,43408,26.9430752634161,27.0875905849765,26.7513214961207,26.9882363014038,48059.1256692286,0.0,1.0
2017-07-28,29.87,29.91,29.65,29.65,29222,26.9792040938062,27.0153329241963,26.7804955266607,26.7804955266607,32353.1093417388,0.0,1.0
2017-07-31,29.7,29.92,29.61,29.87,22441,26.8256565646483,27.0243651317939,26.7443666962706,26.9792040938062,24845.5316794867,0.0,1.0
2017-08-01,29.74,29.8,29.63,29.77,101674,26.8617853950384,26.9159786406236,26.7624311114657,26.888882017831,112568.271823008,0.0,1.0
2017-08-02,29.64,29.73,29.4,29.73,20975,26.7714633190632,26.8527531874409,26.5546903367226,26.8527531874409,23222.4511820878,0.0,1.0
2017-08-03,29.53,29.57,29.32,29.32,56321,26.6721090354904,26.7082378658805,26.4824326759424,26.4824326759424,62355.741264666,0.0,1.0
2017-08-04,28.83,28.99,28.7,28.87,161072,26.0398545036637,26.1843698252241,25.9224358048959,26.0759833340538,178330.710693743,0.0,1.0
2017-08-07,28.59,28.79,28.52,28.79,46034,25.8230815213231,26.0037256732736,25.7598560681404,26.0037256732736,50966.4990567929,0.0,1.0
2017-08-08,28.36,28.64,28.314,28.64,91147,25.61534074658,25.8682425593107,25.5737925916314,25.8682425593107,100913.313844756,0.0,1.0
2017-08-09,28.14,28.2504,28.03,28.14,48776,25.4166321794345,25.5163477513111,25.3172778958617,25.4166321794345,54002.3017333738,0.0,1.0
2017-08-10,27.75,28.12,27.67,28.03,123480,25.064376083131,25.3985677642394,24.9921184223508,25.3172778958617,136710.763860034,0.0,1.0
2017-08-11,28.18,28.222,27.4,27.66,35370,25.4527610098246,25.4906962817342,24.7482488172176,24.9830862147533,39159.861659616,0.0,1.0
2017-08-14,29.27,29.3,28.52,28.61,313675,26.4372716379548,26.4643682607473,25.7598560681404,25.8411459365181,347284.976140233,0.0,1.0
2017-08-15,29.14,29.36,28.87,29.36,74754,26.3198529391869,26.5185615063325,26.0759833340538,26.5185615063325,82763.8195788223,0.0,1.0
2017-08-16,29.24,29.33,29.15,29.33,53355,26.4101750151622,26.4914648835399,26.3288851467845,26.4914648835399,59071.9372023979,0.0,1.0
2017-08-17,28.83,29.29,28.83,29.15,32840,26.0398545036637,26.4553360531498,26.0398545036637,26.3288851467845,36358.7745802033,0.0,1.0
2017-08-18,29.01,29.1589,28.841,28.88,39710,26.2024342404191,26.3369238115463,26.049789932021,26.0850155416513,43964.8885073044,0.0,1.0
2017-08-21,28.96,29.14,28.915,29.06,43515,26.1572732024315,26.3198529391869,26.1166282682426,26.2475952784067,48177.5906168559,0.0,1.0
2017-08-22,29.14,29.325,29.101,29.12,100858,26.3198529391869,26.4869487797412,26.2846273295566,26.3017885239919,111664.83820372,0.0,1.0
2017-08-23,29.42,29.4393,29.14,29.24,41054,26.5727547519176,26.5901869125809,26.3198529391869,26.4101750151622,45452.8968214272,0.0,1.0
2017-08-24,29.62,29.63,29.39,29.45,16757,26.7533989038681,26.7624311114657,26.5456581291251,26.5998513747102,18552.4965176756,0.0,1.0
2017-08-25,29.7602,29.8258,29.65,29.75,25154,26.8800304543854,26.9392817362252,26.7804955266607,26.8708176026359,27849.2270338135,0.0,1.0
2017-08-28,29.7,29.9,29.6,29.82,67004,26.8256565646483,27.0063007165988,26.7353344886731,26.9340430558186,74183.4144936646,0.0,1.0
2017-08-29,29.485,29.61,29.37,29.52,207707,26.6314641013015,26.7443666962706,26.52759371393,26.6630768278929,229962.606325527,0.0,1.0
2017-08-30,29.49,29.5,29.34,29.5,45728,26.6359802051003,26.6450124126978,26.5004970911374,26.6450124126978,50627.7114495596,0.0,1.0
2017-08-31,29.71,29.95,29.57,29.6,194002,26.8346887722459,27.0514617545864,26.7082378658805,26.7353344886731,214789.128687838,0.0,1.0
2017-09-01,29.9,30.04,29.69,29.91,57702,27.0063007165988,27.1327516229642,26.8166243570508,27.0153329241963,63884.714093389,0.0,1.0
2017-09-05,30.39,30.5,29.96,29.96,53843,27.4488788888775,27.5482331724503,27.060493962184,27.060493962184,59612.2259355021,0.0,1.0
2017-09-06,30.52,30.53,30.34,30.45,74339,27.5662975876454,27.5753297952429,27.4037178508899,27.5030721344627,82304.3527258749,0.0,1.0
2017-09-07,30.63,30.68,30.4766,30.51,19526,27.6656518712181,27.7108129092057,27.5270978066721,27.5572653800478,21618.1922184242,0.0,1.0
2017-09-08,30.33,30.54,30.21,30.54,14341,27.3946856432924,27.5843620028404,27.2862991521221,27.5843620028404,15877.6244291929,0.0,1.0
2017-09-11,31.03,31.115,30.49,30.49,55768,28.0269401751191,28.1037139396981,27.5392009648528,27.5392009648528,61743.4878437509,0.0,1.0
2017-09-12,31.11,31.24,30.95,31.16,17023,28.0991978358993,28.2166165346671,27.9546825143389,28.1443588738869,18846.9981631791,0.0,1.0
2017-09-13,31.22,31.34,31.09,31.25,57425,28.1985521194721,28.3069386106424,28.0811334207043,28.2256487422647,63578.0338084097,0.0,1.0
2017-09-14,31.15,31.35,31.07,31.07,35719,28.1353266662894,28.3159708182399,28.0630690055092,28.0630690055092,39546.256675709,0.0,1.0
2017-09-15,31.14,31.33,31.03,31.33,18167,28.1262944586919,28.2979064030448,28.0269401751191,28.2979064030448,20113.5766686527,0.0,1.0
2017-09-18,31.32,31.4396,31.1,31.29,55214,28.2888741954473,28.3968993983137,28.0901656283018,28.2617775726548,61130.1272737926,0.0,1.0
2017-09-19,31.54,31.55,30.91,31.47,32869,28.4875827625929,28.4966149701904,27.9185536839488,28.4243573094102,36390.8819024574,0.0,1.0
2017-09-20,31.36,31.8,31.24,31.57,50685,28.3250030258374,28.7224201601285,28.2166165346671,28.5146793853854,56115.8492569308,0.0,1.0
2017-09-21,31.29,31.53,31.2001,31.39,60156,28.2617775726548,28.4785505549953,28.180578026353,28.35209964863,66601.6578455148,0.0,1.0
2017-09-22,31.73,31.82,31.29,31.35,42215,28.6591947069458,28.7404845753236,28.2617775726548,28.3159708182399,46738.296860636,0.0,1.0
2017-09-25,31.12,31.6904,31.0235,31.62,47752,28.1082300434968,28.6234271648596,28.0210692401807,28.5598404233731,52868.5811130899,0.0,1.0
2017-09-26,31.09,31.3599,31.07,31.21,71719,28.0811334207043,28.3249127037614,28.0630690055092,28.1895199118746,79403.62223257,0.0,1.0
2017-09-27,31.03,31.343,30.89,31.16,76753,28.0269401751191,28.3096482729216,27.9004892687538,28.1443588738869,84977.0105162712,0.0,1.0
2017-09-28,31.22,31.26,30.95,30.95,37540,28.1985521194721,28.2346809498622,27.9546825143389,27.9546825143389,41562.3750834602,0.0,1.0
2017-09-29,31.8,31.81,31.35,31.35,196718,28.7224201601285,28.731452367726,28.3159708182399,28.3159708182399,217796.145489295,0.0,1.0
2017-10-02,32.11,32.2,31.76,31.84,114442,29.0024185956518,29.0837084640295,28.6862913297384,28.7585489905186,126704.350807175,0.0,1.0
2017-10-03,32.26,32.3,31.8901,32.15,172273,29.1379017096146,29.1740305400047,28.8038003505822,29.0385474260419,190731.887127143,0.0,1.0
2017-10-04,32.29,32.48,32.04,32.34,63680,29.1649983324072,29.3366102767602,28.9391931424691,29.2101593703948,70503.2510739144,0.0,1.0
2017-10-05,32.49,32.57,32.38,32.38,55209,29.3456424843577,29.4179001451379,29.2462882007849,29.2462882007849,61124.5915285763,0.0,1.0
2017-10-06,32.37,32.74,32.3,32.33,145108,29.2372559931874,29.5714476742958,29.1740305400047,29.2011271627973,160656.183367361,0.0,1.0
2017-10-09,32.26,32.56,32.2177,32.46,73270,29.1379017096146,29.4088679375404,29.0996954714771,29.3185458615651,81120.810398645,0.0,1.0
2017-10-10,32.35,32.44,32.29,32.42,25992,29.2191915779924,29.3004814463701,29.1649983324072,29.282417031175,28777.0179320537,0.0,1.0
2017-10-11,32.44,32.569,32.37,32.45,29150,29.3004814463701,29.4169969243782,29.2372559931874,29.3095136539676,32273.394610625,0.0,1.0
2017-10-12,31.76,32.36,31.6776,32.25,66075,28.6862913297384,29.2282237855899,28.6118659391348,29.1288695020171,73154.8730324889,0.0,1.0
2017-10-13,31.9,32.0382,31.8,32.03,65364,28.8127422361038,28.9375673451016,28.7224201601285,28.9301609348716,72367.6900627407,0.0,1.0
2017-10-16,31.55,32.15,31.42,32.1,77625,28.4966149701904,29.0385474260419,28.3791962714226,28.9933863880543,85942.4444819818,0.0,1.0
2017-10-17,31.51,31.73,31.36,31.51,55753,28.4604861398003,28.6591947069458,28.3250030258374,28.4604861398003,61726.8806081022,0.0,1.0
2017-10-18,31.58,31.76,31.5201,31.56,55224,28.523711592983,28.6862913297384,28.4696086694738,28.5056471777879,61141.1987642249,0.0,1.0
2017-10-19,31.47,31.47,31.18,31.41,87609,28.4243573094102,28.4243573094102,28.162423289082,28.370164063825,96996.2205297513,0.0,1.0
2017-10-20,31.42,31.5199,31.331,31.44,82500,28.3791962714226,28.4694280253218,28.2988096238046,28.3972606866176,91339.7960678067,0.0,1.0
2017-10-23,32.02,32.2,31.4,31.53,147687,28.9211287272741,29.0837084640295,28.3611318562275,28.4785505549953,163511.520749893,0.0,1.0
2017-10-24,32.01,32.2299,31.89,32.14,128841,28.9120965196765,29.1107147647461,28.8037100285062,29.0295152184444,142646.189880876,0.0,1.0
2017-10-25,31.79,32.3099,31.53,32.16,90483,28.713387952531,29.1829724255263,28.4785505549953,29.0475796336394,100178.166880041,0.0,1.0
2017-10-26,31.79,32.17,31.78,32.17,86182,28.713387952531,29.0566118412369,28.7043557449335,29.0566118412369,95416.318845039,0.0,1.0
2017-10-27,31.86,31.97,31.751,31.97,61014,28.7766134057137,28.8759676892864,28.6781623429006,28.8759676892864,67551.5917246201,0.0,1.0
2017-10-30,31.76,31.93,31.63,31.91,56161,28.6862913297384,28.8398388588963,28.5688726309706,28.8217744437013,62178.5974177466,0.0,1.0
2017-10-31,32.0,32.07,31.76,31.88,82997,28.903064312079,28.9662897652617,28.6862913297384,28.7946778209087,91890.0491423001,0.0,1.0
2017-11-01,31.95,32.24,31.85,32.24,76089,28.8579032740914,29.1198372944196,28.7675811981161,29.1198372944196,84241.8635515557,0.0,1.0
2017-11-02,32.18,32.27,32.05,32.13,48575,29.0656440488345,29.1469339172122,28.9482253500666,29.0204830108468,53779.7647756813,0.0,1.0
2017-11-03,32.88,33.17,32.52,32.61,86991,29.6978985806612,29.9598326009894,29.3727391071503,29.454028975528,96312.0024210251,0.0,1.0
2017-11-06,33.28,33.28,32.8,32.96,42612,30.0591868845622,30.0591868845622,29.625640919881,29.7701562414414,47177.8350308046,0.0,1.0
2017-11-07,32.73,33.295,32.58,33.29,69174,29.5624154666983,30.0727351959585,29.4269323527354,30.0682190921597,76585.9279175087,0.0,1.0
2017-11-08,32.71,32.89,32.63,32.78,103356,29.5443510515033,29.7069307882587,29.4720933907231,29.6075765046859,114430.496513748,0.0,1.0
2017-11-09,32.725,32.95,32.51,32.7,94248,29.5578993628995,29.7611240338439,29.3637068995528,29.5353188439057,104346.583027863,0.0,1.0
2017-11-10,32.37,32.765,32.26,32.73,81099,29.2372559931874,29.5940281932896,29.1379017096146,29.5624154666983,89788.680258219,0.0,1.0
2017-11-13,31.955,32.28,31.851,32.28,43634,28.8624193778901,29.1559661248097,28.7684844188759,29.1559661248097,48309.3413530023,0.0,1.0
2017-11-14,30.68,31.89,30.68,31.89,129826,27.7108129092057,28.8037100285062,27.7108129092057,28.8037100285062,143736.731688474,0.0,1.0
2017-11-15,31.01,31.229,30.13,30.51,176855,28.0088757599241,28.2066811063099,27.2140414913419,27.5572653800478,195804.844043296,0.0,1.0
2017-11-16,31.75,31.88,31.19,31.24,106310,28.6772591221409,28.7946778209087,28.1714554966795,28.2166165346671,117701.014787497,0.0,1.0
2017-11-17,31.97,32.0,31.73,31.82,48046,28.8759676892864,28.903064312079,28.6591947069458,28.7404845753236,53194.0829318042,0.0,1.0
2017-11-20,31.74,31.93,31.52,31.93,26260,28.6682269145434,28.8398388588963,28.4695183473978,28.8398388588963,29073.7338756437,0.0,1.0
2017-11-21,32.07,32.25,32.01,32.01,64057,28.9662897652617,29.1288695020171,28.9120965196765,28.9120965196765,70920.6462632181,0.0,1.0
2017-11-22,32.37,32.38,32.09,32.09,22811,29.2372559931874,29.2462882007849,28.9843541804567,28.9843541804567,25255.1768254878,0.0,1.0
2017-11-24,32.72,32.72,32.36,32.41,16936,29.5533832591008,29.5533832591008,29.2282237855899,29.2733848235775,18750.6761964167,0.0,1.0
2017-11-27,32.34,32.83,32.32,32.63,32044,29.2101593703948,29.6527375426736,29.1920949551998,29.4720933907231,35477.4839417795,0.0,1.0
2017-11-28,32.18,32.38,32.12,32.38,41406,29.0656440488345,29.2462882007849,29.0114508032493,29.2462882007849,45842.6132846497,0.0,1.0
2017-11-29,32.07,32.27,32.03,32.27,148618,28.9662897652617,29.1469339172122,28.9301609348716,29.1469339172122,164542.276509155,0.0,1.0
2017-11-30,32.27,32.43,32.15,32.22,119129,29.1469339172122,29.2914492387726,29.0385474260419,29.1017728792245,131893.55837287,0.0,1.0
2017-12-01,32.39,32.641,32.31,32.31,43586,29.2553204083825,29.4820288190803,29.1830627476023,29.1830627476023,48256.1981989263,0.0,1.0
2017-12-04,32.4,32.92,32.4,32.77,65207,29.26435261598,29.7340274110513,29.26435261598,29.5985442970884,72193.8676629512,0.0,1.0
2017-12-05,32.32,32.57,32.265,32.32,77643,29.1920949551998,29.4179001451379,29.1424178134134,29.1920949551998,85962.3731647602,0.0,1.0
2017-12-06,32.37,32.53,32.09,32.15,29059,29.2372559931874,29.3817713147478,28.9843541804567,29.0385474260419,32172.6440476897,0.0,1.0
2017-12-07,32.71,32.75,32.35,32.37,80991,29.5443510515033,29.5804798818934,29.2191915779924,29.2372559931874,89669.1081615482,0.0,1.0
2017-12-08,33.3,33.34,32.86,32.93,56498,30.0772512997572,30.1133801301473,29.6798341654661,29.7430596186488,62551.7066453206,0.0,1.0
2017-12-11,33.91,33.93,33.46,33.46,77603,30.6282159632062,30.6462803784013,30.2217666213176,30.2217666213176,85918.0872030305,0.0,1.0
2017-12-12,34.34,34.39,33.96,33.96,75122,31.0166008898998,31.0617619278874,30.6733770011938,30.6733770011938,83171.2504267367,0.0,1.0
2017-12-13,35.0,35.08,34.5,34.5,78454,31.6127265913364,31.6849842521166,31.1611162114602,31.1611162114602,86860.2710388329,0.0,1.0
2017-12-14,34.79,35.13,34.72,34.99,85018,31.4230502317884,31.7301452901042,31.3598247786057,31.6036943837389,94127.5973587005,0.0,1.0
2017-12-15,34.63,34.82,34.46,34.82,113721,31.278534910228,31.450146854581,31.1249873810701,31.450146854581,125906.096346995,0.0,1.0
2017-12-18,35.12,35.19,34.99,35.07,123319,31.7211130825067,31.7843385356894,31.6036943837389,31.6759520445191,136532.512864071,0.0,1.0
2017-12-19,35.43,35.58,34.98,35.23,108443,32.00111151803,32.1365946319928,31.5946621761414,31.8204673660795,120062.563696741,0.0,1.0
2017-12-20,35.42,35.56,35.08,35.56,75037,31.9920793104325,32.1185302167978,31.6849842521166,32.1185302167978,83077.1427580607,0.0,1.0
2017-12-21,35.46,35.63,35.39,35.39,48207,32.0282081408225,32.1817556699805,31.9649826876399,31.9649826876399,53372.3339277669,0.0,1.0
2017-12-22,35.52,35.7,35.48,35.66,23145,32.0824013864077,32.2449811231631,32.0462725560176,32.208852292773,25624.964605932,0.0,1.0
2017-12-26,35.5,35.72,35.45,35.6,65702,32.0643369712126,32.2630455383582,32.019175933225,32.1546590471879,72741.9064393582,0.0,1.0
2017-12-27,35.63,35.7,35.44,35.69,28593,32.1817556699805,32.2449811231631,32.0101437256275,32.2359489155656,31656.7125935369,0.0,1.0
2017-12-28,35.44,35.74,35.31,35.74,71475,32.1676247811941,32.4399240880327,32.0496284148974,32.4399240880327,78746.0689817823,0.174355,1.0
2017-12-29,35.31,35.48,35.13,35.41,136374,32.0496284148974,32.2039313554393,31.8862488307943,32.1403948505103,150247.169098588,0.0,1.0
2018-01-02,35.95,36.06,35.45,35.61,81171,32.6305336028197,32.7303766819938,32.1767014247554,32.321927721736,89428.4318337914,0.0,1.0
2018-01-03,36.24,36.28,36.02,36.09,161618,32.8937562660969,32.9300628403421,32.6940701077487,32.7576066126777,178059.211985977,0.0,1.0
2018-01-04,36.45,36.56,36.16,36.42,65730,33.0843657808839,33.1842088600581,32.8211431176067,33.0571358502001,72416.6367845057,0.0,1.0
2018-01-05,36.49,36.62,36.45,36.52,57036,33.1206723551291,33.2386687214258,33.0843657808839,33.1479022858129,62838.206232178,0.0,1.0
2018-01-08,36.56,36.62,36.24,36.52,105195,33.1842088600581,33.2386687214258,32.8937562660969,33.1479022858129,115896.365533943,0.0,1.0
2018-01-09,36.44,36.78,36.34,36.7,51939,33.0752891373226,33.3838950184063,32.9845227017098,33.3112818699161,57222.6943245161,0.0,1.0
2018-01-10,36.44,36.57,36.21,36.22,96051,33.0752891373226,33.1932855036193,32.8665263354131,32.8756029789744,105822.157002717,0.0,1.0
2018-01-11,36.85,36.93,36.59,36.59,206492,33.4474315233353,33.5200446718256,33.2114387907419,33.2114387907419,227498.192041779,0.0,1.0
2018-01-12,37.29,37.33,36.9,37.0,109639,33.8468038400319,33.883110414277,33.4928147411417,33.5835811767546,120792.44850778,0.0,1.0
2018-01-16,37.41,37.75,37.41,37.55,112555,33.9557235627673,34.264329443851,33.9557235627673,34.0827965726253,124005.089811046,0.0,1.0
2018-01-17,37.57,37.79,37.54,37.73,163332,34.1009498597478,34.3006360180961,34.073719929064,34.2461761567284,179947.575221161,0.0,1.0
2018-01-18,37.71,37.84,37.58,37.65,77752,34.2280228696058,34.3460192359025,34.1100265033091,34.1735630082381,85661.6209230016,0.0,1.0
2018-01-19,37.51,37.86,37.41,37.86,125058,34.0464899983801,34.3641725230251,33.9557235627673,34.3641725230251,137780.005522543,0.0,1.0
2018-01-22,37.79,37.82,37.56,37.75,51147,34.3006360180961,34.32786594878,34.0918732161866,34.264329443851,56350.125081654,0.0,1.0
2018-01-23,37.77,37.89,37.72,37.83,89324,34.2824827309735,34.391402453709,34.2370995131671,34.3369425923413,98410.8270825985,0.0,1.0
2018-01-24,37.76,38.36,37.66,38.03,316058,34.2734060874123,34.8180047010894,34.1826396517994,34.518475463567,348210.214344094,0.0,1.0
2018-01-25,37.73,37.96,37.65,37.9,102387,34.2461761567284,34.454938958638,34.1735630082381,34.4004790972702,112802.710945614,0.0,1.0
2018-01-26,38.39,38.46,37.98,37.98,122174,34.8452346317732,34.9087711367022,34.4730922457605,34.4730922457605,134602.619542221,0.0,1.0
2018-01-29,37.92,38.37,37.86,38.2,66992,34.4186323843928,34.8270813446507,34.3641725230251,34.6727784041088,73807.0185831068,0.0,1.0
2018-01-30,37.61,37.81,37.22,37.7,91719,34.137256433993,34.3187893052187,33.7832673351029,34.2189462260446,101049.467659183,0.0,1.0
2018-01-31,38.16,38.26,37.89,37.89,39403,34.6364718298637,34.7272382654765,34.391402453709,34.391402453709,43411.4215612334,0.0,1.0
2018-02-01,38.01,38.41,37.91,38.29,67289,34.5003221764444,34.8633879188958,34.4095557408315,34.7544681961604,74134.23204918,0.0,1.0
2018-02-02,36.41,37.64,36.4,37.56,273698,33.0480592066388,34.1644863646768,33.0389825630775,34.0918732161866,301540.980597073,0.0,1.0
2018-02-05,35.11,36.0,34.82,35.99,174912,31.8680955436717,32.6759168206261,31.6048728803945,32.6668401770648,192705.595211494,0.0,1.0
2018-02-06,35.71,35.94,33.64,34.62,198430,32.4126941573488,32.6214569592584,30.5338289401628,31.4233400091688,218616.054117594,0.0,1.0
2018-02-07,35.2,36.06,35.19,35.54,102468,31.9497853357233,32.7303766819938,31.940708692162,32.258391216807,112891.950981815,0.0,1.0
2018-02-08,34.13,35.29,34.11,35.29,208575,30.9785844746658,32.0314751277749,30.9604311875432,32.0314751277749,229793.09321966,0.0,1.0
2018-02-09,33.68,34.63,32.83,34.63,173546,30.570135514408,31.4324166527301,29.7986208116987,31.4324166527301,191200.633613324,0.0,1.0
2018-02-12,34.99,35.23,34.05,34.05,235327,31.7591758209363,31.9770152664071,30.9059713261755,30.9059713261755,259266.543200782,0.0,1.0
2018-02-13,35.19,35.3,34.79,34.99,104961,31.940708692162,32.0405517713361,31.5776429497106,31.7591758209363,115638.560984916,0.0,1.0
2018-02-14,36.25,36.25,34.85,34.99,48744,32.9028329096582,32.9028329096582,31.6321028110783,31.7591758209363,53702.6706743336,0.0,1.0
2018-02-15,36.75,36.82,36.23,36.59,145012,33.3566650877225,33.4202015926515,32.8846796225356,33.2114387907419,159763.902835763,0.0,1.0
2018-02-16,36.85,37.25,36.73,36.73,100249,33.4474315233353,33.8104972657867,33.3385118005999,33.3385118005999,110447.214681423,0.0,1.0
2018-02-20,36.94,37.16,36.46,36.46,312839,33.5291213153869,33.7288074737352,33.0934424244452,33.0934424244452,344663.749201703,0.0,1.0
2018-02-21,36.78,37.36,36.74,37.03,161502,33.3838950184063,33.9103403449609,33.3475884441612,33.6108111074385,177931.411440305,0.0,1.0
2018-02-22,36.93,37.3,36.83,37.15,134841,33.5200446718256,33.8558804835931,33.4292782362128,33.7197308301739,148558.218783805,0.0,1.0
2018-02-23,37.4,37.49,36.75,36.9,95941,33.946646919206,34.0283367112576,33.3566650877225,33.4928147411417,105700.966830097,0.0,1.0
2018-02-26,37.71,37.71,37.32,37.67,60954,34.2280228696058,34.2280228696058,33.8740337707157,34.1917162953607,67154.779835125,0.0,1.0
2018-02-27,36.79,37.57,36.7,37.39,111663,33.3929716619676,34.1009498597478,33.3112818699161,33.9375702756447,123022.347683984,0.0,1.0
2018-02-28,37.02,37.39,36.98,37.18,157255,33.6017344638772,33.9375702756447,33.565427889632,33.7469607608577,173252.369048341,0.0,1.0
2018-03-01,36.69,37.19,36.47,37.19,197771,33.3022052263548,33.756037404419,33.1025190680065,33.756037404419,217890.014810717,0.0,1.0
2018-03-02,36.5,36.64,35.91,36.23,272369,33.1297489986904,33.2568220085483,32.5942270285745,32.8846796225356,300076.782966058,0.0,1.0
2018-03-05,36.59,36.77,36.15,36.15,111824,33.2114387907419,33.374818374845,32.8120664740454,32.8120664740454,123199.726027546,0.0,1.0
2018-03-06,37.2,37.39,36.97,36.97,49225,33.7651140479803,33.9375702756447,33.5563512460707,33.5563512460707,54232.6022473344,0.0,1.0
2018-03-07,37.02,37.09,36.7,36.94,28334,33.6017344638772,33.6652709688062,33.3112818699161,33.5291213153869,31216.3850091615,0.0,1.0
2018-03-08,36.84,37.14,36.79,36.85,42437,33.438354879774,33.7106541866126,33.3929716619676,33.4474315233353,46754.0668678544,0.0,1.0
2018-03-09,37.92,38.05,37.23,37.23,221843,34.4186323843928,34.5366287506895,33.7923439786642,33.7923439786642,244410.831495285,0.0,1.0
2018-03-12,38.05,38.17,37.81,37.91,251699,34.5366287506895,34.645548473425,34.3187893052187,34.4095557408315,277304.047801967,0.0,1.0
2018-03-13,37.78,38.29,37.67,38.22,83750,34.2915593745348,34.7544681961604,34.1917162953607,34.6909316912314,92269.7905173035,0.0,1.0
2018-03-14,37.59,37.92,37.51,37.78,36846,34.1191031468704,34.4186323843928,34.0464899983801,34.2915593745348,40594.3009122455,0.0,1.0
2018-03-15,37.16,37.48,37.09,37.48,128802,33.7288074737352,34.0192600676963,33.6652709688062,34.0192600676963,141904.878306981,0.0,1.0
2018-03-16,36.91,37.2,36.89,37.2,26646,33.501891384703,33.7651140479803,33.4837380975805,33.7651140479803,29356.6667238695,0.0,1.0
2018-03-19,36.14,36.85,36.02,36.79,95105,32.8029898304841,33.4474315233353,32.6940701077487,33.3929716619676,104779.921518187,0.0,1.0
2018-03-20,36.11,36.4,35.95,36.32,76470,32.7757598998002,33.0389825630775,32.6305336028197,32.9663694145872,84249.2045475606,0.0,1.0
2018-03-21,36.5,36.58,36.09,36.3,71236,33.1297489986904,33.2023621471806,32.7576066126777,32.9482161274646,78482.7557885446,0.0,1.0
2018-03-22,35.49,36.09,35.43,35.95,84462,32.2130079990006,32.7576066126777,32.1585481376328,32.6305336028197,93054.2214528056,0.0,1.0
2018-03-23,35.0,35.57,34.94,35.57,59587,31.7682524644976,32.2856211474908,31.7137926031299,32.2856211474908,65648.7165081141,0.0,1.0
2018-03-26,35.71,35.75,35.28,35.71,71482,32.4126941573488,32.449000731594,32.0223984842136,32.4126941573488,78753.7810836763,0.0,1.0
2018-03-27,35.34,35.91,35.28,35.8,51818,32.0768583455813,32.5942270285745,32.0223984842136,32.4943839494004,57089.3851346343,0.0,1.0
2018-03-28,35.0,35.5,34.93,35.24,41973,31.7682524644976,32.2220846425618,31.7047159595686,31.9860919099684,46242.8646851674,0.0,1.0
2018-03-29,35.68,35.82,35.08,35.08,116586,32.385464226665,32.512537236523,31.8408656129879,31.8408656129879,128446.158773138,0.0,1.0
2018-04-02,35.42,35.69,35.18,35.64,15427,32.1494714940716,32.3945408702263,31.9316320486007,32.3491576524198,16996.3708454978,0.0,1.0
2018-04-03,35.43,35.55,35.21,35.49,83843,32.1585481376328,32.2674678603683,31.9588619792846,32.2130079990006,92372.2512996093,0.0,1.0
2018-04-04,35.75,35.76,34.81,34.86,146178,32.449000731594,32.4580773751553,31.5957962368332,31.6411794546396,161048.518665533,0.0,1.0
2018-04-05,35.94,36.21,35.85,36.0,79210,32.6214569592584,32.8665263354131,32.5397671672068,32.6759168206261,87267.941574634,0.0,1.0
2018-04-06,35.6,35.92,35.48,35.7,46060,32.3128510781747,32.6033036721358,32.2039313554393,32.4036175137876,50745.6304624119,0.0,1.0
2018-04-09,35.57,36.01,35.57,35.88,59817,32.2856211474908,32.6849934641874,32.2856211474908,32.5669970978907,65902.1141417737,0.0,1.0
2018-04-10,36.03,36.07,35.82,35.89,18324,32.70314675131,32.7394533255551,32.512537236523,32.576073741452,20188.079300765,0.0,1.0
2018-04-11,35.58,35.99,35.57,35.99,28580,32.2946977910521,32.6668401770648,32.2856211474908,32.6668401770648,31487.4103042929,0.0,1.0
2018-04-12,35.7,35.85,35.62,35.62,17461,32.4036175137876,32.5397671672068,32.3310043652973,32.3310043652973,19237.287310121,0.0,1.0
2018-04-13,35.5,35.73,35.5,35.68,85169,32.2220846425618,32.4308474444714,32.2220846425618,32.385464226665,93833.1437440982,0.0,1.0
2018-04-16,35.17,35.68,35.12,35.68,28744,31.9225554050394,32.385464226665,31.877172187233,32.385464226665,31668.0938343806,0.0,1.0
2018-04-17,35.85,35.92,35.08,35.09,276574,32.5397671672068,32.6033036721358,31.8408656129879,31.8499422565492,304709.552746659,0.0,1.0
2018-04-18,36.15,36.36,35.86,35.98,82047,32.8120664740454,33.0026759888324,32.5488438107681,32.6577635335035,90393.5462993813,0.0,1.0
2018-04-19,35.65,36.29,35.42,36.29,20918,32.3582342959811,32.9391394839034,32.1494714940716,32.9391394839034,23045.9639169069,0.0,1.0
2018-04-20,35.24,35.46,35.04,35.46,50729,31.9860919099684,32.1857780683167,31.8045590387427,32.1857780683167,55889.602425699,0.0,1.0
2018-04-23,35.27,35.47,35.14,35.14,52062,32.0133218406523,32.194854711878,31.8953254743556,31.8953254743556,57358.2069720818,0.0,1.0
2018-04-24,35.26,35.72,35.09,35.48,24011,32.004245197091,32.4217708009101,31.8499422565492,32.2039313554393,26453.6112252056,0.0,1.0
2018-04-25,34.79,35.0,34.52,35.0,99898,31.5776429497106,31.7682524644976,31.3325735735559,31.7682524644976,110060.507857881,0.0,1.0
2018-04-26,34.51,35.01,34.49,35.01,83233,31.3234969299946,31.7773291080589,31.3053436428721,31.7773291080589,91700.1967059907,0.0,1.0
2018-04-27,34.7,34.82,34.23,34.5,56484,31.495953157659,31.6048728803945,31.0693509102786,31.3144202864333,62230.0519113955,0.0,1.0
2018-04-30,34.97,35.17,34.88,34.91,37655,31.7410225338137,31.9225554050394,31.6593327417622,31.686562672446,41485.5995454216,0.0,1.0
2018-05-01,34.52,35.02,34.42,34.74,22349,31.3325735735559,31.7864057516202,31.2418071379431,31.5322597319042,24622.5378898055,0.0,1.0
2018-05-02,34.0,34.73,34.0,34.65,49582,30.8605881083691,31.5231830883429,30.8605881083691,31.4505699398526,54625.9194439276,0.0,1.0
2018-05-03,32.95,34.02,32.94,33.94,115765,29.9075405344342,30.8787413954917,29.8984638908729,30.8061282470014,127541.639393858,0.0,1.0
2018-05-04,32.72,33.47,32.6,32.6,328464,29.6987777325246,30.379525999621,29.5898580097892,29.5898580097892,361878.262357917,0.0,1.0
2018-05-07,32.66,33.16,32.55,32.69,210976,29.6443178711569,30.0981500492211,29.5444747919828,29.6715478018408,232438.344169297,0.0,1.0
2018-05-08,31.58,32.48,31.04,32.48,675562,28.6640403665381,29.4809382870538,28.1739016142287,29.4809382870538,744286.139957618,0.0,1.0
2018-05-09,31.98,32.17,31.66,31.68,163134,29.0271061089895,29.1995623366539,28.7366535150284,28.754806802151,179729.432910445,0.0,1.0
2018-05-10,32.37,32.61,31.64,31.82,599018,29.3810952078796,29.5989346533505,28.7185002279058,28.881879812009,659955.40747575,0.0,1.0
2018-05-11,31.56,32.8,31.55,32.38,155353,28.6458870794155,29.7713908810149,28.6368104358543,29.3901718514409,171156.880790862,0.0,1.0
2018-05-14,30.83,31.45,30.77,31.45,610764,27.9832920994417,28.5460440002414,27.928832238074,28.5460440002414,672896.314453855,0.0,1.0
2018-05-15,30.95,31.33,30.41,30.6,308097,28.0922118221772,28.437124277506,27.6020730698678,27.7745292975322,339439.35103295,0.0,1.0
2018-05-16,31.64,31.64,31.2,31.26,304005,28.7185002279058,28.7185002279058,28.3191279112093,28.373587772577,334931.076611497,0.0,1.0
2018-05-17,31.67,31.79,31.39,31.63,157579,28.7457301585897,28.8546498813251,28.4915841388737,28.7094235843445,173609.329193148,0.0,1.0
2018-05-18,31.54,31.82,31.39,31.53,329319,28.627733792293,28.881879812009,28.4915841388737,28.6186571487317,362820.240517825,0.0,1.0
2018-05-21,31.57,31.89,31.4,31.8,91464,28.6549637229768,28.945416316938,28.500660782435,28.8637265248864,100768.526804473,0.0,1.0
2018-05-22,31.4,31.72,31.38,31.67,137730,28.500660782435,28.7911133763961,28.4825074953124,28.7457301585897,151741.113408337,0.0,1.0
2018-05-23,31.34,31.37,30.96,31.09,199452,28.4462009210673,28.4734308517511,28.1012884657384,28.2192848320352,219742.020994116,0.0,1.0
2018-05-24,31.2835,31.45,31.051,31.09,61662,28.394917884946,28.5460440002414,28.1838859221461,28.2192848320352,67934.8038552593,0.0,1.0
2018-05-25,31.17,31.24,31.0,31.16,14800,28.2918979805254,28.3554344854544,28.1375950399836,28.2828213369641,16305.5868615653,0.0,1.0
2018-05-29,29.86,30.7,29.76,30.65,96070,27.1028576739971,27.865295733145,27.0120912383842,27.8199125153386,105843.089850714,0.0,1.0
2018-05-30,30.12,30.27,29.82,29.82,40779,27.3388504065905,27.4750000600098,27.066551099752,27.066551099752,44927.4004478223,0.0,1.0
2018-05-31,29.81,30.19,29.62,30.06,66200,27.0574744561907,27.4023869115195,26.8850182285263,27.2843905452228,72934.4493402445,0.0,1.0
2018-06-01,29.84,30.0,29.84,30.0,39047,27.0847043868745,27.2299306838551,27.0847043868745,27.2299306838551,43019.2060934824,0.0,1.0
2018-06-04,30.49,30.5,29.94,29.94,31860,27.674686218358,27.6837628619193,27.1754708224874,27.1754708224874,35101.0809060453,0.0,1.0
2018-06-05,31.1,31.2,30.32,30.32,51485,28.2283614755964,28.3191279112093,27.5203832778162,27.5203832778162,56722.5094302492,0.0,1.0
2018-06-06,31.21,31.37,31.04,31.24,73468,28.3282045547706,28.4734308517511,28.1739016142287,28.3554344854544,80941.8145638834,0.0,1.0
2018-06-07,30.44,31.14,30.07,31.13,100986,27.6293030005516,28.2646680498416,27.2934671887841,28.2555914062803,111259.188837975,0.0,1.0
2018-06-08,30.86,31.04,30.36,30.95,100958,28.0105220301256,28.1739016142287,27.5566898520613,28.0922118221772,111228.340430399,0.0,1.0
2018-06-11,31.0,31.49,30.76,30.89,72778,28.1375950399836,28.5823505744866,27.9197555945127,28.0377519608094,80181.6216629051,0.0,1.0
2018-06-12,30.82,31.07,30.78,31.0,47777,27.9742154558805,28.2011315449126,27.9379088816353,28.1375950399836,52637.2988841218,0.0,1.0
2018-06-13,30.08,30.9,30.06,30.74,94113,27.3025438323454,28.0468286043707,27.2843905452228,27.9016023073902,103687.006506925,0.0,1.0
2018-06-14,29.44,30.33,29.44,30.17,58525,26.7216386444231,27.5294599213775,26.7216386444231,27.3842336243969,64478.6804779127,0.0,1.0
2018-06-15,29.12,29.48,28.83,29.35,92363,26.431186050462,26.7579452186683,26.1679633871847,26.6399488523716,101758.981033429,0.0,1.0
2018-06-18,28.06,28.79,27.86,28.79,112512,25.4690618329658,26.1316568129396,25.2875289617401,26.1316568129396,123957.71547084,0.0,1.0
2018-06-19,28.38,28.6,27.55,27.55,261452,25.7595144269269,25.9592005852752,25.0061530113403,25.0061530113403,288049.20919797,0.0,1.0
2018-06-20,28.49,28.72,28.45,28.65,325783,25.859357506101,26.0681203080106,25.8230509318559,26.0045838030816,358924.527332522,0.0,1.0
2018-06-21,28.96,30.0,28.94,29.25,578069,26.2859597534814,27.2299306838551,26.2678064663589,26.5491824167587,636875.289964742,0.0,1.0
2018-06-22,29.13,29.49,29.1,29.42,166388,26.4402626940233,26.7670218622295,26.4130327633394,26.7034853573006,183314.458562305,0.0,1.0
2018-06-25,28.31,29.08,28.18,28.9,133472,25.6959779219979,26.3948794762169,25.5779815557012,26.2314998921137,147049.951999111,0.0,1.0
2018-06-26,28.27,28.68,28.25,28.39,73398,25.6596713477528,26.0318137337655,25.6415180606302,25.7685910704882,80864.6935449436,0.0,1.0
2018-06-27,27.02,28.48,27.0,28.48,259140,24.5250909025921,25.8502808625398,24.5069376154696,25.8502808625398,285502.012115272,0.0,1.0
2018-06-28,27.35,27.48,26.98,26.98,440669,24.8246201401146,24.9426165064113,24.488784328347,24.488784328347,485497.747074262,0.0,1.0
2018-06-29,26.97,27.47,26.79,27.47,153073,24.4797076847857,24.93353986285,24.3163281006826,24.93353986285,168644.939031107,0.0,1.0
2018-07-02,26.57,26.85,26.36,26.68,83321,24.1166419423343,24.3707879620503,23.9260324275473,24.2164850215085,91797.1488440864,0.0,1.0
2018-07-03,27.79,27.89,26.69,26.78,73515,25.2239924568111,25.3147588924239,24.2255616650697,24.3072514571213,80993.5958194574,0.0,1.0
2018-07-05,28.03,28.09,27.64,27.81,240434,25.4418319022819,25.4962917636496,25.0878428033918,25.2421457439337,264893.072396864,0.0,1.0
2018-07-06,28.27,28.33,28.01,28.01,43887,25.6596713477528,25.7141312091205,25.4236786151594,25.4236786151594,48351.5736887509,0.0,1.0
2018-07-09,28.63,28.76,28.45,28.66,46311,25.986430515959,26.1044268822557,25.8230509318559,26.0136604466429,51022.1644017533,0.0,1.0
2018-07-10,28.6,28.8,28.39,28.64,30720,25.9592005852752,26.1407334565009,25.7685910704882,25.9955071595203,33845.1100261679,0.0,1.0
2018-07-11,28.15,28.27,28.04,28.08,16309,25.5507516250174,25.6596713477528,25.4509085458432,25.4872151200884,17968.0956841397,0.0,1.0
2018-07-12,28.4,28.61,28.37,28.43,35340,25.7776677140495,25.9682772288365,25.7504377833656,25.8048976447333,38935.097276197,0.0,1.0
2018-07-13,28.56,28.57,28.31,28.32,11075,25.92289401103,25.9319706545913,25.6959779219979,25.7050545655592,12201.646925124,0.0,1.0
2018-07-16,28.78,28.81,28.47,28.47,20656,26.1225801693783,26.1498101000622,25.8412042189785,25.8412042189785,22757.3109603035,0.0,1.0
2018-07-17,29.23,29.38,28.56,28.57,37401,26.5310291296361,26.6671787830554,25.92289401103,25.9319706545913,41205.7604195543,0.0,1.0
2018-07-18,29.67,29.76,29.06,29.06,44736,26.9304014463327,27.0120912383842,26.3767261890943,26.3767261890943,49286.9414756069,0.0,1.0
2018-07-19,29.56,29.6,29.29,29.3,20382,26.8305583671585,26.8668649414037,26.5854889910038,26.5945656345651,22455.4372575962,0.0,1.0
2018-07-20,29.84,30.05,29.7,29.78,93873,27.0847043868745,27.2753139016615,26.9576313770165,27.0302445255068,103422.591584846,0.0,1.0
2018-07-23,29.48,29.76,29.4,29.76,14955,26.7579452186683,27.0120912383842,26.685332070178,27.0120912383842,16476.3548320749,0.0,1.0
2018-07-24,29.57,29.8,29.46,29.73,26279,26.8396350107198,27.0483978126294,26.7397919315457,26.9848613077004,28952.3322388563,0.0,1.0
2018-07-25,30.17,30.24,29.58,29.6,326977,27.3842336243969,27.4477701293259,26.8487116542811,26.8668649414037,360239.991569867,0.0,1.0
2018-07-26,30.19,30.23,29.95,29.99,27491,27.4023869115195,27.4386934857646,27.1845474660487,27.2208540402938,30287.6275953575,0.0,1.0
2018-07-27,29.92,30.49,29.79,30.31,43102,27.1573175353648,27.674686218358,27.0393211690681,27.5113066342549,47486.7165477828,0.0,1.0
2018-07-30,29.64,30.04,29.6,30.04,6625,26.9031715156488,27.2662372581002,26.8668649414037,27.2662372581002,7298.95357823445,0.0,1.0
2018-07-31,29.63,29.86,29.56,29.57,26964,26.8940948720875,27.1028576739971,26.8305583671585,26.8396350107198,29707.0164956247,0.0,1.0
2018-08-01,29.6,29.78,29.46,29.46,11836,26.8668649414037,27.0302445255068,26.7397919315457,26.7397919315457,13040.0625738842,0.0,1.0
2018-08-02,28.95,29.16,28.68,28.68,578695,26.2768831099202,26.4674926247071,26.0318137337655,26.0318137337655,637564.97221983,0.0,1.0
2018-08-03,29.34,29.43,28.98,28.99,56774,26.6308722088103,26.7125620008618,26.304113040604,26.3131896841653,62549.5532755746,0.0,1.0
2018-08-06,29.37,29.39,29.2,29.2,35464,26.6581021394941,26.6762554266167,26.5037991989523,26.5037991989523,39071.7116526048,0.0,1.0
2018-08-07,28.9,29.39,28.84,29.2,81485,26.2314998921137,26.6762554266167,26.177040030746,26.5037991989523,89774.3746901788,0.0,1.0
2018-08-08,28.45,29.09,28.44,29.03,83578,25.8230509318559,26.4039561197781,25.8139742882946,26.3494962584104,92080.2931564798,0.0,1.0
2018-08-09,29.26,29.52,28.35,28.39,163831,26.55825906032,26.7942517929134,25.7322844962431,25.7685910704882,180497.337913317,0.0,1.0
2018-08-10,28.38,28.75,28.09,28.75,114732,25.7595144269269,26.0953502386945,25.4962917636496,26.0953502386945,126403.553500075,0.0,1.0
2018-08-13,27.4,28.19,27.26,28.19,81117,24.870003357921,25.5870581992625,24.742930348063,25.5870581992625,89368.9384763235,0.0,1.0
2018-08-14,27.64,27.81,27.48,27.48,351764,25.0878428033918,25.2421457439337,24.9426165064113,24.9426165064113,387548.544376462,0.0,1.0
2018-08-15,27.07,27.27,26.75,27.27,47722,24.5704741203986,24.7520069916243,24.2800215264374,24.7520069916243,52576.7037978119,0.0,1.0
2018-08-16,26.78,27.35,26.77,27.22,41135,24.3072514571213,24.8246201401146,24.29817481356,24.7066237738178,45319.6159155734,0.0,1.0
2018-08-17,26.27,26.76,26.17,26.76,461107,23.8443426354958,24.2890981699987,23.7535761998829,24.2890981699987,508014.881147011,0.0,1.0
2018-08-20,26.26,26.41,26.06,26.41,25997,23.8352659919345,23.9714156453538,23.6537331207088,23.9714156453538,28641.6447054129,0.0,1.0
2018-08-21,26.55,26.79,26.26,26.26,49030,24.0984886552117,24.3163281006826,23.8352659919345,23.8352659919345,54017.765123145,0.0,1.0
2018-08-22,27.15,27.15,26.53,26.84,23436,24.6430872688888,24.6430872688888,24.0803353680892,24.361711318489,25820.117141057,0.0,1.0
2018-08-23,27.08,27.4,27.08,27.15,10904,24.5795507639599,24.870003357921,24.5795507639599,24.6430872688888,12013.2512931424,0.0,1.0
2018-08-24,27.28,27.48,27.07,27.36,28862,24.7610836351856,24.9426165064113,24.5704741203986,24.8336967836758,31798.0978377362,0.0,1.0
2018-08-27,27.63,27.86,27.53,27.56,52034,25.0787661598305,25.2875289617401,24.9879997242177,25.0152296549015,57327.3585645059,0.0,1.0
2018-08-28,27.39,27.83,27.27,27.68,36494,24.8609267143597,25.2602990310562,24.7520069916243,25.124149377637,40206.4923598623,0.0,1.0
2018-08-29,27.0,27.48,26.9,27.35,64958,24.5069376154696,24.9426165064113,24.4161711798567,24.8246201401146,71566.1021184834,0.0,1.0
2018-08-30,24.99,26.61,24.96,26.54,210767,22.6825322596513,24.1529485165795,22.6553023289674,24.0894120116505,232208.082841319,0.0,1.0
2018-08-31,26.11,26.16,25.02,25.02,247864,23.6991163385152,23.7444995563216,22.7097621903351,22.7097621903351,273078.917692906,0.0,1.0
2018-09-04,25.03,25.9,25.01,25.9,272631,22.7188388338964,23.5085068237282,22.7006855467739,23.5085068237282,300365.435922662,0.0,1.0
2018-09-05,25.23,25.23,24.56,24.97,246930,22.9003717051221,22.9003717051221,22.292236586516,22.6643789725287,272049.902954481,0.0,1.0
2018-09-06,25.73,25.85,25.07,25.2,150997,23.3542038831864,23.4631236059218,22.7551454081416,22.8731417744383,166357.749955119,0.0,1.0
2018-09-07,25.68,25.98,25.45,25.53,102053,23.30882066538,23.5811199722185,23.1000578634704,23.1726710119607,112434.733512386,0.0,1.0
2018-09-10,25.23,25.7,25.23,25.69,21490,22.9003717051221,23.3269739525025,22.9003717051221,23.3178973089412,23676.1528145296,0.0,1.0
2018-09-11,24.89,25.01,24.782,25.01,49059,22.5917658240384,22.7006855467739,22.4937380735766,22.7006855467739,54049.7152595629,0.0,1.0
2018-09-12,25.2,25.27,24.92,24.92,40663,22.8731417744383,22.9366782793673,22.6189957547223,22.6189957547223,44799.5999021505,0.0,1.0
2018-09-13,25.24,25.78,25.19,25.45,118961,22.9094483486834,23.3995871009928,22.864065130877,23.1000578634704,131062.764772883,0.0,1.0
2018-09-14,25.25,25.43,25.13,25.24,86633,22.9185249922447,23.0819045763478,22.8096052695093,22.9094483486834,95446.0747687826,0.0,1.0
2018-09-17,25.72,25.76,25.18,25.21,148088,23.3451272396251,23.3814338138702,22.8549884873157,22.8822184179996,163152.820753748,0.0,1.0
2018-09-18,25.9,26.17,25.75,25.86,30181,23.5085068237282,23.7535761998829,23.3723571703089,23.4722002494831,33251.2781803312,0.0,1.0
2018-09-19,26.52,26.53,25.77,25.92,143371,24.0712587245279,24.0803353680892,23.3905104574315,23.5266601108508,157955.965806045,0.0,1.0
2018-09-20,27.63,27.69,26.76,26.78,321005,25.0787661598305,25.1332260211982,24.2890981699987,24.3072514571213,353660.466925457,0.0,1.0
2018-09-21,27.66,27.98,27.35,27.57,152733,25.1059960905144,25.3964486844755,24.8246201401146,25.0243062984628,168270.351224827,0.0,1.0
2018-09-24,27.26,27.63,27.05,27.63,89874,24.742930348063,25.0787661598305,24.552320833276,25.0787661598305,99016.777945697,0.0,1.0
2018-09-25,27.5,27.62,26.66,26.95,226806,24.9607697935338,25.0696895162692,24.1983317343859,24.4615543976631,249878.71173812,0.0,1.0
2018-09-26,27.43,27.82,27.35,27.53,54583,24.8972332886048,25.2512223874949,24.8246201401146,24.9879997242177,60135.6653827579,0.0,1.0
2018-09-27,27.1,27.76,27.0,27.59,129335,24.5977040510824,25.1967625261272,24.5069376154696,25.0424595855854,142492.099779767,0.0,1.0
2018-09-28,26.62,26.94,26.47,26.9,95970,24.1620251601407,24.4524777541019,24.0258755067215,24.4161711798567,105732.916966515,0.0,1.0
2018-10-01,26.7,26.98,26.64,26.76,26436,24.234638308631,24.488784328347,24.1801784472633,24.2890981699987,29125.30366705,0.0,1.0
2018-10-02,27.45,27.49,26.58,26.58,46292,24.9153865757274,24.9516931499725,24.1257185858956,24.1257185858956,51001.2315537553,0.0,1.0
2018-10-03,27.41,28.1,27.31,27.67,211788,24.8790800014823,25.5053684072109,24.7883135658694,25.1150727340757,233332.947988998,0.0,1.0
2018-10-04,26.23,27.21,26.02,27.21,74388,23.8080360612506,24.6975471302566,23.6174265464636,24.6975471302566,81955.4050985215,0.0,1.0
2018-10-05,25.98,26.57,25.87,26.12,35559,23.5811199722185,24.1166419423343,23.4812768930444,23.7081929820765,39176.3758925945,0.0,1.0
2018-10-08,26.37,26.51,25.87,25.87,203355,23.9351090711086,24.0621820809666,23.4812768930444,23.4812768930444,224042.068664433,0.0,1.0
2018-10-09,26.24,26.39,26.01,26.19,43290,23.8171127048119,23.9532623582312,23.6083499029024,23.7717294870055,47693.8415700784,0.0,1.0
2018-10-10,25.15,26.13,25.15,26.05,59478,22.8277585566318,23.7172696256378,22.8277585566318,23.6446564771475,65528.6280643365,0.0,1.0
2018-10-11,24.42,25.05,24.42,24.93,73636,22.165163576658,22.736992121019,22.165163576658,22.6280723982836,81126.9050093393,0.0,1.0
2018-10-12,25.16,25.24,24.84,24.95,52077,22.8368352001931,22.9094483486834,22.546382606232,22.6462256854061,57374.7329047118,0.0,1.0
2018-10-15,25.15,25.43,24.89,25.0,54447,22.8277585566318,23.0819045763478,22.5917658240384,22.6916089032126,59985.8302602463,0.0,1.0
2018-10-16,25.54,25.69,25.33,25.45,20394,23.181747655522,23.3178973089412,22.991138140735,23.1000578634704,22468.6580037001,0.0,1.0
2018-10-17,25.37,25.4,25.11,25.35,12507,23.0274447149801,23.054674645664,22.7914519823867,23.0092914278575,13779.3226268646,0.0,1.0
2018-10-18,24.56,25.09,24.56,25.02,13774,22.292236586516,22.7732986952641,22.292236586516,22.7097621903351,15175.2130696757,0.0,1.0
2018-10-19,24.88,25.06,24.83,24.84,25059,22.5826891804771,22.7460687645803,22.5373059626707,22.546382606232,27608.2230516192,0.0,1.0
2018-10-22,24.77,24.99,24.61,24.87,46227,22.482846101303,22.6825322596513,22.3376198043225,22.5736125369159,50929.6191790255,0.0,1.0
2018-10-23,24.31,24.43,24.0,24.43,33337,22.0653204974839,22.1742402202193,21.7839445470841,22.1742402202193,36728.3344056757,0.0,1.0
2018-10-24,23.68,24.4,23.64,24.35,25517,21.4934919531229,22.1470102895355,21.4571853788778,22.101627071729,28112.8148612542,0.0,1.0
2018-10-25,24.24,24.49,23.72,23.85,97080,22.0017839925549,22.228700081587,21.5297985273681,21.6477948936648,106955.835981132,0.0,1.0
2018-10-26,24.47,24.76,23.82,23.96,40360,22.2105467944645,22.4737694577417,21.6205649629809,21.7476379728389,44465.7760630252,0.0,1.0
2018-10-29,23.97,24.87,23.7,24.67,41576,21.7567146164002,22.5736125369159,21.5116452402455,22.3920796656902,45805.4783348944,0.0,1.0
2018-10-30,24.57,24.62,23.87,24.12,13092,22.3013132300773,22.3466964478837,21.6659481807874,21.8928642698195,14423.8339994333,0.0,1.0
2018-10-31,25.32,25.35,24.74,24.9,21822,22.9820614971737,23.0092914278575,22.4556161706192,22.6008424675997,24041.9267900728,0.0,1.0
2018-11-01,26.65,26.66,25.65,25.82,233060,24.1892550908246,24.1983317343859,23.2815907346961,23.4358936752379,256768.923915973,0.0,1.0
2018-11-02,27.13,27.24,26.8,26.93,103541,24.6249339817663,24.7247770609404,24.3254047442439,24.4434011105406,114074.106029279,0.0,1.0
2018-11-05,27.01,27.17,26.89,27.05,38753,24.5160142590309,24.6612405560114,24.4070945362954,24.552320833276,42695.297813935,0.0,1.0
2018-11-06,26.59,27.1,26.51,27.01,24466,24.1347952294569,24.5977040510824,24.0621820809666,24.5160142590309,26954.8978483146,0.0,1.0
2018-11-07,26.64,26.8,26.34,26.79,64114,24.1801784472633,24.3254047442439,23.9078791404248,24.3163281006826,70636.2429758375,0.0,1.0
2018-11-08,26.14,26.52,26.02,26.46,46902,23.7263462691991,24.0712587245279,23.6174265464636,24.0167988631602,51673.2861473738,0.0,1.0
2018-11-09,25.78,25.95,25.52,25.85,78307,23.3995871009928,23.5538900415346,23.1635943683994,23.4631236059218,86273.0804303102,0.0,1.0
2018-11-12,25.39,25.63,25.3,25.62,18579,23.0455980021027,23.2634374475735,22.9639082100511,23.2543608040122,20469.0201554744,0.0,1.0
2018-11-13,24.83,25.37,24.77,25.28,49327,22.5373059626707,23.0274447149801,22.482846101303,22.9457549229286,54344.9785892182,0.0,1.0
2018-11-14,25.43,25.43,25.05,25.13,6700,23.0819045763478,23.0819045763478,22.736992121019,22.8096052695093,7381.58324138428,0.0,1.0
2018-11-15,26.08,26.08,25.44,25.44,26532,23.6718864078313,23.6718864078313,23.0909812199091,23.0909812199091,29231.0696358818,0.0,1.0
2018-11-16,26.25,26.41,25.87,26.08,18931,23.8261893483732,23.9714156453538,23.4812768930444,23.6718864078313,20856.8287078576,0.0,1.0
2018-11-19,25.81,26.13,25.71,26.13,23844,23.4268170316767,23.7172696256378,23.3360505960638,23.7172696256378,26269.622508592,0.0,1.0
2018-11-20,24.8,25.51,24.74,25.51,24984,22.5100760319869,23.1545177248381,22.4556161706192,23.1545177248381,27525.5933884693,0.0,1.0
2018-11-21,25.39,25.43,25.12,25.12,13845,23.0455980021027,23.0819045763478,22.800528625948,22.800528625948,15253.4358174575,0.0,1.0
2018-11-23,24.92,25.11,24.735,25.01,5831,22.6189957547223,22.7914519823867,22.4510778488385,22.7006855467739,6424.18087768831,0.0,1.0
2018-11-26,25.17,25.24,24.99,25.14,42176,22.8459118437544,22.9094483486834,22.6825322596513,22.8186819130706,46466.515640093,0.0,1.0
2018-11-27,24.85,25.2,24.72,25.15,44370,22.5554592497933,22.8731417744383,22.4374628834966,22.8277585566318,48883.7087194358,0.0,1.0
2018-11-28,25.43,25.47,24.64,24.94,52500,23.0819045763478,23.118211150593,22.3648497350063,22.6371490418449,57840.7642048768,0.0,1.0
2018-11-29,25.86,25.95,25.23,25.23,113021,23.4722002494831,23.5538900415346,22.9003717051221,22.9003717051221,124518.495451417,0.0,1.0
2018-11-30,25.7,25.83,25.54,25.77,36996,23.3269739525025,23.4449703187992,23.181747655522,23.3905104574315,40759.5602385452,0.0,1.0
2018-12-03,26.53,26.65,26.22,26.22,38034,24.0803353680892,24.1892550908246,23.7989594176893,23.7989594176893,41903.1547765387,0.0,1.0
2018-12-04,25.97,26.47,25.79,26.47,154908,23.5720433286572,24.0258755067215,23.4086637445541,24.0258755067215,170666.611456172,0.0,1.0
2018-12-06,25.78,25.82,25.1,25.37,157564,23.3995871009928,23.4358936752379,22.7823753388254,23.0274447149801,173592.803260518,0.0,1.0
2018-12-07,25.3,25.97,25.19,25.83,26769,22.9639082100511,23.5720433286572,22.864065130877,23.4449703187992,29492.1793714352,0.0,1.0
2018-12-10,25.03,25.47,24.84,25.19,33176,22.7188388338964,23.118211150593,22.546382606232,22.864065130877,36550.9560621142,0.0,1.0
2018-12-11,25.23,25.58,25.06,25.33,76616,22.9003717051221,23.2180542297671,22.7460687645803,22.991138140735,84410.0569584922,0.0,1.0
2018-12-12,25.54,25.83,25.54,25.69,39460,23.181747655522,23.4449703187992,23.181747655522,23.3178973089412,43474.2201052273,0.0,1.0
2018-12-13,24.98,25.3,24.98,25.3,24972,22.67345561609,22.9639082100511,22.67345561609,22.9639082100511,27512.3726423654,0.0,1.0
2018-12-14,24.6,24.86,24.6,24.6,54148,22.3285431607612,22.5645358933546,22.3285431607612,22.3285431607612,59656.4133364888,0.0,1.0
2018-12-17,23.72,24.52,23.65,24.52,45147,21.5297985273681,22.2559300122709,21.4662620224391,22.2559300122709,49739.752029668,0.0,1.0
2018-12-18,23.79,24.0,23.72,23.83,280884,21.5933350322971,21.7839445470841,21.5297985273681,21.6296416065422,309458.004055668,0.0,1.0
2018-12-19,23.39,24.369,23.38,24.0743,57852,21.2302692898457,22.1188726944955,21.2211926462844,21.8513840087444,63737.2169672481,0.0,1.0
2018-12-20,23.08,23.66,23.08,23.54,21868,20.9488933394458,21.4753386660004,20.9488933394458,21.366418943265,24092.6063168047,0.0,1.0
2018-12-21,22.62,23.31,22.55,23.14,48713,20.5313677356267,21.1576561413554,20.4678312306977,21.0033532008136,53668.5170802317,0.0,1.0
2018-12-24,21.88,22.52,21.87,22.47,47949,19.8596961120916,20.4406013000139,19.8506194685304,20.3952180822075,52826.7962449455,0.0,1.0
2018-12-26,22.82,22.84,21.75,21.87,41527,20.7129006068524,20.731053893975,19.7416997457949,19.8506194685304,45751.4936216366,0.0,1.0
2018-12-27,23.34,23.34,22.25,22.61,39289,21.1848860720393,21.1848860720393,20.1955319238592,20.5222910920654,43285.8244732457,0.0,1.0
2018-12-28,23.1,23.4,22.7901,23.16,125962,21.2526513852035,21.5286598447515,20.9675346464903,21.3078530771131,136911.020995046,0.314659,1.0
2018-12-31,23.47,23.5,23.0326,23.26,58766,21.5930618186461,21.6206626646009,21.190641484625,21.3998558969624,63874.1291801886,0.0,1.0
2019-01-02,23.57,23.8188,23.0958,23.31,91864,21.6850646384955,21.9139676542807,21.2487872667698,21.4458573068871,99849.1134841377,0.0,1.0
2019-01-03,23.58,23.72,23.37,23.63,15286,21.6942649204804,21.8230688682695,21.5010589987967,21.7402663304051,16614.7081415846,0.0,1.0
2019-01-04,24.59,24.7,23.95,23.95,32632,22.623493400959,22.7246965027933,22.0346753539231,22.0346753539231,35468.4780895061,0.0,1.0
2019-01-07,25.24,25.33,24.79,24.79,48202,23.2215117299799,23.3043142678443,22.8074990406577,22.8074990406577,52391.8724218672,0.0,1.0
2019-01-08,25.34,25.58,24.96,25.36,66179,23.3135145498292,23.5343213174677,22.9639038344017,23.3319151137991,71931.4909133804,0.0,1.0
2019-01-09,26.04,26.37,25.56,25.63,110540,23.9575342887748,24.2611435942777,23.5159207534978,23.5803227273924,120148.491297316,0.0,1.0
2019-01-10,26.14,26.26,25.91,25.91,15339,24.0495371086242,24.1599404924434,23.8379306229706,23.8379306229706,16672.3150715535,0.0,1.0
2019-01-11,26.25,26.32,25.89,26.01,26588,24.1507402104585,24.215142184353,23.8195300590008,23.92993344282,28899.1142266422,0.0,1.0
2019-01-14,26.18,26.34,25.81,26.0,35403,24.0863382365639,24.2335427483229,23.7459278031213,23.9207331608351,38480.3422959912,0.0,1.0
2019-01-15,26.31,26.34,26.11,26.34,11795,24.2059419023681,24.2335427483229,24.0219362626694,24.2335427483229,12820.2592260886,0.0,1.0
2019-01-16,26.22,26.5,26.1,26.3,27540,24.1231393645037,24.3807472600819,24.0127359806844,24.1967416203832,29933.8651196677,0.0,1.0
2019-01-17,26.25,26.28,26.01,26.08,13732,24.1507402104585,24.1783410564133,23.92993344282,23.9943354167145,14925.6294779694,0.0,1.0
2019-01-18,26.69,26.81,26.38,26.38,22243,24.5555526177957,24.6659560016149,24.2703438762626,24.2703438762626,24176.4328924026,0.0,1.0
2019-01-22,25.86,26.26,25.75,26.26,36352,23.7919292130459,24.1599404924434,23.6907261112116,24.1599404924434,39511.8324193959,0.0,1.0
2019-01-23,26.15,26.28,25.92,26.03,74995,24.0587373906091,24.1783410564133,23.8471309049556,23.9483340067899,81513.8059059362,0.0,1.0
2019-01-24,26.42,26.54,26.18,26.18,41524,24.3071450042024,24.4175483880216,24.0863382365639,24.0863382365639,45133.399245791,0.0,1.0
2019-01-25,26.9,27.05,26.7,26.85,171808,24.7487585394793,24.8867627692534,24.5647528997806,24.7027571295547,186742.102341318,0.0,1.0
2019-01-28,27.09,27.17,26.55,26.67,32279,24.9235638971931,24.9971661530726,24.4267486700066,24.5371520538258,35084.7941974494,0.0,1.0
2019-01-29,27.21,27.25,27.02,27.17,39942,25.0339672810124,25.0707684089521,24.8591619232986,24.9971661530726,43413.8867323808,0.0,1.0
2019-01-30,27.62,27.78,27.16,27.24,163580,25.4111788423948,25.5583833541538,24.9879658710877,25.0615681269672,177798.898194453,0.0,1.0
2019-01-31,27.95,28.03,27.58,27.66,47279,25.7147881478977,25.7883904037772,25.374377714455,25.4479799703345,51388.6423018435,0.0,1.0
2019-02-01,27.98,27.99,27.69,27.95,34677,25.7423889938525,25.7515892758374,25.4755808162893,25.7147881478977,37691.2360477385,0.0,1.0
2019-02-04,28.31,28.31,27.68,27.94,94067,26.0459982993554,26.0459982993554,25.4663805343044,25.7055878659127,102243.60530907,0.0,1.0
2019-02-05,28.33,28.5,28.19,28.49,88579,26.0643988633253,26.2208036570692,25.9355949155362,26.2116033750843,96278.5707492754,0.0,1.0
2019-02-06,27.73,28.17,27.67,28.1,49255,25.5123819442291,25.9171943515663,25.4571802523195,25.8527923776717,53536.4025587957,0.0,1.0
2019-02-07,27.3,27.58,26.95,27.58,36004,25.1167698188768,25.374377714455,24.794759949404,25.374377714455,39133.5831433739,0.0,1.0
2019-02-08,27.33,27.33,26.89,27.24,48582,25.1443706648316,25.1443706648316,24.7395582574944,25.0615681269672,52804.903240512,0.0,1.0
2019-02-11,27.46,27.58,27.19,27.29,24603,25.2639743306358,25.374377714455,25.0155667170425,25.1075695368919,26741.5716608274,0.0,1.0
2019-02-12,27.98,28.06,27.78,27.86,89211,25.7423889938525,25.815991249732,25.5583833541538,25.6319856100333,96965.506216074,0.0,1.0
2019-02-13,27.61,28.11,27.57,27.95,54389,25.4019785604098,25.8619926596567,25.3651774324701,25.7147881478977,59116.6663033265,0.0,1.0
2019-02-14,27.77,27.94,27.46,27.57,53994,25.5491830721688,25.7055878659127,25.2639743306358,25.3651774324701,58687.3316365774,0.0,1.0
2019-02-15,27.74,28.06,27.71,27.91,12958,25.521582226214,25.815991249732,25.4939813802592,25.6779870199579,14084.3509157827,0.0,1.0
2019-02-19,27.36,27.62,27.2701,27.62,110078,25.1719715107864,25.4111788423948,25.0892609757418,25.4111788423948,119646.3327757,0.0,1.0
2019-02-20,27.28,27.61,27.1,27.46,265712,25.0983692549069,25.4019785604098,24.9327641791781,25.2639743306358,288808.539167653,0.0,1.0
2019-02-21,27.11,27.1353,26.97,27.13,36459,24.941964461163,24.9652411745849,24.8131605133739,24.9603650251329,39628.1332025405,0.0,1.0
2019-02-22,27.71,27.71,27.3314,27.382,17734,25.4939813802592,25.4939813802592,25.1456587043095,25.1922121311533,19275.4961522218,0.0,1.0
2019-02-25,27.6,28.01,27.535,27.82,55765,25.3927782784249,25.7699898398073,25.3329764455228,25.5951844820935,60612.2726361028,0.0,1.0
2019-02-26,27.3,27.59,27.17,27.47,49372,25.1167698188768,25.38357799644,24.9971661530726,25.2731746126207,53663.57257401,0.0,1.0
2019-02-27,28.33,28.6,27.79,27.79,201514,26.0643988633253,26.3128064769186,25.5675836361387,25.5675836361387,219030.243127259,0.0,1.0
2019-02-28,28.18,28.36,28.01,28.36,20362,25.9263946335512,26.0919997092801,25.7699898398073,26.0919997092801,22131.9303401117,0.0,1.0
2019-03-01,27.68,28.57,27.57,28.45,146361,25.4663805343044,26.2852056309638,25.3651774324701,26.1748022471445,159083.167493816,0.0,1.0
2019-03-04,27.66,27.88,27.38,27.73,143602,25.4479799703345,25.6503861740031,25.1903720747563,25.5123819442291,156084.346365814,0.0,1.0
2019-03-05,27.75,27.86,27.73,27.75,7420,25.530782508199,25.6319856100333,25.5123819442291,25.530782508199,8064.97019564031,0.0,1.0
2019-03-06,27.18,27.7,27.04,27.7,45104,25.0063664350576,25.4847810982743,24.8775624872685,25.4847810982743,49024.5843267063,0.0,1.0
2019-03-07,26.76,27.15,26.6,27.01,40568,24.6199545916902,24.9787655891028,24.4727500799312,24.8499616413136,44094.3006599376,0.0,1.0
2019-03-08,26.87,26.99,26.38,26.39,193830,24.7211576935245,24.8315610773438,24.2703438762626,24.2795441582476,210678.325204982,0.0,1.0
2019-03-11,27.96,27.96,27.18,27.18,28507,25.7239884298826,25.7239884298826,25.0063664350576,25.0063664350576,30984.9198607977,0.0,1.0
2019-03-12,27.97,28.22,27.81,28.03,63459,25.7331887118676,25.963195761491,25.5859842001086,25.7883904037772,68975.05979045,0.0,1.0
2019-03-13,28.5,28.71,28.01,28.01,71855,26.2208036570692,26.4140095787529,25.7699898398073,25.7699898398073,78100.867036083,0.0,1.0
2019-03-14,28.17,28.5,28.09,28.48,137470,25.9171943515663,26.2208036570692,25.8435920956868,26.2024030930993,149419.333260738,0.0,1.0
2019-03-15,28.48,28.5,28.14,28.2,21816,26.2024030930993,26.2208036570692,25.8895935056115,25.9447951975211,23712.3166830309,0.0,1.0
2019-03-18,28.92,28.96,28.59,28.62,87524,26.6072155004365,26.6440166283763,26.3036061949336,26.3312070408884,95131.8667659333,0.0,1.0
2019-03-19,28.66,29.245,28.63,29.05,29719,26.3680081688282,26.906224664947,26.3404073228734,26.7268191662407,32302.2707876327,0.0,1.0
2019-03-20,28.86,29.06,28.46,28.61,46150,26.5520138085269,26.7360194482256,26.1840025291295,26.3220067589035,50161.5060011862,0.0,1.0
2019-03-21,28.81,28.96,28.66,28.73,20406,26.5060123986022,26.6440166283763,26.3680081688282,26.4324101427227,22179.7549612179,0.0,1.0
2019-03-22,28.1,28.58,27.86,28.56,44572,25.8527923776717,26.2944059129487,25.6319856100333,26.2760053489788,48446.3411806039,0.0,1.0
2019-03-25,28.05,28.28,27.82,27.84,150291,25.8067909677471,26.0183974534006,25.5951844820935,25.6135850460634,163354.775697167,0.0,1.0
2019-03-26,27.7,28.22,27.55,28.22,32595,25.4847810982743,25.963195761491,25.3467768685002,25.963195761491,35428.2619308485,0.0,1.0
2019-03-27,26.92,27.48,26.66,27.48,83488,24.7671591034492,25.2823748946057,24.5279517718409,25.2823748946057,90745.0447026443,0.0,1.0
2019-03-28,27.23,27.3,26.86,26.86,20466,25.0523678449823,25.1167698188768,24.7119574115396,24.7119574115396,22244.9703536354,0.0,1.0
2019-03-29,27.61,27.81,27.42,27.49,81108,25.4019785604098,25.5859842001086,25.227173202696,25.2915751765906,88158.1674700804,0.0,1.0
2019-04-01,27.98,28.28,27.9,28.0,33358,25.7423889938525,26.0183974534006,25.668786737973,25.7607895578224,36257.5843377588,0.0,1.0
2019-04-02,27.5,27.87,27.42,27.87,7657,25.3007754585755,25.6411858920182,25.227173202696,25.6411858920182,8322.57099568977,0.0,1.0
2019-04-03,27.43,27.88,27.39,27.74,15003,25.236373484681,25.6503861740031,25.1995723567412,25.521582226214,16307.1088740151,0.0,1.0
2019-04-04,27.27,27.36,27.0,27.36,73715,25.089168972922,25.1719715107864,24.8407613593287,25.1719715107864,80122.5442010279,0.0,1.0
2019-04-05,27.54,27.59,27.43,27.56,20525,25.3375765865153,25.38357799644,25.236373484681,25.3559771504852,22309.098822846,0.0,1.0
2019-04-08,27.81,27.82,27.43,27.43,14377,25.5859842001086,25.5951844820935,25.236373484681,25.236373484681,15626.6949464583,0.0,1.0
2019-04-09,27.47,27.87,27.41,27.8,46420,25.2731746126207,25.6411858920182,25.2179729207111,25.5767839181236,50454.9752670653,0.0,1.0
2019-04-10,27.76,27.89,27.47,27.47,25175,25.5399827901839,25.6595864559881,25.2731746126207,25.2731746126207,27363.2917352082,0.0,1.0
2019-04-11,27.4,27.63,27.21,27.5,35892,25.2087726387262,25.4203791243797,25.0339672810124,25.3007754585755,39011.8477441944,0.0,1.0
2019-04-12,27.63,27.71,27.45,27.56,11977,25.4203791243797,25.4939813802592,25.2547740486509,25.3559771504852,13018.0792497553,0.0,1.0
2019-04-15,27.98,28.11,27.59,27.59,44557,25.7423889938525,25.8619926596567,25.38357799644,25.38357799644,48430.0373324995,0.0,1.0
2019-04-16,27.84,28.35,27.84,28.23,53346,25.6135850460634,26.0827994272951,25.6135850460634,25.9723960434759,57983.0053984675,0.0,1.0
2019-04-17,27.77,28.08,27.77,28.06,26681,25.5491830721688,25.8343918137019,25.5491830721688,25.815991249732,29000.1980848895,0.0,1.0
2019-04-18,27.21,27.85,27.1,27.72,72041,25.0339672810124,25.6227853280483,24.9327641791781,25.5031816622441,78303.0347525774,0.0,1.0
2019-04-22,27.22,27.42,27.11,27.11,83854,25.0431675629973,25.227173202696,24.941964461163,24.941964461163,91142.8585963915,0.0,1.0
2019-04-23,27.59,27.65,27.01,27.01,28162,25.38357799644,25.4387796883496,24.8499616413136,24.8499616413136,30609.9313543966,0.0,1.0
2019-04-24,26.39,27.5,26.37,27.5,343277,24.2795441582476,25.3007754585755,24.2611435942777,25.3007754585755,373115.737715475,0.0,1.0
2019-04-25,26.05,26.2,25.16,26.17,606426,23.9667345707597,24.1047388005338,23.1479094741004,24.077137954579,659138.492703691,0.0,1.0
2019-04-26,26.01,26.35,25.98,26.35,245724,23.92993344282,24.2427430303078,23.9023325968652,24.2427430303078,267083.118106944,0.0,1.0
2019-04-29,26.07,26.1,25.78,25.95,11659,23.9851351347296,24.0127359806844,23.7183269571665,23.8747317509104,12672.4376699421,0.0,1.0
2019-04-30,26.05,26.19,25.75,25.94,156743,23.9667345707597,24.0955385185488,23.6907261112116,23.8655314689254,170367.604228471,0.0,1.0
2019-05-01,25.99,26.29,25.94,26.05,62939,23.9115328788501,24.1875413383982,23.8655314689254,23.9667345707597,68409.8597228311,0.0,1.0
2019-05-02,26.04,26.09,25.8,25.99,182514,23.9575342887748,24.0035356986995,23.7367275211363,23.9115328788501,198378.702195027,0.0,1.0
2019-05-03,28.27,28.33,27.0,27.03,289050,26.0091971714157,26.0643988633253,24.8407613593287,24.8683622052835,314175.152971676,0.0,1.0
2019-05-06,28.02,28.26,27.47,27.57,33775,25.7791901217922,25.9999968894307,25.2731746126207,25.3651774324701,36710.831315061,0.0,1.0
2019-05-07,27.21,27.81,27.12,27.81,16690,25.0339672810124,25.5859842001086,24.9511647431479,25.5859842001086,18140.7483241559,0.0,1.0
2019-05-08,27.59,27.85,27.34,27.39,59763,25.38357799644,25.6227853280483,25.1535709468166,25.1995723567412,64957.7916175273,0.0,1.0
2019-05-09,27.79,27.92,27.16,27.19,37207,25.5675836361387,25.6871873019429,24.9879658710877,25.0155667170425,40441.1517613463,0.0,1.0
2019-05-10,27.81,27.9,27.57,27.79,29025,25.5859842001086,25.668786737973,25.3651774324701,25.5675836361387,31547.9460820027,0.0,1.0
2019-05-13,27.08,27.25,26.97,27.23,14579,24.9143636152082,25.0707684089521,24.8131605133739,25.0523678449823,15846.2534342642,0.0,1.0
2019-05-14,27.45,27.63,27.16,27.26,25228,25.2547740486509,25.4203791243797,24.9879658710877,25.0799686909371,27420.8986651771,0.0,1.0
2019-05-15,27.9,28.09,27.12,27.25,102559,25.668786737973,25.8435920956868,24.9511647431479,25.0707684089521,111473.757182571,0.0,1.0
2019-05-16,28.6,28.76,28.2,28.2,92346,26.3128064769186,26.4600109886775,25.9447951975211,25.9447951975211,100373.010469892,0.0,1.0
2019-05-17,27.98,28.48,27.87,28.21,108667,25.7423889938525,26.2024030930993,25.6411858920182,25.953995479506,118112.68413068,0.0,1.0
2019-05-20,27.91,28.02,27.46,27.9,165146,25.6779870199579,25.7791901217922,25.2639743306358,25.668786737973,179501.019936553,0.0,1.0
2019-05-21,28.45,28.52,28.11,28.11,101446,26.1748022471445,26.2392042210391,25.8619926596567,25.8619926596567,110264.011653225,0.0,1.0
2019-05-22,28.39,28.74,28.22,28.38,118651,26.1196005552349,26.4416104247077,25.963195761491,26.11040027325,128964.525428965,0.0,1.0
2019-05-23,28.17,28.25,27.89,28.03,18862,25.9171943515663,25.9907966074458,25.6595864559881,25.7883904037772,20501.5455296722,0.0,1.0
2019-05-24,28.72,28.81,28.29,28.43,125122,26.4232098607378,26.5060123986022,26.0275977353855,26.1564016831746,135998.005501201,0.0,1.0
2019-05-28,28.62,29.27,28.57,28.88,229910,26.3312070408884,26.9292253699093,26.2852056309638,26.5704143724968,249894.514512085,0.0,1.0
2019-05-29,28.02,28.54,27.94,28.54,66690,25.7791901217922,26.2576047850089,25.7055878659127,26.2576047850089,72486.9086721367,0.0,1.0
2019-05-30,28.28,28.55,28.09,28.1,43055,26.0183974534006,26.2668050669939,25.8435920956868,25.8527923776717,46797.4786756461,0.0,1.0
2019-05-31,28.14,28.19,27.83,28.11,14956,25.8895935056115,25.9355949155362,25.6043847640784,25.8619926596567,16256.023483288,0.0,1.0
2019-06-03,28.15,28.44,27.99,28.28,64027,25.8987937875964,26.1656019651596,25.7515892758374,26.0183974534006,69592.4321720032,0.0,1.0
2019-06-04,28.52,28.52,28.0968,28.14,22603,26.2392042210391,26.2392042210391,25.8498482874366,25.8895935056115,24567.7252469081,0.0,1.0
2019-06-05,28.61,28.72,28.4,28.71,73147,26.3220067589035,26.4232098607378,26.1288008372198,26.4140095787529,79505.1718194748,0.0,1.0
2019-06-06,28.84,28.89,28.68,28.69,24868,26.533613244557,26.5796146544817,26.3864087327981,26.395609014783,27029.6063106717,0.0,1.0
2019-06-07,29.2,29.4356,28.94,28.94,34673,26.8648233960148,27.0815820395799,26.6256160644064,26.6256160644064,37686.8883549106,0.0,1.0
2019-06-10,29.62,29.86,29.4,29.52,101006,27.2512352393821,27.4720420070206,27.0488290357135,27.1592324195327,109785.765442163,0.0,1.0
2019-06-11,30.57,30.66,29.86,29.86,62980,28.1252620279511,28.2080645658155,27.4720420070206,27.4720420070206,68454.4235743163,0.0,1.0
2019-06-12,31.9,31.9,30.57,30.59,125827,29.3488995319476,29.3488995319476,28.1252620279511,28.1436625919209,136764.286362107,0.0,1.0
2019-06-13,32.0,32.03,31.29,31.93,304335,29.440902351797,29.4685031977518,28.7876823308665,29.3765003779024,330788.774190054,0.0,1.0
2019-06-14,31.29,32.0,31.14,31.81,149481,28.7876823308665,29.440902351797,28.6496781010924,29.2660969940832,162474.36789953,0.0,1.0
2019-06-17,31.44,31.67,31.31,31.43,52203,28.9256865606405,29.1372930462941,28.8060828948364,28.9164862786556,56740.6521729128,0.0,1.0
2019-06-18,31.79,32.07,31.75,31.78,67672,29.2476964301133,29.5053043256915,29.2108953021736,29.2384961481284,73554.267261371,0.0,1.0
2019-06-19,31.83,31.88,31.56,31.8,20071,29.2844975580531,29.3304989679777,29.0360899444598,29.2568967120983,21815.6356868864,0.0,1.0
2019-06-20,32.18,32.4,31.84,32.35,61972,29.6065074275258,29.8089136311945,29.293697840038,29.7629122212698,67358.8049817013,0.0,1.0
2019-06-21,32.3,32.31,32.05,32.17,22578,29.7169108113451,29.72611109333,29.4869037617217,29.5973071455409,24540.5521667341,0.0,1.0
2019-06-24,32.09,32.4,31.97,32.21,81634,29.5237048896614,29.8089136311945,29.4133015058422,29.6341082734807,88729.8890769411,0.0,1.0
2019-06-25,32.03,32.23,31.95,32.09,24410,29.4685031977518,29.6525088374505,29.3949009418723,29.5237048896614,26531.7954818842,0.0,1.0
2019-06-26,31.75,32.26,31.73,32.23,42523,29.2108953021736,29.6801096834053,29.1924947382037,29.6525088374505,46219.2355295436,0.0,1.0
2019-06-27,31.76,31.98,31.47,31.61,44408,29.4444913817993,29.6484519644188,29.1756342501645,29.3054273481951,47900.2357932329,0.243901,1.0
2019-06-28,32.19,32.25,31.84,31.89,90191,29.8431416114647,29.8987672249064,29.5186588663882,29.5650135442563,97283.6012976822,0.0,1.0
2019-07-01,32.38,32.93,32.33,32.71,77307,30.0192893873634,30.5291908439122,29.9729347094953,30.3252302612927,83386.4062436375,0.0,1.0
2019-07-02,32.71,32.71,32.15,32.42,67261,30.3252302612927,30.3252302612927,29.8060578691703,30.0563731296579,72550.3909135434,0.0,1.0
2019-07-03,32.84,32.84,32.57,32.57,115124,30.4457524237497,30.4457524237497,30.1954371632621,30.1954371632621,124177.327181142,0.0,1.0
2019-07-05,32.91,32.93,32.47,32.62,21314,30.510648972765,30.5291908439122,30.1027278075259,30.2417918411301,22990.1284835382,0.0,1.0
2019-07-08,32.91,33.0,32.66,32.82,48453,30.510648972765,30.5940873929275,30.2788755834246,30.4272105526024,52263.3337436838,0.0,1.0
2019-07-09,33.31,33.32,32.58,32.7,49127,30.8814863957095,30.8907573312832,30.2047080988357,30.3159593257191,52990.3369621274,0.0,1.0
2019-07-10,33.72,33.85,33.15,33.62,287525,31.2615947542277,31.3821169166847,30.7331514265317,31.1688853984916,310135.905612712,0.0,1.0
2019-07-11,33.72,33.86,33.54,33.64,348283,31.2615947542277,31.3913878522583,31.0947179139027,31.1874272696388,375671.901972044,0.0,1.0
2019-07-12,33.89,33.95,33.67,33.68,19361,31.4192006589792,31.4748262724209,31.2152400763597,31.2245110119333,20883.544973716,0.0,1.0
2019-07-15,33.16,33.89,33.01,33.89,143396,30.7424223621053,31.4192006589792,30.6033583285011,31.4192006589792,154672.63132333,0.0,1.0
2019-07-16,32.99,33.37,32.94,33.16,90745,30.5848164573539,30.9371120091512,30.5384617794858,30.7424223621053,97881.1677413285,0.0,1.0
2019-07-17,32.98,33.23,32.85,32.91,67857,30.5755455217803,30.8073189111206,30.4550233593233,30.510648972765,73193.2602283687,0.0,1.0
2019-07-18,32.96,32.99,32.48,32.99,79040,30.557003650633,30.5848164573539,30.1119987430995,30.5848164573539,85255.6889996652,0.0,1.0
2019-07-19,32.32,33.0,32.31,32.89,70272,29.9636637739217,30.5940873929275,29.9543928383481,30.4921071016177,75798.1753211597,0.0,1.0
2019-07-22,32.04,32.53,32.02,32.43,66220,29.7040775778605,30.1583534209676,29.6855357067133,30.0656440652315,71427.5268921789,0.0,1.0
2019-07-23,32.12,32.15,31.71,32.08,103199,29.7782450624494,29.8060578691703,29.3981367039312,29.741161320155,111314.547685684,0.0,1.0
2019-07-24,32.51,32.59,31.95,32.01,29225,30.1398115498204,30.2139790344093,29.620639157698,29.6762647711397,31523.2478620345,0.0,1.0
2019-07-25,32.21,32.53,32.12,32.51,74428,29.861683482612,30.1583534209676,29.7782450624494,30.1398115498204,80281.0022882978,0.0,1.0
2019-07-26,33.1,33.14,32.25,32.33,134765,30.6867967486636,30.7238804909581,29.8987672249064,29.9729347094953,145362.891296051,0.0,1.0
2019-07-29,33.23,33.31,32.79,33.07,193818,30.8073189111206,30.8814863957095,30.3993977458816,30.6589839419428,209059.806813475,0.0,1.0
2019-07-30,32.87,33.11,32.81,33.11,190395,30.4735652304705,30.6960676842373,30.4179396170288,30.6960676842373,205367.622812389,0.0,1.0
2019-07-31,32.35,32.82,32.04,32.79,208353,29.9914765806426,30.4272105526024,29.7040775778605,30.3993977458816,224737.836160769,0.0,1.0
2019-08-01,32.05,32.77,31.86,32.17,16084,29.7133485134341,30.3808558747344,29.5372007375355,29.8245997403175,17348.8423819663,0.0,1.0
2019-08-02,31.77,31.99,31.3,31.99,109507,29.4537623173729,29.6577228999924,29.0180283454131,29.6577228999924,118118.607480849,0.0,1.0
2019-08-05,30.62,30.99,30.43,30.99,87621,28.3876047264073,28.730629342631,28.2114569505086,28.730629342631,94511.4970374449,0.0,1.0
2019-08-06,31.05,31.15,30.7,30.97,14128,28.7862549560727,28.8789643118088,28.4617722109962,28.7120874714838,15239.0229527741,0.0,1.0
2019-08-07,31.05,31.12,30.5,30.52,74868,28.7862549560727,28.851151505088,28.2763534995239,28.2948953706711,80755.6037958872,0.0,1.0
2019-08-08,32.15,32.16,31.5,31.5,13837,29.8060578691703,29.8153288047439,29.2034470568853,29.2034470568853,14925.1387738912,0.0,1.0
2019-08-09,33.36,33.48,32.05,32.05,309892,30.9278410735776,31.039092300461,29.7133485134341,29.7133485134341,334261.841795094,0.0,1.0
2019-08-12,25.21,26.8,23.71,26.61,1391487,23.3720285810819,24.8461073372866,21.9813882450397,24.6699595613879,1500913.24543366,0.0,1.0
2019-08-13,25.36,25.93,25.35,25.86,448999,23.5110926146861,24.0395359423821,23.5018216791125,23.9746393933668,484308.187059218,0.0,1.0
2019-08-14,24.3,25.21,24.3,25.21,288764,22.528373443883,23.3720285810819,22.528373443883,23.3720285810819,311472.34031249,0.0,1.0
2019-08-15,24.93,25.05,24.44,24.86,353117,23.1124423850207,23.2236936119041,22.6581665419136,23.0475458360054,380886.046716785,0.0,1.0
2019-08-16,25.1,25.375,25.0325,25.23,126973,23.2700482897721,23.5249990180465,23.2074694746502,23.3905704522291,136958.130052562,0.0,1.0
2019-08-19,23.85,25.39,23.85,25.39,154544,22.1111813430703,23.5389054214069,22.1111813430703,23.5389054214069,166697.307701977,0.0,1.0
2019-08-20,24.01,24.24,23.86,23.87,59898,22.2595163122482,22.4727478304413,22.1204522786439,22.1297232142176,64608.3661399535,0.0,1.0
2019-08-21,24.51,24.54,24.31,24.32,43923,22.7230630909289,22.7508758976497,22.5376443794566,22.5469153150302,47377.0954950947,0.0,1.0
2019-08-22,24.54,24.7,24.35,24.47,152343,22.7508758976497,22.8992108668276,22.574728121751,22.6859793486344,164323.221524241,0.0,1.0
2019-08-23,23.89,24.52,23.87,24.5,71288,22.1482650853648,22.7323340265025,22.1297232142176,22.7137921553553,76894.0733477748,0.0,1.0
2019-08-26,23.69,24.1,23.69,24.02,42960,21.9628463738925,22.3429547324107,21.9628463738925,22.2687872478218,46338.3653773483,0.0,1.0
2019-08-27,23.21,24.0,23.09,23.78,153041,21.517841466359,22.2502453766745,21.4065902394756,22.046284794055,165076.112097644,0.0,1.0
2019-08-28,23.0,23.28,23.0,23.05,129418,21.3231518193131,21.5827380153743,21.3231518193131,21.3695064971812,139595.404339052,0.0,1.0
2019-08-29,22.79,23.15,22.59,22.99,276680,21.1284621722672,21.4622158529173,20.9430434607949,21.3138808837395,298438.057090427,0.0,1.0
2019-08-30,22.42,23.02,22.39,23.02,147863,20.7854375560435,21.3416936904603,20.7576247493226,21.3416936904603,159490.91526515,0.0,1.0
2019-09-03,21.88,22.6,21.78,22.6,102568,20.2848070350683,20.9523143963685,20.1920976793322,20.9523143963685,110633.925978209,0.0,1.0
2019-09-04,22.55,22.88,22.07,22.26,246285,20.9059597185005,21.2119005924297,20.460954810967,20.6371025868656,265652.80067412,0.0,1.0
2019-09-05,23.35,23.37,22.83,22.9,110167,21.6476345643896,21.6661764355368,21.1655459145617,21.230442463577,118830.509742233,0.0,1.0
2019-09-06,23.06,23.75,23.06,23.49,138850,21.3787774327548,22.0184719873342,21.3787774327548,21.7774276624202,149769.134838101,0.0,1.0
2019-09-09,22.74,23.48,22.73,23.38,67924,21.0821074943991,21.7681567268466,21.0728365588255,21.6754473711105,73265.5290942973,0.0,1.0
2019-09-10,22.77,22.87,22.55,22.72,56025,21.10992030112,21.2026296568561,20.9059597185005,21.0635656232519,60430.7942333784,0.0,1.0
2019-09-11,22.85,22.92,22.6,22.83,68451,21.1840877857089,21.2489843347242,20.9523143963685,21.1655459145617,73833.9722636142,0.0,1.0
2019-09-12,22.85,23.11,22.79,22.97,55103,21.1840877857089,21.4251321106229,21.1284621722672,21.2953390125923,59436.288347021,0.0,1.0
2019-09-13,22.54,23.1,22.54,23.02,129761,20.8966887829268,21.4158611750493,20.8966887829268,21.3416936904603,139965.377787014,0.0,1.0
2019-09-16,22.92,22.97,22.56,22.6,16248,21.2489843347242,21.2953390125923,20.9152306540741,20.9523143963685,17525.7393075222,0.0,1.0
2019-09-17,22.87,22.98,22.7,22.81,27699,21.2026296568561,21.3046099481659,21.0450237521047,21.1470040434144,29877.2435425319,0.0,1.0
2019-09-18,22.75,22.83,22.57,22.78,43734,21.0913784299727,21.1655459145617,20.9245015896477,21.1191912366936,47173.2325747895,0.0,1.0
2019-09-19,23.06,23.12,22.68,22.75,64010,21.3787774327548,21.4344030461965,21.0264818809574,21.0913784299727,69043.732956333,0.0,1.0
2019-09-20,22.9,23.13,22.81,23.01,62274,21.230442463577,21.4436739817701,21.1470040434144,21.3324227548867,67171.2142809354,0.0,1.0
2019-09-23,22.59,22.74,22.58,22.71,25320,20.9430434607949,21.0821074943991,20.9337725252213,21.0542946876783,27311.1594821802,0.0,1.0
2019-09-24,22.34,22.63,22.3,22.63,84981,20.7112700714546,20.9801272030894,20.6741863291601,20.9801272030894,91663.8879919094,0.0,1.0
2019-09-25,22.6,22.61,22.03,22.27,75299,20.9523143963685,20.9615853319421,20.4238710686725,20.6463735224393,81220.4975453667,0.0,1.0
2019-09-26,22.54,22.63,22.44,22.6,71389,20.8966887829268,20.9801272030894,20.8039794271907,20.9523143963685,77003.0159665625,0.0,1.0
2019-09-27,22.83,23.04,22.63,22.67,34747,21.1655459145617,21.3602355616076,20.9801272030894,21.0172109453838,37479.4967822793,0.0,1.0
2019-09-30,22.81,22.97,22.58,22.88,23971,21.1470040434144,21.2953390125923,20.9337725252213,21.2119005924297,25856.0744055032,0.0,1.0
2019-10-01,22.69,23.07,22.59,22.78,50751,21.0357528165311,21.3880483683284,20.9430434607949,21.1191912366936,54742.0479810475,0.0,1.0
2019-10-02,22.69,22.72,22.3,22.5,46866,21.0357528165311,21.0635656232519,20.6741863291601,20.8596050406324,50551.5323969926,0.0,1.0
2019-10-03,22.87,22.87,22.43,22.72,12310,21.2026296568561,21.2026296568561,20.7947084916171,21.0635656232519,13278.0558145987,0.0,1.0
2019-10-04,23.13,23.16,22.86,22.87,21031,21.4436739817701,21.4714867884909,21.1933587212825,21.2026296568561,22684.8734229751,0.0,1.0
2019-10-07,23.07,23.38,23.02,23.04,22319,21.3880483683284,21.6754473711105,21.3416936904603,21.3602355616076,24074.1614724636,0.0,1.0
2019-10-08,22.34,23.08,22.33,23.08,40423,20.7112700714546,21.397319303902,20.7019991358809,21.397319303902,43601.8562301803,0.0,1.0
2019-10-09,22.44,22.6,22.31,22.5,18307,20.8039794271907,20.9523143963685,20.6834572647337,20.8596050406324,19746.6586350818,0.0,1.0
2019-10-10,23.02,23.02,22.51,22.51,32432,21.3416936904603,21.3416936904603,20.868875976206,20.868875976206,34982.4456684861,0.0,1.0
2019-10-11,23.17,23.34,23.11,23.27,19931,21.4807577240645,21.638363628816,21.4251321106229,21.5734670798007,21498.3696540021,0.0,1.0
2019-10-14,22.86,23.05,22.83,23.0,24192,21.1933587212825,21.3695064971812,21.1655459145617,21.3231518193131,26094.4537990878,0.0,1.0
2019-10-15,23.06,23.13,22.86,22.86,13387,21.3787774327548,21.4436739817701,21.1933587212825,21.1933587212825,14439.7508684023,0.0,1.0
2019-10-16,22.69,22.98,22.61,22.96,22245,21.0357528165311,21.3046099481659,20.9615853319421,21.2860680770186,23994.3421280054,0.0,1.0
2019-10-17,22.74,23.0,22.67,22.92,20767,21.0821074943991,21.3231518193131,21.0172109453838,21.2489843347242,22400.1125184216,0.0,1.0
2019-10-18,22.46,22.92,22.4,22.7,19532,20.8225212983379,21.2489843347242,20.7668956848962,21.0450237521047,21067.9923778019,0.0,1.0
2019-10-21,22.62,22.71,22.45,22.65,46255,20.9708562675158,21.0542946876783,20.8132503627643,20.9986690742366,49892.4834853175,0.0,1.0
2019-10-22,22.31,22.71,22.25,22.56,43936,20.6834572647337,21.0542946876783,20.627831651292,20.9152306540741,47391.1178123644,0.0,1.0
2019-10-23,22.3,22.41,22.17,22.17,20802,20.6741863291601,20.7761666204699,20.5536641667031,20.5536641667031,22437.8649110707,0.0,1.0
2019-10-24,22.44,22.53,22.36,22.42,99623,20.8039794271907,20.8874178473532,20.7298119426018,20.7854375560435,107457.331796731,0.0,1.0
2019-10-25,22.5,22.68,22.39,22.39,120009,20.8596050406324,21.0264818809574,20.7576247493226,20.7576247493226,129446.482555172,0.0,1.0
2019-10-28,22.0,22.75,21.96,22.59,137625,20.3960582619517,21.0913784299727,20.3589745196572,20.9430434607949,148447.801095381,0.0,1.0
2019-10-29,22.16,22.24,21.7,21.95,58439,20.5443932311295,20.6185607157184,20.1179301947432,20.3497035840836,63034.6306863794,0.0,1.0
2019-10-30,22.1,22.15,21.85,22.15,30531,20.4887676176878,20.5351222955559,20.2569942283475,20.5351222955559,32931.9514277426,0.0,1.0
2019-10-31,21.88,22.09,21.71,21.95,40482,20.2848070350683,20.4794966821142,20.1272011303168,20.3497035840836,43665.495977789,0.0,1.0
2019-11-01,21.91,22.1,21.76,22.1,359052,20.3126198417891,20.4887676176878,20.1735558081849,20.4887676176878,387287.773870291,0.0,1.0
2019-11-04,22.14,22.2,21.99,21.99,39505,20.5258513599823,20.581476973424,20.386787326378,20.386787326378,42611.6649029828,0.0,1.0
2019-11-05,22.21,22.32,22.15,22.3,26861,20.5907479089976,20.6927282003073,20.5351222955559,20.6741863291601,28973.3433985324,0.0,1.0
2019-11-06,21.86,22.24,21.82,22.23,20475,20.2662651639211,20.6185607157184,20.2291814216266,20.6092897801448,22085.1496997487,0.0,1.0
2019-11-07,22.11,22.3,21.87,21.87,34854,20.4980385532614,20.6741863291601,20.2755360994947,20.2755360994947,37594.9112398068,0.0,1.0
2019-11-08,21.82,21.99,21.81,21.99,31240,20.2291814216266,20.386787326378,20.219910486053,20.386787326378,33696.7070388352,0.0,1.0
2019-11-11,21.9,21.93,21.72,21.72,6570,20.3033489062155,20.3311617129364,20.1364720658905,20.1364720658905,7086.66342013917,0.0,1.0
2019-11-12,21.86,21.86,21.73,21.85,21019,20.2662651639211,20.2662651639211,20.1457430014641,20.2569942283475,22671.9297454954,0.0,1.0
2019-11-13,21.8,21.86,21.71,21.71,16614,20.2106395504794,20.2662651639211,20.1272011303168,20.1272011303168,17920.5214706533,0.0,1.0
2019-11-14,21.99,22.08,21.8,21.8,25925,20.386787326378,20.4702257465406,20.2106395504794,20.2106395504794,27963.7365551154,0.0,1.0
2019-11-15,22.25,22.3,22.02,22.15,32733,20.627831651292,20.6741863291601,20.4146001330989,20.5351222955559,35307.1162452687,0.0,1.0
2019-11-18,21.79,22.22,21.77,22.22,60548,20.2013686149058,20.6000188445712,20.1828267437585,20.6000188445712,65309.4820034376,0.0,1.0
2019-11-19,22.02,22.07,21.57,22.01,31504,20.4146001330989,20.460954810967,19.9974080322862,20.4053291975253,33981.4679433888,0.0,1.0
2019-11-20,22.59,22.62,21.96,21.96,35426,20.9430434607949,20.9708562675158,20.3589745196572,20.3589745196572,38211.8931996728,0.0,1.0
2019-11-21,22.64,22.71,22.46,22.57,48710,20.989398138663,21.0542946876783,20.8225212983379,20.9245015896477,52540.5441697075,0.0,1.0
2019-11-22,22.78,22.95,22.67,22.69,56456,21.1191912366936,21.276797141445,21.0172109453838,21.0357528165311,60895.6879828579,0.0,1.0
2019-11-25,23.33,23.33,22.82,22.99,53995,21.6290926932424,21.6290926932424,21.156274978988,21.3138808837395,58241.1554597281,0.0,1.0
2019-11-26,23.23,23.3,22.95,23.23,105257,21.5363833375062,21.6012798865215,21.276797141445,21.5363833375062,113534.388373453,0.0,1.0
2019-11-27,23.88,23.88,23.13,23.13,105667,22.1389941497912,22.1389941497912,21.4436739817701,21.4436739817701,113976.630687343,0.0,1.0
2019-11-29,23.66,23.9,23.53,23.88,25752,21.9350335671717,22.1575360209384,21.8145114047147,22.1389941497912,27777.1318714495,0.0,1.0
2019-12-02,23.2,23.71,23.2,23.65,72930,21.5085705307854,21.9813882450397,21.5085705307854,21.925762631598,78665.1998829146,0.0,1.0
2019-12-03,22.9,23.06,22.75,23.01,76975,21.230442463577,21.3787774327548,21.0913784299727,21.3324227548867,83028.2978333654,0.0,1.0
2019-12-04,23.41,23.54,22.99,22.99,59838,21.7032601778313,21.8237823402883,21.3138808837395,21.3138808837395,64543.6477525551,0.0,1.0
2019-12-05,23.52,23.6,23.37,23.37,29684,21.8052404691411,21.87940795373,21.6661764355368,21.6661764355368,32018.3435256332,0.0,1.0
2019-12-06,24.06,24.16,23.73,23.77,51006,22.3058709901162,22.3985803458524,21.999930116187,22.0370138584814,55017.1011274914,0.0,1.0
2019-12-09,24.42,24.48,24.08,24.08,102645,22.6396246707663,22.695250284208,22.3244128612635,22.3244128612635,110716.981242037,0.0,1.0
2019-12-10,23.91,24.41,23.89,24.38,61775,22.166806956512,22.6303537351927,22.1482650853648,22.6025409284719,66632.9730257378,0.0,1.0
2019-12-11,24.06,24.24,23.84,23.98,38964,22.3058709901162,22.4727478304413,22.1019104074967,22.2317035055273,42028.1207766062,0.0,1.0
2019-12-12,24.56,24.61,24.12,24.2,42856,22.7694177687969,22.815772446665,22.3614966035579,22.4356640881468,46226.186839191,0.0,1.0
2019-12-13,24.98,25.26,24.62,24.62,148389,23.1587970628888,23.41838325895,22.8250433822386,22.8250433822386,160058.279794677,0.0,1.0
2019-12-16,25.12,25.19,25.01,25.11,51046,23.2885901609194,23.3534867099347,23.1866098696096,23.2793192253457,55060.2467190903,0.0,1.0
2019-12-17,25.07,25.11,24.73,25.11,139841,23.2422354830513,23.2793192253457,22.9270236735484,23.2793192253457,150838.066869967,0.0,1.0
2019-12-18,25.47,25.66,24.99,24.99,78205,23.6130729059959,23.7892206818945,23.1680679984624,23.1680679984624,84355.0247750353,0.0,1.0
2019-12-19,25.59,25.89,25.26,25.26,131424,23.7243241328792,24.0024522000877,23.41838325895,23.41838325895,141759.155757743,0.0,1.0
2019-12-20,26.04,26.06,25.51,25.67,50199,24.1415162336919,24.1600581048391,23.6501566482903,23.7984916174681,54146.6388169811,0.0,1.0
2019-12-23,26.82,26.82,26.07,26.07,62509,24.8646492084338,24.8646492084338,24.1693290404127,24.1693290404127,67424.6946315798,0.0,1.0
2019-12-24,27.11,27.63,26.9,26.9,36668,25.1335063400686,25.6155949898966,24.9388166930227,24.9388166930227,39551.5638188224,0.0,1.0
2019-12-26,27.66,27.92,27.13,27.13,47595,25.6434077966174,25.8844521215314,25.1520482112158,25.1520482112158,51337.8608038849,0.0,1.0
2019-12-27,27.24,27.88,27.14,27.88,57755,25.2540285025256,25.8473683792369,25.1613191467895,25.8473683792369,62296.8410700361,0.0,1.0
2019-12-30,26.76,27.39,26.59,27.22,64716,24.8813368924663,25.467108276706,24.7232715983064,25.3090429825461,69602.3757680144,0.078,1.0
2019-12-31,26.59,26.83,26.45,26.79,48260,24.7232715983064,24.9464226018263,24.5931001795865,24.9092307679063,51903.8669658875,0.0,1.0
2020-01-02,26.72,27.12,26.59,26.59,114457,24.8441450585463,25.2160633977461,24.7232715983064,24.7232715983064,123099.065505897,0.0,1.0
2020-01-03,26.37,26.48,26.02,26.28,42982,24.5187165117465,24.6209940550265,24.1932879649467,24.4350348854266,46227.3520498918,0.0,1.0
2020-01-06,26.34,26.46,26.04,26.1,53446,24.4908226363065,24.6023981380665,24.2118838819067,24.2676716327866,57481.4354301456,0.0,1.0
2020-01-07,26.54,26.54,26.21,26.45,25881,24.6767818059064,24.6767818059064,24.3699491760666,24.5931001795865,27835.1425806908,0.0,1.0
2020-01-08,26.6,26.74,26.38,26.43,51635,24.7325695567864,24.8627409755063,24.5280144702265,24.5745042626265,55533.696037787,0.0,1.0
2020-01-09,26.99,27.08,26.75,26.75,50965,25.0951899375062,25.1788715638261,24.8720389339863,24.8720389339863,54813.107747958,0.0,1.0
2020-01-10,27.06,27.25,26.9,27.05,52760,25.1602756468662,25.3369368579861,25.0115083111862,25.1509776883862,56743.6390617534,0.0,1.0
2020-01-13,26.96,27.31,26.9,27.13,32274,25.0672960620662,25.392724608866,25.0115083111862,25.2253613562261,34710.845471551,0.0,1.0
2020-01-14,26.4,26.86,26.37,26.86,34746,24.5466103871865,24.9743164772663,24.5187165117465,24.9743164772663,37369.4936095468,0.0,1.0
2020-01-15,26.17,26.46,26.11,26.38,27310,24.3327573421466,24.6023981380665,24.2769695912666,24.5280144702265,29372.0390973557,0.0,1.0
2020-01-16,26.45,26.58,26.26,26.26,30050,24.5931001795865,24.7139736398264,24.4164389684666,24.4164389684666,32318.922551283,0.0,1.0
2020-01-17,26.78,26.83,26.43,26.43,102911,24.8999328094263,24.9464226018263,24.5745042626265,24.5745042626265,110681.285812815,0.0,1.0
2020-01-21,26.04,26.7,26.04,26.7,49486,24.2118838819067,24.8255491415863,24.2118838819067,24.8255491415863,53222.4359857834,0.0,1.0
2020-01-22,26.28,26.4,26.13,26.22,167743,24.4350348854266,24.5466103871865,24.2955655082266,24.3792471345466,180408.420150411,0.0,1.0
2020-01-23,25.96,26.25,25.91,26.03,37017,24.1375002140667,24.4071410099866,24.0910104216667,24.2025859234267,39811.9652605938,0.0,1.0
2020-01-24,25.6,26.07,25.5,25.96,59338,23.8027737087869,24.2397777573467,23.709794123987,24.1375002140667,63818.3103609994,0.0,1.0
2020-01-27,25.12,25.34,24.8,25.02,111719,23.3564717017471,23.561026788307,23.0589370303873,23.2634921169472,120154.33306179,0.0,1.0
2020-01-28,26.03,26.15,25.3,25.3,35321,24.2025859234267,24.3141614251866,23.5238349543871,23.5238349543871,37987.9089329074,0.0,1.0
2020-01-29,25.85,26.32,25.85,26.14,7716,24.0352226707868,24.4722267193465,24.0352226707868,24.3048634667066,8298.59588704491,0.0,1.0
2020-01-30,25.97,25.9739,25.47,25.47,17451,24.1467981725467,24.1504243763539,23.681900248547,23.681900248547,18768.6361877684,0.0,1.0
2020-01-31,25.53,25.82,25.36,25.82,41023,23.7376879994269,24.0073287953468,23.579622705267,24.0073287953468,44120.4379308248,0.0,1.0
2020-02-03,26.18,26.33,25.56,25.56,45794,24.3420553006266,24.4815246778265,23.7655818748669,23.7655818748669,49251.6718573529,0.0,1.0
2020-02-04,26.16,26.69,26.13,26.4,37908,24.3234593836666,24.8162511831063,24.2955655082266,24.5466103871865,40770.2401355753,0.0,1.0
2020-02-05,25.9,26.6308,25.86,26.56,15771,24.0817124631867,24.7612072689048,24.0445206292668,24.6953777228664,16961.7879386451,0.0,1.0
2020-02-06,25.98,26.3,25.98,26.28,5347,24.1560961310267,24.4536308023865,24.1560961310267,24.4350348854266,5750.72475479902,0.0,1.0
2020-02-07,25.68,26.12,25.68,25.77,25247,23.8771573766269,24.2862675497466,23.8771573766269,23.9608390029468,27153.2724676287,0.0,1.0
2020-02-10,25.77,25.87,25.62,25.66,15836,23.9608390029468,24.0538185877468,23.8213696257469,23.8585614596669,17031.6957578076,0.0,1.0
2020-02-11,25.47,25.8,25.32,25.8,23444,23.681900248547,23.9887328783868,23.542430871347,23.9887328783868,25214.1371145517,0.0,1.0
2020-02-12,26.03,26.03,25.7,25.84,29381,24.2025859234267,24.2025859234267,23.8957532935868,24.0259247123068,31599.4097663643,0.0,1.0
2020-02-13,25.8,25.92,25.55,25.92,11872,23.9887328783868,24.1003083801467,23.7562839163869,24.1003083801467,12768.3942938047,0.0,1.0
2020-02-14,26.06,26.06,25.83,25.86,5440,24.2304797988667,24.2304797988667,24.0166267538268,24.0445206292668,5850.7467114469,0.0,1.0
2020-02-18,25.93,26.05,25.87,25.87,11134,24.1096063386267,24.2211818403867,24.0538185877468,24.0538185877468,11974.6716700827,0.0,1.0
2020-02-19,26.35,26.47,26.09,26.19,40204,24.5001205947865,24.6116960965465,24.2583736743067,24.3513532591066,43239.5994093772,0.0,1.0
2020-02-20,26.37,26.69,26.23,26.23,31689,24.5187165117465,24.8162511831063,24.3885450930266,24.3885450930266,34081.6750990885,0.0,1.0
2020-02-21,26.57,26.64,26.24,26.3,18748,24.7046756813464,24.7697613907064,24.3978430515066,24.4536308023865,20163.566056288,0.0,1.0
2020-02-24,25.16,25.8,25.16,25.57,27759,23.3936635356671,23.9887328783868,23.3936635356671,23.7748798333469,29854.9408020322,0.0,1.0
2020-02-25,24.03,25.45,24.01,25.29,44811,22.3429942274277,23.663304331587,22.3243983104677,23.5145369959071,48194.4505306338,0.0,1.0
2020-02-26,23.95,24.5,23.93,24.36,27932,22.2686105595877,22.7799982759875,22.2500146426278,22.6498268572675,30041.0031514955,0.0,1.0
2020-02-27,23.16,23.83,22.98,23.72,22792,21.5340718396682,22.1570350578278,21.3667085870282,22.0547575145479,24512.9079131062,0.0,1.0
2020-02-28,22.93,22.93,22.28,22.41,56096,21.3202187946283,21.3202187946283,20.7158514934286,20.8367249536685,60331.5234421554,0.0,1.0
2020-03-02,23.82,23.83,22.94,23.05,25857,22.1477370993478,22.1570350578278,21.3295167531083,21.4317942963882,27809.3304628461,0.0,1.0
2020-03-03,23.68,24.33,23.5,23.99,23504,22.0175656806279,22.6219329818275,21.850202427988,22.3058023935077,25278.6674091633,0.0,1.0
2020-03-04,24.16,24.33,23.86,24.0,15620,22.4638676876676,22.6219329818275,22.1849289332678,22.3151003519877,16799.3866972061,0.0,1.0
2020-03-05,23.73,24.04,23.62,23.9,25731,22.0640554730279,22.3522921859077,21.9617779297479,22.2221207671878,27673.8168441618,0.0,1.0
2020-03-06,22.95,23.2,22.52,23.2,16181,21.3388147115883,21.5712636735881,20.9390024969485,21.5712636735881,17402.744951824,0.0,1.0
2020-03-09,19.8,21.67,19.8,21.67,63071,18.4099577903899,20.1486760261489,18.4099577903899,20.1486760261489,67833.1701907477,0.0,1.0
2020-03-10,21.23,21.28,20.29,20.79,14849,19.7395658530291,19.7860556454291,18.8655577559096,19.3304556799094,15970.1724114477,0.0,1.0
2020-03-11,19.68,20.72,19.6,20.7,27808,18.2983822886299,19.2653699705494,18.22399862079,19.2467740535894,29907.6405426316,0.0,1.0
2020-03-12,17.66,18.51,17.57,18.51,57768,16.420194675671,17.2105211464705,16.336513049351,17.2105211464705,62129.7676519972,0.0,1.0
2020-03-13,18.33,18.87,17.66,18.87,27736,17.0431578938306,17.5452476517503,16.420194675671,17.5452476517503,29830.2041890978,0.0,1.0
2020-03-16,16.45,17.01,16.22,16.69,85848,15.2951416995916,15.8158273744713,15.0812886545517,15.5182927031115,92329.9455302011,0.0,1.0
2020-03-17,16.76,17.14,16.27,16.75,17325,15.5833784124714,15.9367008347112,15.1277784469517,15.5740804539914,18633.1225690842,0.0,1.0
2020-03-18,14.79,16.06,14.4,15.7,74593,13.7516805919124,14.9325213188718,13.3890602111926,14.597794813592,80225.1377659854,0.0,1.0
2020-03-19,14.97,15.33,14.42,14.75,53720,13.9190438445523,14.2537703498322,13.4076561281526,13.7144887579925,57776.1237755384,0.0,1.0
2020-03-20,14.67,16.4,14.61,15.36,191865,13.6401050901525,15.2486519071916,13.5843173392725,14.2816642252721,206351.749594074,0.0,1.0
2020-03-23,14.36,15.18,14.12,14.62,73452,13.3518683772727,14.1143009726322,13.1287173737528,13.5936152977525,78997.9866634554,0.0,1.0
2020-03-24,15.93,16.09,15.05,15.05,49174,14.8116478586318,14.9604151943118,13.9934275123923,13.9934275123923,52886.8784538036,0.0,1.0
2020-03-25,16.57,16.96,15.97,16.11,34317,15.4067172013515,15.7693375820713,14.8488396925518,14.9790111112718,36908.1020030743,0.0,1.0
2020-03-26,16.66,17.31,16.51,16.63,34696,15.4903988276715,16.0947661288711,15.3509294504716,15.4625049522315,37315.7183640371,0.0,1.0
2020-03-27,15.79,16.25,15.43,15.96,14714,14.6814764399119,15.1091825299917,14.3467499346321,14.8395417340718,15824.9792485717,0.0,1.0
2020-03-30,15.94,16.12,15.6,15.89,19029,14.8209458171118,14.9883090697518,14.504815228792,14.7744560247119,20465.7829360521,0.0,1.0
2020-03-31,16.44,16.79,15.96,15.96,13129,15.2858437411116,15.6112722879114,14.8395417340718,14.8395417340718,14120.3039659166,0.0,1.0
2020-04-01,15.7,15.93,15.31,15.72,28866,14.597794813592,14.8116478586318,14.2351744328722,14.616390730552,31045.5247376151,0.0,1.0
2020-04-02,15.94,16.12,15.62,15.74,16451,14.8209458171118,14.9883090697518,14.523411145752,14.6349866475119,17693.131277576,0.0,1.0
2020-04-03,15.78,15.89,15.34,15.37,13538,14.6721784814319,14.7744560247119,14.2630683083122,14.2909621837521,14560.1854741854,0.0,1.0
2020-04-06,16.65,16.78,16.33,16.33,15540,15.4811008691915,15.6019743294314,15.1835661978316,15.1835661978316,16713.3463043906,0.0,1.0
2020-04-07,17.18,17.71,16.81,17.19,23278,15.9738926686312,16.4666844680709,15.6298682048714,15.9831906271112,25035.6032994598,0.0,1.0
2020-04-08,17.48,17.5,17.15,17.16,36352,16.2528314230311,16.271427339991,15.9459987931912,15.9552967516712,39096.7544953157,0.0,1.0
2020-04-09,17.59,18.01,17.28,17.79,19343,16.355108966311,16.7456232224708,16.0668722534312,16.5410681359109,20803.4914778525,0.0,1.0
2020-04-13,17.27,17.42,16.74,17.34,15055,16.0575742949512,16.1970436721511,15.5647824955114,16.1226600043111,16191.7264229473,0.0,1.0
2020-04-14,17.59,17.68,17.36,17.52,96425,16.355108966311,16.438790592631,16.1412559212711,16.290023256951,103705.560965307,0.0,1.0
2020-04-15,17.82,17.82,16.79,17.18,12549,16.5689620113509,16.5689620113509,15.6112722879114,15.9738926686312,13496.511118005,0.0,1.0
2020-04-16,17.99,17.99,17.59,17.95,10931,16.7270273055108,16.7270273055108,16.355108966311,16.6898354715908,11756.3441733136,0.0,1.0
2020-04-17,17.88,18.46,17.88,18.46,34013,16.6247497622309,17.1640313540706,16.6247497622309,17.1640313540706,36581.1485103756,0.0,1.0
2020-04-20,17.86,18.19,17.5,17.5,29494,16.6061538452709,16.9129864751107,16.271427339991,16.271427339991,31720.941821216,0.0,1.0
2020-04-21,16.98,17.33,16.8,17.29,29654,15.7879334990313,16.1133620458311,15.6205702463914,16.0761702119112,31893.0226068469,0.0,1.0
2020-04-22,17.43,17.64,17.1,17.34,16738,16.2063416306311,16.401598758711,15.8995090007913,16.1226600043111,18001.8011868012,0.0,1.0
2020-04-23,17.23,17.55,17.05,17.42,37015,16.0203824610312,16.317917132391,15.8530192083913,16.1970436721511,39809.8142507734,0.0,1.0
2020-04-24,16.89,17.27,16.75,17.25,17285,15.7042518727114,16.0575742949512,15.5740804539914,16.0389783779912,18590.1023726764,0.0,1.0
2020-04-27,17.2,17.2,16.92,16.94,21795,15.9924885855912,15.9924885855912,15.7321457481513,15.7507416651113,23440.6295176444,0.0,1.0
2020-04-28,18.05,18.13,17.51,17.67,19725,16.7828150563908,16.8571987242307,16.280725298471,16.429492634151,21214.334353546,0.0,1.0
2020-04-29,18.76,18.87,18.21,18.21,21046,17.4429701084704,17.5452476517503,16.9315823920707,16.9315823920707,22635.0763399102,0.0,1.0
2020-04-30,18.04,18.75,17.97,18.63,13808,16.7735170979108,17.4336721499904,16.7084313885508,17.3220966482305,14850.5717999373,0.0,1.0
2020-05-01,17.72,17.77,17.6,17.77,29455,16.4759824265509,16.5224722189509,16.364406924791,16.5224722189509,31678.9971297186,0.0,1.0
2020-05-04,17.99,18.0,17.44,17.44,6940,16.7270273055108,16.7363252639908,16.2156395891111,16.2156395891111,7464.00407673558,0.0,1.0
2020-05-05,18.02,18.5,17.89,18.04,6731,16.7549211809508,17.2012231879905,16.6340477207108,16.7735170979108,7239.22355050535,0.0,1.0
2020-05-06,19.08,19.33,18.81,18.85,311450,17.7405047798302,17.9729537418301,17.4894599008704,17.5266517347904,334966.004279438,0.0,1.0
2020-05-07,19.75,19.93,19.15,19.15,136996,18.3634679979899,18.5308312506298,17.8055904891902,17.8055904891902,147339.870676724,0.0,1.0
2020-05-08,20.14,20.37,19.83,19.98,196547,18.7260883787097,18.9399414237496,18.4378516658299,18.5773210430298,211387.263583595,0.0,1.0
2020-05-11,20.49,20.55,19.94,20.08,172362,19.0515169255095,19.1073046763895,18.5401292091098,18.6703006278297,185376.177330591,0.0,1.0
2020-05-12,20.3,21.05,20.26,20.56,36541,18.8748557143896,19.5722026003892,18.8376638804696,19.1166026348695,39300.0249233422,0.0,1.0
2020-05-13,19.57,20.42,19.34,20.42,482633,18.19610474535,18.9864312161496,17.9822517003101,18.9864312161496,519074.161320911,0.0,1.0
2020-05-14,19.98,20.0,19.02,19.22,53703,18.5773210430298,18.5959169599898,17.6847170289503,17.8706761985502,57757.8401920649,0.0,1.0
2020-05-15,20.41,20.64,19.61,19.61,43318,18.9771332576696,19.1909863027094,18.23329657927,18.23329657927,46588.7216997163,0.0,1.0
2020-05-18,21.35,21.59,20.9,20.9,38951,19.8511413547891,20.074292358309,19.4327332231893,19.4327332231893,41891.991756906,0.0,1.0
2020-05-19,21.32,21.77,21.22,21.22,22421,19.8232474793491,20.2416556109489,19.7302678945491,19.7302678945491,24113.8955914248,0.0,1.0
2020-05-20,21.64,21.98,21.41,21.51,17781,20.1207821507089,20.4369127390288,19.906929105669,19.999908690469,19123.5528081319,0.0,1.0
2020-05-21,21.83,21.9,21.48,21.63,14353,20.2974433618288,20.3625290711888,19.972014815029,20.1114841922289,15436.7219759922,0.0,1.0
2020-05-22,22.24,22.28,21.8,21.8,23146,20.6786596595086,20.7158514934286,20.2695494863888,20.2695494863888,24893.6366513144,0.0,1.0
2020-05-26,22.33,22.93,22.33,22.75,16103,20.7623412858286,21.3202187946283,20.7623412858286,21.1528555419884,17318.855568829,0.0,1.0
2020-05-27,22.35,22.45,21.61,22.45,27639,20.7809372027886,20.8739167875885,20.0928882752689,20.8739167875885,29725.880212809,0.0,1.0
2020-05-28,22.0,22.34,21.87,22.34,12140,20.4555086559887,20.7716392443086,20.3346351957488,20.7716392443086,13056.6296097363,0.0,1.0
2020-05-29,21.82,21.96,21.6,21.96,14706,20.2881454033488,20.4183168220688,20.0835903167889,20.4183168220688,15816.3752092902,0.0,1.0
2020-06-01,22.33,22.48,21.83,21.9,23808,20.7623412858286,20.9018106630285,20.2974433618288,20.3625290711888,25605.6209018617,0.0,1.0
2020-06-02,23.23,23.28,22.56,22.56,30792,21.5991575490281,21.6456473414281,20.9761943308685,20.9761943308685,33116.9471946459,0.0,1.0
2020-06-03,23.97,23.99,23.41,23.41,43042,22.2872064765477,22.3058023935077,21.766520801668,21.766520801668,46291.8823445034,0.0,1.0
2020-06-04,23.67,23.95,23.46,23.64,13110,22.0082677221479,22.2686105595877,21.813010594068,21.9803738467079,14099.869372623,0.0,1.0
2020-06-05,24.17,24.37,23.72,24.01,30216,22.4731656461476,22.6591248157475,22.0547575145479,22.3243983104677,32497.456366375,0.0,1.0
2020-06-08,25.38,25.49,24.5,24.5,47954,23.598218622227,23.700496165507,22.7799982759875,22.7799982759875,51574.7624633686,0.0,1.0
2020-06-09,24.7,25.0,24.33,25.0,33287,22.9659574455874,23.2448961999872,22.6219329818275,23.2448961999872,35800.3319455759,0.0,1.0
2020-06-10,24.8,25.07,24.1,24.86,67383,23.0589370303873,23.3099819093472,22.4080799367877,23.1147247812673,72470.7473634977,0.0,1.0
2020-06-11,23.15,24.04,23.06,24.0,25595,21.5247738811882,22.3522921859077,21.4410922548682,22.3151003519877,27527.5481763756,0.0,1.0
2020-06-12,24.18,24.18,23.48,23.57,20915,22.4824636046276,22.4824636046276,21.831606511028,21.9152881373479,22494.1851966751,0.0,1.0
2020-06-15,24.07,24.17,23.53,23.55,11158,22.3801860613477,22.4731656461476,21.878096303428,21.896692220388,12000.4837879273,0.0,1.0
2020-06-16,24.31,24.83,24.25,24.67,44498,22.6033370648676,23.0868309058273,22.5475493139876,22.9380635701474,47857.8174937434,0.0,1.0
2020-06-17,24.03,24.45,23.87,24.45,10490,22.3429942274277,22.7335084835875,22.1942268917478,22.7335084835875,11282.0465079188,0.0,1.0
2020-06-18,23.25,23.81,23.19,23.81,9035,21.6177534659881,22.1384391408678,21.5619657151081,22.1384391408678,9717.18686358876,0.0,1.0
2020-06-19,23.89,24.06,23.53,23.53,7689,22.2128228087078,22.3708881028677,21.878096303428,21.878096303428,8269.55725446972,0.0,1.0
2020-06-22,23.79,23.88,23.61,23.88,11846,22.1198432239078,22.2035248502278,21.9524799712679,22.2035248502278,12740.4311661397,0.0,1.0
2020-06-23,24.11,24.49,23.66,23.75,14844,22.4173778952677,22.7707003175075,21.9989697636679,22.0826513899878,15964.7948868967,0.0,1.0
2020-06-24,23.66,24.04,23.51,23.69,14262,21.9989697636679,22.3522921859077,21.859500386468,22.0268636391079,15338.8510291647,0.0,1.0
2020-06-25,24.29,24.3,23.88,23.88,8576,22.5847411479076,22.5940391063876,22.2035248502278,22.2035248502278,9223.53010981042,0.0,1.0
2020-06-26,23.88,24.12,23.75,24.06,8223,22.2035248502278,22.4266758537477,22.0826513899878,22.3708881028677,8843.87687651249,0.0,1.0
2020-06-29,24.12,24.2487,23.5111,23.89,11662,22.4266758537477,22.5463405793852,21.8605231619008,22.2128228087078,12542.5382626643,0.0,1.0
2020-06-30,23.93,24.12,23.7,24.12,8212,22.2500146426278,22.4266758537477,22.0361615975879,22.4266758537477,8832.04632250036,0.0,1.0
2020-07-01,24.02,24.11,23.88,23.89,7224,22.3336962689477,22.4173778952677,22.2035248502278,22.2128228087078,7769.44747123024,0.0,1.0
2020-07-02,24.14,24.56,24.14,24.51,18911,22.4452717707076,22.8357860268674,22.4452717707076,22.7892962344675,20338.8733566494,0.0,1.0
2020-07-06,25.81,25.94,24.88,24.88,51189,23.9980308368668,24.1189042971067,23.1333206982273,23.1333206982273,55054.0208478412,0.0,1.0
2020-07-07,25.5,25.77,25.26,25.77,9147,23.709794123987,23.9608390029468,23.4866431204671,23.9608390029468,9837.6434135303,0.0,1.0
2020-07-08,25.66,25.69,25.45,25.68,11739,23.8585614596669,23.8864553351069,23.663304331587,23.8771573766269,12625.3521407491,0.0,1.0
2020-07-09,25.39,25.63,25.1,25.5,5652,23.607516580707,23.8306675842269,23.3378757847872,23.709794123987,6078.75375240771,0.0,1.0
2020-07-10,25.77,25.77,25.18,25.19,12761,23.9608390029468,23.9608390029468,23.4122594526271,23.4215574111071,13724.5181589658,0.0,1.0
2020-07-13,25.34,26.42,25.33,25.99,37593,23.561026788307,24.5652063041465,23.551728829827,24.1653940895067,40431.4560888647,0.0,1.0
2020-07-14,25.3,25.37,24.73,24.93,39699,23.5238349543871,23.588920663747,22.9938513210273,23.1798104906272,42696.4694297299,0.0,1.0
2020-07-15,25.68,25.73,25.4,25.43,13067,23.8771573766269,23.9236471690268,23.616814539187,23.644708414627,14053.6226614847,0.0,1.0
2020-07-16,25.27,25.35,25.16,25.16,6379,23.4959410789471,23.570324746787,23.3936635356671,23.3936635356671,6860.64582211761,0.0,1.0
2020-07-17,25.28,25.38,25.18,25.38,5342,23.5052390374271,23.598218622227,23.4122594526271,23.598218622227,5745.34723024804,0.0,1.0
2020-07-20,25.63,25.66,25.2,25.24,29985,23.8306675842269,23.8585614596669,23.4308553695871,23.4680472035071,32249.0147321205,0.0,1.0
2020-07-21,26.04,26.21,25.84,25.84,13988,24.2118838819067,24.3699491760666,24.0259247123068,24.0259247123068,15044.1626837719,0.0,1.0
2020-07-22,26.69,26.77,26.1,26.13,10898,24.8162511831063,24.8906348509463,24.2676716327866,24.2955655082266,11720.8525112773,0.0,1.0
2020-07-23,26.48,27.175,26.42,26.68,23307,24.6209940550265,25.2672021693861,24.5652063041465,24.8069532246263,25066.7929418553,0.0,1.0
2020-07-24,26.399,26.65,26.01,26.65,14166,24.5456805913385,24.7790593491864,24.1839900064667,24.7790593491864,15235.6025577862,0.0,1.0
2020-07-27,27.28,27.3,26.52,26.52,29226,25.364830733426,25.383426650386,24.6581858889464,24.6581858889464,31432.7065052845,0.0,1.0
2020-07-28,26.59,27.16,26.59,27.16,15340,24.7232715983064,25.2532552316661,24.7232715983064,25.2532552316661,16498.2453223521,0.0,1.0
2020-07-29,27.12,27.22,26.71,26.9,10465,25.2160633977461,25.3090429825461,24.8348471000663,25.0115083111862,11255.158885164,0.0,1.0
2020-07-30,26.74,26.97,26.32,26.5765,19335,24.8627409755063,25.0765940205462,24.4722267193465,24.7107193543584,20794.887438571,0.0,1.0
2020-07-31,26.5964,26.99,26.36,26.99,19305,24.7292222917336,25.0951899375062,24.5094185532665,25.0951899375062,20762.6222912652,0.0,1.0
2020-08-03,27.99,28.2,26.58,26.58,43538,26.0249857855057,26.2202429135856,24.7139736398264,24.7139736398264,46825.3327799587,0.0,1.0
2020-08-04,27.89,28.8,27.66,28.5,53616,25.9320062007057,26.7781204223853,25.7181531556658,26.4991816679854,57664.2712648783,0.0,1.0
2020-08-05,28.13,28.5999,27.93,28.32,16671,26.1551572042256,26.5920682732006,25.9691980346257,26.3318184153455,17929.7423578183,0.0,1.0
2020-08-06,27.96,28.06,27.65,27.915,11051,25.9970919100657,26.0900714948656,25.7088551971859,25.9552510969057,11885.4047625367,0.0,1.0
2020-08-07,27.55,27.97,27.31,27.62,21995,25.6158756123859,26.0063898685457,25.392724608866,25.6809613217459,23655.7304996829,0.0,1.0
2020-08-10,26.8,28.01,26.78,28.01,54437,24.9185287263863,26.0435817024657,24.8999328094263,26.0435817024657,58547.2607961462,0.0,1.0
2020-08-11,26.32,26.92,26.265,26.92,17470,24.4722267193465,25.0301042281462,24.4210879477066,25.0301042281462,18789.0707810621,0.0,1.0
2020-08-12,25.94,26.385,25.85,26.385,8194,24.1189042971067,24.5326634494665,24.0352226707868,24.5326634494665,8812.68723411692,0.0,1.0
2020-08-13,26.56,26.63,26.25,26.25,4981,24.6953777228664,24.7604634322264,24.4071410099866,24.4071410099866,5357.08995766858,0.0,1.0
2020-08-14,26.45,26.4688,26.3,26.4035,4434,24.5931001795865,24.6105803415289,24.4536308023865,24.5498646726545,4768.7887717933,0.0,1.0
2020-08-17,26.1599,26.59,26.1,26.5,5076,24.3233664040818,24.7232715983064,24.2676716327866,24.6395899719864,5459.26292413686,0.0,1.0
2020-08-18,26.1702,26.4099,26.11,26.2,11377,24.3329433013162,24.5558153660817,24.2769695912666,24.3606512175866,12236.0193632595,0.0,1.0
2020-08-19,26.1,26.455,26.09,26.09,2712,24.2676716327866,24.5977491588265,24.2583736743067,24.2583736743067,2916.76931644192,0.0,1.0
2020-08-20,26.05,26.05,25.64,25.66,17380,24.2211818403867,24.2211818403867,23.8399655427069,23.8585614596669,18692.2753391447,0.0,1.0
2020-08-21,25.74,26.14,25.74,25.83,6413,23.9329451275068,24.3048634667066,23.9329451275068,24.0166267538268,6897.21298906417,0.0,1.0
2020-08-24,25.77,26.07,25.54,26.07,10679,23.9608390029468,24.2397777573467,23.7469859579069,24.2397777573467,11485.3169359452,0.0,1.0
2020-08-25,26.015,26.04,25.7,25.76,6620,24.1886389857067,24.2118838819067,23.8957532935868,23.9515410444668,7119.842505474,0.0,1.0
2020-08-26,25.92,26.11,25.87,26.065,7135,24.1003083801467,24.2769695912666,24.0538185877468,24.2351287781067,7673.72753422312,0.0,1.0
2020-08-27,25.7116,25.98,25.565,25.98,7232,23.9065389254236,24.1560961310267,23.7702308541069,24.1560961310267,7778.05151051179,0.0,1.0
2020-08-28,26.16,26.16,25.8901,25.9,21362,24.3234593836666,24.3234593836666,24.0725074842916,24.0817124631867,22974.9358915311,0.0,1.0
2020-08-31,25.73,26.09,25.73,26.09,7285,23.9236471690268,24.2583736743067,23.9236471690268,24.2583736743067,7835.05327075199,0.0,1.0
2020-09-01,26.17,26.2173,26.0,26.0,8598,24.3327573421466,24.376736685757,24.1746920479867,24.1746920479867,9247.19121783466,0.0,1.0
2020-09-02,26.21,26.28,25.76,26.01,20963,24.3699491760666,24.4350348854266,23.9515410444668,24.1839900064667,22545.8094323643,0.0,1.0
2020-09-03,25.24,26.02,25.05,26.02,13898,23.4680472035071,24.1932879649467,23.2913859923872,24.1932879649467,14947.3672418546,0.0,1.0
2020-09-04,25.14,25.155,24.17,25.155,12692,23.3750676187071,23.3890145564271,22.4731656461476,23.3890145564271,13650.3083201626,0.0,1.0
2020-09-08,24.6248,24.89,24.335,24.69,7097,22.8960367978178,23.1426186567073,22.6265819610676,22.9566594871074,7632.8583476358,0.0,1.0
2020-09-09,25.045,25.1973,24.768,24.768,2585,23.2867370131472,23.4283449207975,23.0291835632513,23.0291835632513,2780.18019284747,0.0,1.0
2020-09-10,24.83,25.36,24.7901,25.12,4649,23.0868309058273,23.579622705267,23.0497320514921,23.3564717017471,5000.02232748469,0.0,1.0
2020-09-11,24.5597,25.06,24.42,25.06,5127,22.835507088113,23.3006839508672,22.7056146081475,23.3006839508672,5514.11367455668,0.0,1.0
2020-09-14,24.54,24.99,24.53,24.89,12475,22.8171901099074,23.2355982415072,22.8078921514274,23.1426186567073,13416.9237546508,0.0,1.0
2020-09-15,24.77,25.03,24.5,24.87,11588,23.0310431549473,23.2727900754272,22.7799982759875,23.1240227397473,12462.9508993101,0.0,1.0
2020-09-16,24.217,24.65,24.07,24.65,14162,22.5168660510036,22.9194676531874,22.3801860613477,22.9194676531874,15231.3005381454,0.0,1.0
2020-09-17,23.78,23.86,23.57,23.58,32653,22.1105452654278,22.1849289332678,21.9152881373479,21.9245860958279,35118.461832514,0.0,1.0
2020-09-18,23.8,24.01,23.5,23.71,12711,22.1291411823878,22.3243983104677,21.850202427988,22.0454595560679,13670.7429134562,0.0,1.0
2020-09-21,23.3506,23.48,22.96,23.48,7256,21.7112909282969,21.831606511028,21.3481126700683,21.831606511028,7803.86362835638,0.0,1.0
2020-09-22,23.46,23.49,23.2,23.34,12146,21.813010594068,21.840904469508,21.5712636735881,21.7014350923081,13063.0826391975,0.0,1.0
2020-09-23,22.39,23.321,22.36,23.321,21897,20.8181290367085,21.6837689711961,20.7902351612686,21.6837689711961,23550.3310184841,0.0,1.0
2020-09-24,23.036,23.2,22.44,22.45,8819,21.4187771545162,21.5712636735881,20.8646188291085,20.8739167875885,9484.8778029872,0.0,1.0
2020-09-25,23.1222,23.13,22.7183,22.7183,9759,21.4989255566138,21.5061779642282,21.1233810136068,21.1233810136068,10495.8524185681,0.0,1.0
2020-09-28,23.4,23.67,23.28,23.67,9007,21.757222843188,22.0082677221479,21.6456473414281,22.0082677221479,9687.07272610338,0.0,1.0
2020-09-29,23.08,23.4,23.0,23.4,9685,21.4596881718282,21.757222843188,21.3853045039882,21.757222843188,10416.2650552138,0.0,1.0
2020-09-30,23.29,23.57,23.13,23.13,14643,21.6549452999081,21.9152881373479,21.5061779642282,21.5061779642282,15748.618399948,0.0,1.0
2020-10-01,23.75,23.76,23.42,23.42,14771,22.0826513899878,22.0919493484678,21.775818760148,21.775818760148,15886.2830284527,0.0,1.0
2020-10-02,23.4548,23.579,23.3001,23.4,2409,21.8081756556584,21.9236562999799,21.6643362379729,21.757222843188,2590.89132865361,0.0,1.0
2020-10-05,23.76,23.79,23.51,23.51,17603,22.0919493484678,22.1198432239078,21.859500386468,21.859500386468,18932.1129341177,0.0,1.0
2020-10-06,23.51,24.074,23.48,23.72,9925,21.859500386468,22.3839052447397,21.831606511028,22.0547575145479,10674.38623366,0.0,1.0
2020-10-07,24.047,24.06,23.46,23.68,4002,22.3588007568437,22.3708881028677,21.813010594068,22.0175656806279,4304.17065059017,0.0,1.0
2020-10-08,24.185,24.36,24.11,24.12,17660,22.4871125838676,22.6498268572675,22.4173778952677,22.4266758537477,18993.4167139986,0.0,1.0
2020-10-09,24.63,24.63,24.41,24.5,24550,22.9008717362274,22.9008717362274,22.6963166496675,22.7799982759875,26403.6455452246,0.0,1.0
2020-10-12,24.85,24.8831,24.63,24.84,3360,23.1054268227873,23.1362030653561,22.9008717362274,23.0961288643073,3613.69649824662,0.0,1.0
2020-10-13,25.03,25.17,24.53,24.7178,42409,23.2727900754272,23.4029614941471,22.8078921514274,22.9825078116818,45611.0877363515,0.0,1.0
2020-10-14,24.895,25.1,24.78,25.04,4217,23.1472676359473,23.3378757847872,23.0403411134273,23.2820880339072,4535.40420628154,0.0,1.0
2020-10-15,24.8616,24.8616,24.53,24.53,3506,23.1162124546241,23.1162124546241,22.8078921514274,22.8078921514274,3770.72021513472,0.0,1.0
2020-10-16,25.0183,25.05,24.85,24.91,2416,23.2619114640056,23.2913859923872,23.1054268227873,23.1612145736673,2598.41986302495,0.0,1.0
2020-10-19,25.1898,25.44,25.03,25.22,31334,23.4213714519375,23.654006373107,23.2727900754272,23.4494512865471,33699.8708559702,0.0,1.0
2020-10-20,25.37,25.6,25.26,25.27,7424,23.588920663747,23.8027737087869,23.4866431204671,23.4959410789471,7984.54845326874,0.0,1.0
2020-10-21,24.89,25.49,24.88,25.415,9130,23.1426186567073,23.700496165507,23.1333206982273,23.630761476907,9819.35983005703,0.0,1.0
2020-10-22,24.86,24.92,24.54,24.88,13503,23.1147247812673,23.1705125321472,22.8171901099074,23.1333206982273,14522.5428023286,0.0,1.0
2020-10-23,25.27,25.32,24.89,24.98,13626,23.4959410789471,23.542430871347,23.1426186567073,23.2263002830272,14654.8299062823,0.0,1.0
2020-10-26,24.7,25.1,24.58,24.96,16917,22.9659574455874,23.3378757847872,22.8543819438274,23.2077043660672,18194.3165657256,0.0,1.0
2020-10-27,24.424,24.77,24.3,24.77,20790,22.7093337915395,23.0310431549473,22.5940391063876,23.0310431549473,22359.747082901,0.0,1.0
2020-10-28,23.6736,23.95,23.6,23.65,4015,22.0116149872007,22.2686105595877,21.9431820127879,21.9896718051879,4318.15221442267,0.0,1.0
2020-10-29,23.9908,24.1,23.5035,23.67,6358,22.3065462301861,22.4080799367877,21.853456713456,22.0082677221479,6838.06021900359,0.0,1.0
2020-10-30,23.53,23.56,23.3301,23.56,5498,21.878096303428,21.9059901788679,21.6922301134129,21.9059901788679,5913.12599623806,0.0,1.0
2020-11-02,23.94,23.99,23.81,23.81,2959,22.2593126011078,22.3058023935077,22.1384391408678,22.1384391408678,3182.41902925944,0.0,1.0
2020-11-03,24.02,24.45,24.02,24.19,3675,22.3336962689477,22.7335084835875,22.3336962689477,22.4917615631076,3952.48054495725,0.0,1.0
2020-11-04,24.85,25.11,24.5,24.5,11168,23.1054268227873,23.3471737432672,22.7799982759875,22.7799982759875,12011.2388370292,0.0,1.0
2020-11-05,26.71,26.71,25.54,25.55,8130,24.8348471000663,24.8348471000663,23.7469859579069,23.7562839163869,8743.85491986461,0.0,1.0
2020-11-06,27.0352,27.0352,26.33,26.62,7161,25.1372167098358,25.1372167098358,24.4815246778265,24.7511654737464,7701.6906618881,0.0,1.0
2020-11-09,26.73,27.5,26.6415,27.5,18315,24.8534430170263,25.5693858199859,24.7711560844784,25.5693858199859,19697.8724301747,0.0,1.0
2020-11-10,26.2,26.46,25.82,26.46,9852,24.3606512175866,24.6023981380665,24.0073287953468,24.6023981380665,10595.874375216,0.0,1.0
2020-11-11,26.38,26.798,26.05,26.05,10707,24.5280144702265,24.9166691346903,24.2211818403867,24.2211818403867,11515.4310734305,0.0,1.0
2020-11-12,25.92,26.62,25.85,26.3,13323,24.1003083801467,24.7511654737464,24.0352226707868,24.4536308023865,14328.951918494,0.0,1.0
2020-11-13,26.3898,26.615,26.22,26.5,46247,24.5371264695369,24.7465164945064,24.3792471345466,24.6395899719864,49738.8755816701,0.0,1.0
2020-11-16,26.58,26.71,26.32,26.705,45517,24.7139736398264,24.8348471000663,24.4722267193465,24.8301981208263,48953.7569972296,0.0,1.0
2020-11-17,26.76,26.89,26.6,26.6,10940,24.8813368924663,25.0022103527062,24.7325695567864,24.7325695567864,11766.0237175054,0.0,1.0
2020-11-18,26.6859,26.89,26.645,26.83,2085,24.8124390201295,25.0022103527062,24.7744103699464,24.9464226018263,2242.42773775126,0.0,1.0
2020-11-19,27.13,27.135,26.79,26.79,10905,25.2253613562261,25.2300103354661,24.9092307679063,24.9092307679063,11728.3810456486,0.0,1.0
2020-11-20,27.4402,27.49,27.29,27.31,5778,25.5137840282756,25.5600878615059,25.374128691906,25.392724608866,6214.26737109195,0.0,1.0
2020-11-23,27.7,27.8,27.46,27.68,13189,25.7553449895858,25.8483245743858,25.532193986066,25.7367490726258,14184.8342605282,0.0,1.0
2020-11-24,27.8773,27.96,27.73,27.8,7661,25.9201977934361,25.9970919100657,25.7832388650258,25.8483245743858,8239.44311698435,0.0,1.0
2020-11-25,28.07,28.08,27.81,27.82,9928,26.0993694533456,26.1086674118256,25.8576225328658,25.8669204913458,10677.6127483906,0.0,1.0
2020-11-27,28.6591,28.669,28.1,28.1,10773,26.6471121874021,26.6563171662973,26.1272633287856,26.1272633287856,11586.4143975032,0.0,1.0
2020-11-30,28.55,28.639,27.95,28.39,9388,26.5456714603854,26.6284232908573,25.9877939515857,26.3969041247055,10096.8400968867,0.0,1.0
2020-12-01,28.94,29.1,28.84,29.09,44839,26.9082918411052,27.0570591767851,26.8153122563052,27.0477612183051,48224.5646681191,0.0,1.0
2020-12-02,29.04,29.04,28.74,28.93,3235,27.0012714259051,27.0012714259051,26.7223326715053,26.8989938826252,3479.25838447257,0.0,1.0
2020-12-03,29.29,29.52,29.14,29.14,16097,27.233720387905,27.4475734329449,27.0942510107051,27.0942510107051,17312.4025393678,0.0,1.0
2020-12-04,29.42,29.5,29.15,29.44,23559,27.3545938481449,27.4289775159849,27.1035489691851,27.3731897651049,25337.8201792239,0.0,1.0
2020-12-07,29.33,29.39,29.25,29.38,24243,27.270912221825,27.326699972705,27.196528553985,27.317402014225,26073.4655377955,0.0,1.0
2020-12-08,29.42,29.42,29.21,29.21,6181,27.3545938481449,27.3545938481449,27.1593367200651,27.1593367200651,6647.69584989953,0.0,1.0
2020-12-09,28.71,29.45,28.62,29.45,29633,26.6944387960653,27.3824877235849,26.6107571697454,27.3824877235849,31870.4370037328,0.0,1.0
2020-12-10,29.56,29.6,28.66,28.71,37396,27.4847652668649,27.5219571007849,26.6479490036653,26.6944387960653,40219.5816215567,0.0,1.0
2020-12-11,29.44,29.48,29.1563,29.3301,6964,27.3731897651049,27.4103815990249,27.1094066830275,27.2710052014098,7489.81619458021,0.0,1.0
2020-12-14,29.49,29.9999,29.46,29.59,25838,27.4196795575049,27.8937824603999,27.3917856820649,27.5126591423049,27788.8958695525,0.0,1.0
2020-12-15,30.065,30.07,29.62,29.62,5342,27.9543121701046,27.9589611493446,27.5405530177448,27.5405530177448,5745.34723024806,0.0,1.0
2020-12-16,30.3,30.3,29.96,30.205,33149,28.1728141943845,28.1728141943845,27.8566836060647,28.0844835888245,35651.9122679694,0.0,1.0
2020-12-17,30.6857,30.78,30.3,30.3,18352,28.5314364529579,28.6191162014243,28.1728141943845,28.1728141943845,19737.6661118518,0.0,1.0
2020-12-18,30.93,30.96,30.65,30.7,21286,28.7585855786242,28.7864794540642,28.4982427411843,28.5447325335843,22893.1975183564,0.0,1.0
2020-12-21,30.305,30.6,30.02,30.24,10280,28.1774631736245,28.4517529487843,27.9124713569446,28.1170264435045,11056.1904767784,0.0,1.0
2020-12-22,30.455,30.62,30.34,30.5,23236,28.3169325508244,28.4703488657443,28.2100060283045,28.3587733639844,24990.4320932317,0.0,1.0
2020-12-23,30.4282,30.71,30.4201,30.71,6558,28.292014022098,28.5540304920643,28.2844826757292,28.5540304920643,7053.16120104208,0.0,1.0
2020-12-24,30.3112,30.49,30.3112,30.49,1260,28.1832279078821,28.3494754055044,28.1832279078821,28.3494754055044,1355.13618684248,0.0,1.0
2020-12-28,30.12,30.46,30.06,30.46,5967,28.0054509417446,28.3215815300644,27.9496631908646,28.3215815300644,6417.53779911833,0.0,1.0
2020-12-29,30.42,30.51,30.13,30.38,18594,28.2843896961444,28.3680713224644,28.0147489002246,28.2471978622245,19997.9383001184,0.0,1.0
2020-12-30,30.71,30.8558,30.53,30.54,4375,28.6334341276876,28.7693753421395,28.4656054678705,28.4749292823048,4692.2855777918,0.085399,1.0
2020-12-31,30.38,30.78,30.34,30.78,10693,28.3257482513562,28.6987008287276,28.2884529936191,28.6987008287276,11468.4822133321,0.0,1.0
2021-01-04,29.87,30.71,29.6767,30.44,14755,27.8502337152077,28.6334341276876,27.670004382193,28.3816911379619,15825.0682743584,0.0,1.0
2021-01-05,30.25,30.4223,30.03,30.03,16736,28.2045386637105,28.3651879864132,27.9994147461563,27.9994147461563,17949.7351839825,0.0,1.0
2021-01-06,29.54,30.17,29.4937,30.17,19053,27.5425478388763,28.1299481482362,27.4993785780456,28.1299481482362,20434.7696259811,0.0,1.0
2021-01-07,30.19,30.21,29.66,29.66,23615,28.1485957771048,28.1672434059734,27.6544336120877,27.6544336120877,25327.6168958979,0.0,1.0
2021-01-08,30.8,30.81,30.32,30.34,16863,28.7173484575962,28.7266722720304,28.2698053647505,28.2884529936191,18085.9455310407,0.0,1.0
2021-01-11,30.56,30.96,30.4,30.43,21509,28.4935769111733,28.8665294885447,28.3443958802248,28.3723673235276,23068.8846840512,0.0,1.0
2021-01-12,30.72,30.938,30.59,30.59,4700,28.6427579421219,28.8460170967893,28.5215483544762,28.5215483544762,5040.85536357061,0.0,1.0
2021-01-13,30.47,30.795,30.45,30.62,31564,28.4096625812648,28.712686550379,28.3910149523962,28.549519797779,33853.0975948389,0.0,1.0
2021-01-14,30.84,30.9461,30.51,30.51,7165,28.7546437153333,28.8535693864811,28.4469578390019,28.4469578390019,7684.62312340074,0.0,1.0
2021-01-15,30.48,30.77,30.43,30.52,5613,28.4189863956991,28.6893770142933,28.3723673235276,28.4562816534362,6020.06833100465,0.0,1.0
2021-01-19,30.93,31.0,30.78,30.78,14813,28.8385580452419,28.9038247462818,28.6987008287276,28.6987008287276,15887.2745745897,0.0,1.0
2021-01-20,31.31,31.42,30.93,31.06,20916,29.1928629937447,29.2954249525218,28.8385580452419,28.9597676328876,22432.878890307,0.0,1.0
2021-01-21,30.63,31.56,30.61,31.56,41600,28.5588436122133,29.4259583546018,28.5401959833448,29.4259583546018,44616.9325796889,0.0,1.0
2021-01-22,30.62,30.68,30.32,30.415,27842,28.549519797779,28.6054626843847,28.2698053647505,28.3583816018762,29861.1691558582,0.0,1.0
2021-01-25,30.11,30.84,29.63,30.59,22362,28.0740052616305,28.7546437153333,27.6264621687849,28.5215483544762,23983.7463064184,0.0,1.0
2021-01-26,29.6347,30.275,29.615,30.09,22333,27.630844361569,28.2278481997962,27.6124764471334,28.055357632762,23952.6431563027,0.0,1.0
2021-01-27,28.75,29.48,28.75,29.21,25415,26.8059664985678,27.4866049522706,26.8059664985678,27.2348619625449,27258.1572479037,0.0,1.0
2021-01-28,29.7,29.72,29.13,29.14,12229,27.6917288698249,27.7103764986934,27.1602714470707,27.1695952615049,13115.8766470436,0.0,1.0
2021-01-29,28.8577,29.765,28.77,29.6027,7210,26.9063839800251,27.7523336636477,26.8246141274364,27.6010081553793,7732.88663220088,0.0,1.0
2021-02-01,30.03,30.16,29.21,29.37,21330,27.9994147461563,28.120624333802,27.2348619625449,27.3840429934935,22876.9031712683,0.0,1.0
2021-02-02,30.47,30.48,30.0914,30.34,20958,28.4096625812648,28.4189863956991,28.0566629667828,28.2884529936191,22477.9248318538,0.0,1.0
2021-02-03,30.51,30.675,30.35,30.6,13608,28.4469578390019,28.6008007771676,28.2977768080534,28.5308721689105,14594.8850611636,0.0,1.0
2021-02-04,30.65,30.69,30.37,30.37,21409,28.5774912410819,28.614786498819,28.3164244369219,28.3164244369219,22961.632442273,0.0,1.0
2021-02-05,31.1,31.155,30.82,30.82,18615,28.9970628906247,29.0483438700133,28.7359960864647,28.7359960864647,19965.004806993,0.0,1.0
2021-02-08,31.37,31.45,31.1,31.1,28467,29.2488058803504,29.3233963958246,28.9970628906247,28.9970628906247,30531.4956669712,0.0,1.0
2021-02-09,31.42,31.52,31.071,31.26,11590,29.2954249525218,29.3886630968646,28.9700238287653,29.1462439215732,12430.5348220816,0.0,1.0
2021-02-10,31.48,31.83,31.41,31.66,6543,29.3513678391275,29.6777013443275,29.2861011380875,29.5191964989446,7017.51417954097,0.0,1.0
2021-02-11,31.79,31.935,31.5218,31.72,12718,29.6404060865903,29.7756013958874,29.3903413834628,29.5751393855503,13640.3401093385,0.0,1.0
2021-02-12,31.81,31.89,31.48,31.48,20274,29.6590537154589,29.7336442309332,29.3513678391275,29.3513678391275,21744.3194980916,0.0,1.0
2021-02-16,32.11,32.52,31.91,31.91,38486,29.9387681484874,30.3210445402931,29.7522918598017,29.7522918598017,41277.0977707189,0.0,1.0
2021-02-17,31.71,31.8,31.27,31.7,7555,29.565815571116,29.6497299010246,29.1555677360075,29.5564917566818,8102.90686633533,0.0,1.0
2021-02-18,31.62,31.7224,31.379,31.635,7673,29.4819012412075,29.5773771010146,29.2571973133412,29.4958869628589,8229.46451163347,0.0,1.0
2021-02-19,31.91,32.67,31.855,31.87,20675,29.7522918598017,30.4609017568074,29.7010108804132,29.7149966020646,22174.4009876218,0.0,1.0
2021-02-22,30.73,31.59,30.64,31.42,14459,28.6520817565562,29.4539297979046,28.5681674266476,29.2954249525218,15507.6016386952,0.0,1.0
2021-02-23,30.38,30.48,29.45,30.35,13832,28.3257482513562,28.4189863956991,27.4586335089678,28.2977768080534,14835.1300827466,0.0,1.0
2021-02-24,30.77,30.77,30.0619,30.21,27244,28.6893770142933,28.6893770142933,28.0291577142016,28.1672434059734,29219.8007500251,0.0,1.0
2021-02-25,29.35,30.59,29.315,30.59,13228,27.3653953646249,28.5215483544762,27.3327620141049,28.5215483544762,14187.3265424068,0.0,1.0
2021-02-26,29.27,29.33,28.71,29.285,30201,27.2908048491506,27.3467477357563,26.7686712408307,27.3047905708021,32391.2495394035,0.0,1.0
2021-03-01,30.21,30.375,29.88,29.88,51672,28.1672434059734,28.3210863441391,27.859557529642,27.859557529642,55419.3783715789,0.0,1.0
2021-03-02,29.93,30.06,29.632,30.06,22259,27.9061766018134,28.0273861894591,27.6283269316717,28.0273861894591,23873.2764973869,0.0,1.0
2021-03-03,28.9998,29.475,28.66,29.475,4156,27.0388753831363,27.4819430450535,26.7220521686593,27.4819430450535,4457.40316829776,0.0,1.0
2021-03-04,28.32,29.22,27.831,28.83,27337,26.4050424778936,27.2441857769792,25.9491079520571,26.8805570140421,29319.5453348787,0.0,1.0
2021-03-05,28.14,28.2,27.25,27.95,11456,26.2372138180765,26.2931567046822,25.4073943334252,26.0600613438251,12286.8168180989,0.0,1.0
2021-03-08,27.39,28.1,27.31,27.99,5383,25.5379277355052,26.1999185603394,25.4633372200309,26.0973566015622,5773.38817491502,0.0,1.0
2021-03-09,28.4,28.4,27.6,27.6,17561,26.4796329933679,26.4796329933679,25.7337278386251,25.7337278386251,18834.5661786518,0.0,1.0
2021-03-10,28.59,29.0,28.41,28.7501,7275,26.6567854676193,27.039061859425,26.4889568078022,26.8060597367122,7802.60058935664,0.0,1.0
2021-03-11,29.88,29.92,29.0323,29.13,4957,27.859557529642,27.8968527873791,27.0691777800477,27.1602714470707,5316.49362494033,0.0,1.0
2021-03-12,29.82,29.865,29.4201,29.4201,12464,27.8036146430363,27.8455718079906,27.4307553038092,27.4307553038092,13367.9194152222,0.0,1.0
2021-03-15,30.2,30.31,29.9246,29.9246,7977,28.1579195915391,28.2604815503162,27.9011417420189,27.9011417420189,8555.51132663889,0.0,1.0
2021-03-16,30.27,30.75,30.1162,30.36,10538,28.2231862925791,28.6707293854247,28.0797860265798,28.3071006224876,11302.241238576,0.0,1.0
2021-03-17,30.3393,30.3393,29.63,29.92,9957,28.2878003266087,28.2878003266087,27.6264621687849,27.8968527873791,10679.1057138452,0.0,1.0
2021-03-18,29.24,29.77,29.23,29.6281,2894,27.2628334058478,27.7569955708649,27.2535095914135,27.6246906440424,3103.87987705816,0.0,1.0
2021-03-19,29.59,29.63,29.36,29.36,2234,27.5891669110477,27.6264621687849,27.3747191790592,27.3747191790592,2396.01508132272,0.0,1.0
2021-03-22,29.71,29.71,29.51,29.64,1600,27.7010526842592,27.7010526842592,27.5145763955735,27.6357859832192,1716.03586844957,0.0,1.0
2021-03-23,29.15,29.51,29.1,29.42,7115,27.1789190759392,27.5145763955735,27.1323000037678,27.4306620656649,7630.9970025117,0.0,1.0
2021-03-24,28.45,29.21,28.45,29.21,14161,26.5262520655393,27.2348619625449,26.5262520655393,27.2348619625449,15187.9899581965,0.0,1.0
2021-03-25,28.16,28.18,27.88,28.0,26877,26.2558614469451,26.2745090758136,25.9947946427851,26.1066804159965,28826.1850226994,0.0,1.0
2021-03-26,28.64,28.64,28.2,28.425,3985,26.7034045397907,26.7034045397907,26.2931567046822,26.5029425294536,4274.00183485722,0.0,1.0
2021-03-29,28.27,28.505,27.85,28.505,15732,26.3584234057222,26.5775330449279,25.9668231994822,26.5775330449279,16872.9226765304,0.0,1.0
2021-03-30,28.31,28.42,28.05,28.05,1783,26.3957186634593,26.4982806222365,26.1532994881679,26.1532994881679,1912.30747090349,0.0,1.0
2021-03-31,28.85,29.01,28.45,28.45,9598,26.8992046429107,27.0483856738592,26.5262520655393,26.5262520655393,10294.0701658619,0.0,1.0
2021-04-01,29.2,29.385,29.07,29.14,7353,27.2255381481106,27.3980287151449,27.1043285604649,27.1695952615049,7886.25733794358,0.0,1.0
2021-04-05,29.2,29.5,29.01,29.5,4992,27.2255381481106,27.5052525811392,27.0483856738592,27.5052525811392,5354.03190956267,0.0,1.0
2021-04-06,29.86,29.94,29.25,29.25,998,27.8409099007734,27.9155004162477,27.2721572202821,27.2721572202821,1070.37737294542,0.0,1.0
2021-04-07,29.4026,29.75,29.39,29.75,6625,27.4144386285492,27.7383479419963,27.4026906223621,27.7383479419963,7105.46101779902,0.0,1.0
2021-04-08,30.043,30.068,29.8,29.8,42205,28.0115357049208,28.0348452410065,27.7849670141677,27.7849670141677,45265.8086424464,0.0,1.0
2021-04-09,29.95,29.98,29.71,29.81,23056,27.924824230682,27.9527956739848,27.7010526842592,27.794290828602,24728.0768643583,0.0,1.0
2021-04-12,29.72,29.85,29.57,29.75,13534,27.7103764986934,27.8315860863391,27.5705192821792,27.7383479419963,14515.5184022478,0.0,1.0
2021-04-13,29.8445,29.86,29.6401,29.6401,9473,27.8264579884003,27.8409099007734,27.6358792213635,27.6358792213635,10160.0048636392,0.0,1.0
2021-04-14,29.61,29.8538,29.61,29.81,1261,27.6078145399163,27.8351291358242,27.6078145399163,27.794290828602,1352.45076882182,0.0,1.0
2021-04-15,30.15,30.21,30.03,30.06,30632,28.1113005193677,28.1672434059734,27.9994147461563,28.0273861894591,32853.506701467,0.0,1.0
2021-04-16,30.41,30.41,30.09,30.2,2052,28.3537196946591,28.3537196946591,28.055357632762,28.1579195915391,2200.81600128657,0.0,1.0
2021-04-19,30.12,30.29,30.065,30.29,4322,28.0833290760648,28.2418339214477,28.0320480966763,28.2418339214477,4635.44188964941,0.0,1.0
2021-04-20,29.93,30.0415,29.46,30.0415,8782,27.9061766018134,28.0101371327557,27.467957323402,28.0101371327557,9418.89187295259,0.0,1.0
2021-04-21,30.27,30.31,29.71,29.71,19443,28.2231862925791,28.2604815503162,27.7010526842592,27.7010526842592,20853.0533689156,0.0,1.0
2021-04-22,29.92,30.27,29.885,30.2,42012,27.8968527873791,28.2231862925791,27.8642194368591,28.1579195915391,45058.8118158147,0.0,1.0
2021-04-23,30.08,30.14,29.98,30.1,7492,28.0460338183277,28.1019767049334,27.9527956739848,28.0646814471962,8035.33795401511,0.0,1.0
2021-04-26,30.48,30.48,30.12,30.12,1495,28.4189863956991,28.4189863956991,28.0833290760648,28.0833290760648,1603.42101458257,0.0,1.0
2021-04-27,30.62,30.839,30.47,30.47,2899,28.549519797779,28.7537113338899,28.4096625812648,28.4096625812648,3109.24248914707,0.0,1.0
2021-04-28,30.6,30.87,30.411,30.57,6705,28.5308721689105,28.7826151586362,28.3546520761025,28.5029007256076,7191.26281122148,0.0,1.0
2021-04-29,30.28,30.67,30.18,30.65,14978,28.2325101070134,28.5961388699505,28.1392719626705,28.5774912410819,16064.2407735235,0.0,1.0
2021-04-30,29.9,30.3,29.9,30.03,38047,27.8782051585106,28.2511577358819,27.8782051585106,27.9994147461563,40806.260429313,0.0,1.0
2021-05-03,29.84,30.27,29.84,29.94,6225,27.8222622719049,28.2231862925791,27.8222622719049,27.9155004162477,6676.4520506866,0.0,1.0
2021-05-04,29.29,29.74,29.07,29.74,4700,27.3094524780192,27.729024127562,27.1043285604649,27.729024127562,5040.85536357062,0.0,1.0
2021-05-05,29.52,29.74,29.485,29.54,2584,27.5239002100077,27.729024127562,27.4912668594878,27.5425478388763,2771.39792754606,0.0,1.0
2021-05-06,29.3423,29.42,29.11,29.16,3574,27.3582160275105,27.4306620656649,27.1416238182021,27.1882428903735,3833.19512114923,0.0,1.0
2021-05-07,30.0722,30.19,30.0,30.0,1875,28.0387612430689,28.1485957771048,27.9714433028534,27.9714433028534,2010.97953333934,0.0,1.0
2021-05-10,29.52,29.95,29.52,29.95,4228,27.5239002100077,27.924824230682,27.5239002100077,27.924824230682,4534.624782378,0.0,1.0
2021-05-11,29.43,29.43,28.99,29.06,5224,27.4399858800992,27.4399858800992,27.0297380449907,27.0950047460307,5602.85711048785,0.0,1.0
2021-05-12,28.77,29.15,28.68,29.02,26554,26.8246141274364,27.1789190759392,26.7406997975279,27.0577094882935,28479.7602817562,0.0,1.0
2021-05-13,28.8565,29.0,28.5,28.89,6730,26.905265122293,27.039061859425,26.5728711377107,26.9364999006478,7218.075871666,0.0,1.0
2021-05-14,29.9175,29.998,29.59,29.59,3478,27.8945218337706,27.9695785399665,27.5891669110477,27.5891669110477,3730.23296904225,0.0,1.0
2021-05-17,29.8718,29.8718,29.25,29.63,17387,27.8519120018059,27.8519120018059,27.2721572202821,27.6264621687849,18647.9472779579,0.0,1.0
2021-05-18,30.0656,30.11,29.99,30.1,3165,28.0326075255423,28.0740052616305,27.9621194884191,28.0646814471962,3394.53345227681,0.0,1.0
2021-05-19,29.7417,29.8,29.502,29.8,5114,27.7306091760158,27.7849670141677,27.507117344026,27.7849670141677,5484.87964453195,0.0,1.0
2021-05-20,30.12,30.128,29.8302,29.85,10051,28.0833290760648,28.0907881276122,27.8131249337593,27.8315860863391,10779.9228211167,0.0,1.0
2021-05-21,29.73,30.1,29.65,30.05,20015,27.7197003131277,28.0646814471962,27.6451097976534,28.0180623750248,21466.5361918864,0.0,1.0
2021-05-24,29.85,29.9,29.83,29.83,2761,27.8315860863391,27.8782051585106,27.8129384574706,27.8129384574706,2961.2343954933,0.0,1.0
2021-05-25,29.56,29.8047,29.55,29.775,2086,27.5611954677449,27.7893492069518,27.5518716533106,27.761657478082,2237.28176349113,0.0,1.0
2021-05-26,30.0331,30.08,30.0331,30.05,1344,28.0023051286309,28.0460338183277,28.0023051286309,28.0180623750248,1441.47012949764,0.0,1.0
2021-05-27,30.06,30.3,29.92,29.99,7382,28.0273861894591,28.2511577358819,27.8968527873791,27.9621194884191,7917.36048805921,0.0,1.0
2021-05-28,30.69,30.69,30.16,30.16,5594,28.614786498819,28.614786498819,28.120624333802,28.120624333802,5999.69040506682,0.0,1.0
2021-06-01,30.99,31.36,30.84,31.12,12953,28.8945009318476,29.2394820659161,28.7546437153333,29.0157105194933,13892.382877517,0.0,1.0
2021-06-02,31.14,31.29,30.99,30.99,7473,29.0343581483618,29.1742153648761,28.8945009318476,28.8945009318476,8014.96002807729,0.0,1.0
2021-06-03,30.7159,30.79,30.51,30.68,8167,28.6389351782038,28.7080246431619,28.4469578390019,28.6054626843847,8759.29058601729,0.0,1.0
2021-06-04,31.21,31.22,30.83,30.91,3839,29.0996248494018,29.1089486638361,28.745319900899,28.8199104163733,4117.4135618612,0.0,1.0
2021-06-07,31.5,31.65,31.19,31.19,14828,29.3700154679961,29.5098726845103,29.0809772205333,29.0809772205333,15903.3624108564,0.0,1.0
2021-06-08,31.1646,31.5,31.15,31.5,8322,29.0572947318702,29.3700154679961,29.0436819627961,29.3700154679961,8925.53156077333,0.0,1.0
2021-06-09,31.5149,31.55,31.21,31.23,3058,29.3839079515032,29.4166345401675,29.0996248494018,29.1182724782704,3279.77355357424,0.0,1.0
2021-06-10,32.0,32.0,31.7599,31.7599,5502,29.8362061897103,29.8362061897103,29.6123414051431,29.6123414051431,5901.01834263096,0.0,1.0
2021-06-11,31.7347,31.97,31.62,31.97,1920,29.5888453927687,29.8082347464074,29.4819012412075,29.8082347464074,2059.24304213949,0.0,1.0
2021-06-14,32.0532,32.16,32.0101,32.14,2188,29.8858088825007,29.9853872206588,29.8456232422889,29.9667395917903,2346.67905010479,0.0,1.0
2021-06-15,31.74,32.04,31.62,32.04,13156,29.5937870144189,29.8735014474474,29.4819012412075,29.8735014474474,14110.1049283266,0.0,1.0
2021-06-16,31.8985,32.09,31.78,32.07,11062,29.7415694732023,29.9201205196189,29.631082272156,29.9014728907503,11864.2429854932,0.0,1.0
2021-06-17,31.7422,31.8768,31.505,31.725,3582,29.5958382535944,29.7213367958799,29.3746773752132,29.5798012927675,3841.77530049148,0.0,1.0
2021-06-18,31.36,31.54,31.325,31.54,4039,29.2394820659161,29.4073107257332,29.2068487153961,29.4073107257332,4331.91804541739,0.0,1.0
2021-06-21,31.37,31.39,31.25,31.39,4794,29.2488058803504,29.2674535092189,29.136920107139,29.2674535092189,5141.67247084203,0.0,1.0
2021-06-22,31.77,31.88,31.16,31.16,3423,29.6217584577218,29.7243204164989,29.0530057772304,29.0530057772304,3671.2442360643,0.0,1.0
2021-06-23,31.9594,32.13,31.9594,32.11,1979,29.7983515031071,29.957415777356,29.7983515031071,29.9387681484874,2122.52186478856,0.0,1.0
2021-06-24,32.24,32.25,32.15,32.15,2424,30.0599777361331,30.0693015505674,29.9760634062246,29.9760634062246,2599.7943407011,0.0,1.0
2021-06-25,31.58,32.08,31.36,32.08,3831,29.4446059834703,29.9107967051846,29.2394820659161,29.9107967051846,4108.83338251895,0.0,1.0
2021-06-28,31.53,31.66,31.4,31.66,9863,29.3979869112989,29.5191964989446,29.2767773236532,29.5191964989446,10578.2886065738,0.0,1.0
2021-06-29,31.21,31.37,31.08,31.29,7765,29.1229343854875,29.272234914218,29.001627705894,29.1975846498528,8321.47086526986,0.025,1.0
2021-06-30,30.99,31.3,30.89,31.3,11259,28.9176461584831,29.2069159328984,28.8243333280266,29.2069159328984,12065.8648386443,0.0,1.0
2021-07-01,30.705,31.07,30.6,31.07,1683,28.651704591682,28.9922964228484,28.5537261197026,28.9922964228484,1803.61049146802,0.0,1.0
2021-07-02,30.8216,30.84,30.67,30.69,3256,28.7605073519943,28.7776769127983,28.6190451010222,28.6377076671135,3489.337944278,0.0,1.0
2021-07-06,30.58,30.93,30.41,30.64,21441,28.5350635536113,28.8616584602092,28.3764317418352,28.5910512518852,22977.5475624277,0.0,1.0
2021-07-07,30.5979,30.5979,30.35,30.3615,3360,28.551766550263,28.551766550263,28.3204440435612,28.3311750190637,3600.79099900924,0.0,1.0
2021-07-08,29.9989,30.14,29.7,30.01,8427,27.9928226958283,28.1244870996025,27.7139106455937,28.003180420009,9030.9124251937,0.0,1.0
2021-07-09,30.7018,30.718,30.2,30.2,2734,28.6487185811074,28.6638352596413,28.1804747978764,28.1804747978764,2929.9293426462,0.0,1.0
2021-07-12,30.8,30.8,30.57,30.6,2280,28.7403517806157,28.7403517806157,28.5257322705656,28.5537261197026,2443.39389218484,0.0,1.0
2021-07-13,30.91,31.08,30.76,30.9,6087,28.8429958941179,29.001627705894,28.7030266484331,28.8336646110722,6523.21869374083,0.0,1.0
2021-07-14,30.5236,31.31,30.52,31.31,3311,28.4824351172338,29.2162472159441,28.4790758553374,29.2162472159441,3548.27946360702,0.0,1.0
2021-07-15,30.43,30.51,30.42,30.42,976,28.3950943079265,28.4697445722917,28.3857630248808,28.3857630248808,1045.94405209316,0.0,1.0
2021-07-16,30.2085,30.52,30.2085,30.52,1044,28.1884063884652,28.4790758553374,28.1884063884652,28.4790758553374,1118.81720326358,0.0,1.0
2021-07-19,29.82,29.87,29.62,29.77,5178,27.8258860421416,27.8725424573698,27.6392603812285,27.7792296269133,5549.07612883029,0.0,1.0
2021-07-20,30.54,30.585,29.86,29.86,3998,28.4977384214287,28.5397291951341,27.8632111743242,27.8632111743242,4284.51262322587,0.0,1.0
2021-07-21,30.95,30.95,30.47,30.47,2998,28.8803210263005,28.8803210263005,28.4324194401091,28.4324194401091,3212.8486354255,0.0,1.0
2021-07-22,31.07,31.145,30.92,31.04,2426,28.9922964228484,29.0622810456908,28.8523271771636,28.9643025737114,2599.85683440369,0.0,1.0
2021-07-23,31.1,31.12,30.9,31.11,6933,29.0202902719853,29.0389528380766,28.8336646110722,29.029621555031,7429.84642741995,0.0,1.0
2021-07-26,31.1235,31.34,30.76,30.76,9585,29.0422187871426,29.244241065081,28.7030266484331,28.7030266484331,10271.8993230665,0.0,1.0
2021-07-27,30.9931,31.08,30.68,31.08,4066,28.9205388562273,29.001627705894,28.6283763840678,29.001627705894,4357.38577439629,0.0,1.0
2021-07-28,31.79,31.795,31.28,31.28,2679,29.6641488021355,29.6688144436583,29.1882533668071,29.1882533668071,2870.98782331718,0.0,1.0
2021-07-29,31.915,32.0,31.822,32.0,5246,29.7807898402062,29.8601057460942,29.6940089078816,29.8601057460942,5621.94928000072,0.0,1.0
2021-07-30,31.3199,31.81,31.3,31.67,3249,29.2254851861593,29.6828113682268,29.2069159328984,29.5521734055876,3481.83629636339,0.0,1.0
2021-08-02,31.2,31.495,31.17,31.47,5421,29.1136031024419,29.3888759522887,29.0856092533049,29.3655477446745,5809.49047786579,0.0,1.0
2021-08-03,31.255,31.3011,30.85,31.2,4840,29.164925159193,29.2079423740334,28.787008195844,29.1136031024419,5186.85370095377,0.0,1.0
2021-08-04,31.2846,31.51,31.12,31.51,2499,29.1925457570081,29.4028728768572,29.0389528380766,29.4028728768572,2678.08830551312,0.0,1.0
2021-08-05,32.7691,32.969,31.81,31.81,16294,30.5777747251355,30.7643070732181,29.6828113682268,29.6828113682268,17461.6930172192,0.0,1.0
2021-08-06,32.8221,32.855,32.59,32.64,15241,30.6272305252775,30.6579304464977,30.4106514457878,30.4573078610161,16333.2308380654,0.0,1.0
2021-08-09,32.44,32.94,32.372,32.94,2907,30.270682200103,30.7372463523857,30.2072294753926,30.7372463523857,3115.32721253567,0.0,1.0
2021-08-10,33.4542,33.4542,33.0,33.0,2959,31.2170609265933,31.2170609265933,30.7932340506597,30.7932340506597,3171.05373990129,0.0,1.0
2021-08-11,33.8138,33.9199,33.41,33.51,3390,31.552613864915,31.6516187780294,31.1758166555315,31.2691294859881,3632.94091864325,0.0,1.0
2021-08-12,33.8403,33.86,33.59,33.64,3712,31.577341764986,31.595724392586,31.3437797503533,31.3904361655816,3978.01672271496,0.0,1.0
2021-08-13,33.92,34.165,33.83,33.97,4991,31.6517120908599,31.8803285254784,31.567730543449,31.6983685060882,5348.67496311163,0.0,1.0
2021-08-16,33.5426,33.71,33.32,33.71,20825,31.2995494687169,31.4557551469011,31.0918351081206,31.4557551469011,22317.4025459426,0.0,1.0
2021-08-17,33.49,33.49,32.89,32.89,13567,31.2504669198967,31.2504669198967,30.6905899371575,30.6905899371575,14539.2653224876,0.0,1.0
2021-08-18,33.3,33.52,33.18,33.5,4584,31.0731725420293,31.2784607690337,30.9611971454815,31.2597982029424,4912.50772007688,0.0,1.0
2021-08-19,32.9776,33.22,32.77,32.77,5477,30.7723319766374,30.9985222776641,30.5786145406096,30.5786145406096,5869.50366118261,0.0,1.0
2021-08-20,33.5424,33.645,32.77,32.77,9564,31.299362843056,31.3951018071044,30.5786145406096,30.5786145406096,10249.3943793227,0.0,1.0
2021-08-23,34.3261,34.35,33.87,33.87,6149,32.0306554953439,32.052957261823,31.6050556756316,31.6050556756316,6589.66186098446,0.0,1.0
2021-08-24,35.3268,35.44,34.66,34.66,7206,32.9644369897226,33.0700671137994,32.3422270362383,32.3422270362383,7722.41069608943,0.0,1.0
2021-08-25,35.6,35.6,35.27,35.3,15208,33.2193676425298,33.2193676425298,32.9114353020232,32.9394291511602,16297.865926468,0.0,1.0
2021-08-26,35.48,35.6,35.3913,35.47,2305,33.107392245982,33.2193676425298,33.024623765367,33.0980609629363,2470.18549187984,0.0,1.0
2021-08-27,36.0653,36.225,35.68,35.68,6948,33.6535522426441,33.8025728328832,33.2940179068951,33.2940179068951,7445.92138723696,0.0,1.0
2021-08-30,36.76,36.83,36.23,36.23,8289,34.3017964758257,34.3671154571453,33.8072384744061,33.8072384744061,8883.02279487726,0.0,1.0
2021-08-31,36.7,37.23,36.2603,37.23,28436,34.2458087775518,34.7403667789715,33.8355122620344,34.7403667789715,30473.8371570913,0.0,1.0
2021-09-01,36.4608,36.94,36.37,36.94,16176,34.0226044870998,34.4697595706475,33.9378764370452,34.4697595706475,17335.2366666587,0.0,1.0
2021-09-02,36.3853,36.81,36.375,36.47,11471,33.9521533001051,34.348452891054,33.9425420785681,34.0311892675018,12293.057604058,0.0,1.0
2021-09-03,36.5369,36.67,36.3578,36.5,9859,34.0936155510772,34.2178149284149,33.9264922717295,34.0591831166387,10565.5352557238,0.0,1.0
2021-09-07,37.14,37.2,36.54,36.54,11294,34.6563852315606,34.7123729298345,34.0965082488214,34.0965082488214,12103.3730782174,0.0,1.0
2021-09-08,36.4607,37.25,36.11,37.25,44662,34.0225111742693,34.7590293450628,33.6952630778582,34.7590293450628,47862.65702314,0.0,1.0
2021-09-09,36.11,36.56,36.01,36.32,14080,33.6952630778582,34.1151708149127,33.6019502474017,33.891220021817,15089.0289482292,0.0,1.0
2021-09-10,35.65,36.48,35.64,36.32,7030,33.2660240577581,34.0405205505474,33.2566927747124,33.891220021817,7533.79783423658,0.0,1.0
2021-09-13,36.4369,37.29,36.31,37.04,32768,34.0003027206207,34.7963544772454,33.8818887387713,34.5630724011041,35116.2855522424,0.0,1.0
2021-09-14,36.3777,36.66,36.27,36.49,15098,33.9450615249904,34.2084836453692,33.8445636065887,34.0498518335931,16179.9828878099,0.0,1.0
2021-09-15,36.46,36.49,36.3489,36.49,26940,34.0218579844561,34.0498518335931,33.9181874298189,34.0498518335931,28870.6278313419,0.0,1.0
2021-09-16,36.45,36.54,35.9,36.18,5922,34.0125267014105,34.0965082488214,33.4993061338995,33.7605820591778,6346.39413575377,0.0,1.0
2021-09-17,36.01,36.49,35.99,36.44,3065,33.6019502474017,34.0498518335931,33.5832876813104,34.0031954183648,3284.65012260812,0.0,1.0
2021-09-20,34.5135,35.18,34.3,35.18,12533,32.2055237396195,32.8274537546123,32.0063008465948,32.8274537546123,13431.164759102,0.0,1.0
2021-09-21,34.73,34.86,34.699,34.79,1621,32.4075460175579,32.5288526971514,32.3786190401164,32.4635337158318,1737.16732422439,0.0,1.0
2021-09-22,35.1044,35.31,35.02,35.02,4592,32.7569092547872,32.9487604342059,32.6781532258819,32.6781532258819,4921.08103197928,0.0,1.0
2021-09-23,35.1291,35.31,35.1291,35.135,4852,32.77995752391,32.9487604342059,32.77995752391,32.7854629809069,5199.71366880738,0.0,1.0
2021-09-24,34.6749,34.9,34.61,34.9,4836,32.3561306479763,32.566177829334,32.29557062101,32.566177829334,5182.56704500258,0.0,1.0
2021-09-27,33.9529,34.59,33.94,34.59,12305,31.6824120120801,32.2769080549187,31.6703746569512,32.2769080549187,13186.8253698835,0.0,1.0
2021-09-28,33.22,33.53,33.012,33.53,8552,30.9985222776641,31.2877920520794,30.8044315903145,31.2877920520794,9164.87042366873,0.0,1.0
2021-09-29,32.914,33.37,32.9,33.37,7469,30.712985016467,31.1384915233489,30.6999212202031,31.1384915233489,8004.25832488096,0.0,1.0
2021-09-30,33.35,33.58,33.09,33.29,17046,31.1198289572576,31.3344484673076,30.8772155980706,31.0638412589837,18267.584336045,0.0,1.0
2021-10-01,33.25,33.49,33.04,33.47,28697,31.026516126801,31.2504669198967,30.8305591828423,31.2318043538054,30753.5414579072,0.0,1.0
2021-10-04,32.65,33.08,32.58,33.08,5040,30.4666391440618,30.8678843150249,30.4013201627422,30.8678843150249,5401.18649851384,0.0,1.0
2021-10-05,32.84,32.94,32.59,32.75,7137,30.6439335219292,30.7372463523857,30.4106514457878,30.5599519745183,7648.46588093122,0.0,1.0
2021-10-06,32.55,32.63,32.13,32.63,15781,30.3733263136052,30.4479765779705,29.9814124256877,30.4479765779705,16911.9293914776,0.0,1.0
2021-10-07,32.86,33.0628,32.73,32.84,6964,30.6625960880205,30.8518345081864,30.541289408427,30.6439335219292,7463.06801104176,0.0,1.0
2021-10-08,32.39,32.98,32.38,32.9,6695,30.2240257848748,30.7745714845684,30.2146945018291,30.6999212202031,7174.79039832345,0.0,1.0
2021-10-11,32.3,32.72,32.29,32.42,11760,30.1400442374639,30.5319581253814,30.1307129544182,30.2520196340117,12602.7684965323,0.0,1.0
2021-10-12,32.38,32.49,32.31,32.32,9585,30.2146945018291,30.3173386153313,30.1493755205095,30.1587068035552,10271.8993230665,0.0,1.0
2021-10-13,32.7519,32.7519,32.5,32.58,12096,30.561724918297,30.561724918297,30.326669898377,30.4013201627422,12962.8475964332,0.0,1.0
2021-10-14,33.09,33.24,32.985,33.07,14540,30.8772155980706,31.0171848437554,30.7792371260912,30.8585530319793,15581.9943826173,0.0,1.0
2021-10-15,33.5648,33.69,33.29,33.29,9209,31.3202649170782,31.4370925808098,31.0638412589837,31.0638412589837,9868.95366365359,0.0,1.0
2021-10-18,33.97,34.15,33.51,33.51,17511,31.6983685060882,31.8663316009099,31.2691294859881,31.2691294859881,18765.9080903722,0.0,1.0
2021-10-19,34.0,34.2,33.95,34.11,9420,31.7263623552251,31.9129880161382,31.6797059399969,31.8290064687273,10095.0747650795,0.0,1.0
2021-10-20,34.59,34.65,34.07,34.13,10538,32.2769080549187,32.3328957531927,31.7916813365447,31.8476690348186,11293.1951034403,0.0,1.0
2021-10-21,34.175,34.5,34.125,34.5,8885,31.8896598085241,32.1929265075078,31.8430033932958,32.1929265075078,9521.73453160625,0.0,1.0
2021-10-22,33.7901,33.7901,33.61,33.72,2651,31.5304987240968,31.5304987240968,31.3624423164446,31.4650864299468,2840.98123165878,0.0,1.0
2021-10-25,34.36,34.62,33.9,33.9,10873,32.0622885448687,32.3049019040557,31.6330495247686,31.6330495247686,11652.2025393534,0.0,1.0
2021-10-26,34.32,34.755,34.32,34.63,4667,32.0249634126861,32.430874225172,32.0249634126861,32.3142331871014,5001.45583106431,0.0,1.0
2021-10-27,33.5019,34.28,33.48,34.28,4724,31.2615711467211,31.9876382805034,31.2411356368511,31.9876382805034,5062.54067836893,0.0,1.0
2021-10-28,33.6428,33.86,33.46,33.46,14647,31.3930489248343,31.595724392586,31.2224730707598,31.2224730707598,15696.662429312,0.0,1.0
2021-10-29,32.84,33.37,32.82,33.37,1753,30.6439335219292,31.1384915233489,30.6252709558379,31.1384915233489,1878.62697061404,0.0,1.0
2021-11-01,33.09,33.225,33.04,33.0706,1894,30.8772155980706,31.0031879191869,30.8305591828423,30.859112908962,2029.73159289389,0.0,1.0
2021-11-02,33.2526,33.2526,32.95,32.95,2616,31.0289422603929,31.0289422603929,30.7465776354314,30.7465776354314,2803.47299208576,0.0,1.0
2021-11-03,34.1199,34.1199,33.21,33.21,1864,31.8382444389425,31.8382444389425,30.9891909946184,30.9891909946184,1997.58167325989,0.0,1.0
2021-11-04,34.1165,34.59,33.84,34.59,5333,31.835071802707,32.2769080549187,31.5770618264947,32.2769080549187,5715.18404693936,0.0,1.0
2021-11-05,34.94,35.14,34.72,34.72,4766,32.6035029615166,32.7901286224297,32.3982147345122,32.3982147345122,5107.55056585656,0.0,1.0
2021-11-08,35.53,35.64,35.28,35.28,1319,33.1540486612103,33.2566927747124,32.9207665850689,32.9207665850689,1413.52479990868,0.0,1.0
2021-11-09,36.16,36.16,35.47,35.47,12128,33.7419194930865,33.7419194930865,33.0980609629363,33.0980609629363,12997.1408440428,0.0,1.0
2021-11-10,35.3229,36.32,35.29,36.2,5340,32.9607977893347,33.891220021817,32.9300978681145,33.7792446252691,5722.68569485397,0.0,1.0
2021-11-11,35.64,35.895,35.4995,35.82,1818,33.2566927747124,33.4946404923766,33.125588247921,33.4246558695342,1948.28512982107,0.0,1.0
2021-11-12,35.16,35.3399,35.02,35.135,3884,32.808791188521,32.9766609705124,32.6781532258819,32.7854629809069,4162.34292861663,0.0,1.0
2021-11-15,35.17,35.29,34.99,35.07,31369,32.8181224715667,32.9300978681145,32.6501593767449,32.7248096411101,33617.0276333097,0.0,1.0
2021-11-16,33.84,34.56,33.84,34.55,9146,31.5770618264947,32.2489142057818,31.5770618264947,32.2395829227361,9801.43883242214,0.0,1.0
2021-11-17,33.27,33.37,33.15,33.37,5315,31.0451786928923,31.1384915233489,30.9332032963445,31.1384915233489,5695.89409515896,0.0,1.0
2021-11-18,33.22,33.33,32.68,33.15,5139,30.9985222776641,31.1011663911663,30.4946329931987,30.9332032963445,5507.28123330608,0.0,1.0
2021-11-19,32.1971,33.22,32.19,33.22,5145,30.0440253349241,30.9985222776641,30.0374001239617,30.9985222776641,5513.71121723289,0.0,1.0
2021-11-22,31.4442,32.52,31.22,32.52,6687,29.3414730344168,30.3453324644683,29.1322656685332,30.3453324644683,7166.21708642104,0.0,1.0
2021-11-23,31.1,31.45,30.84,31.23,5602,29.0202902719853,29.3468851785832,28.7776769127983,29.1415969515788,6003.46165965766,0.0,1.0
2021-11-24,30.68,30.91,30.63,30.91,5966,28.6283763840678,28.8429958941179,28.5817199688396,28.8429958941179,6393.547351217,0.0,1.0
2021-11-26,29.63,29.94,29.202,29.94,3109,27.6485916642741,27.9378614386894,27.2492127499201,27.9378614386894,3331.80333807134,0.0,1.0
2021-11-29,29.45,29.78,29.44,29.72,7439,27.4806285694523,27.7885609099589,27.4712972864067,27.732573211685,7972.10840524694,0.0,1.0
2021-11-30,29.08,29.6,28.98,29.55,36927,27.1353710967631,27.6205978151372,27.0420582663066,27.5739413999089,39573.3360775042,0.0,1.0
2021-12-01,28.91,30.08,28.89,29.74,8724,26.976739284987,28.0684994013286,26.9580767188957,27.7512357777763,9349.1966295704,0.0,1.0
2021-12-02,29.67,29.79,29.33,29.61,4395,27.6859167964567,27.7978921930046,27.3686531729045,27.6299290981828,4709.96322638262,0.0,1.0
2021-12-03,28.98,29.62,28.886,29.6,7035,27.0420582663066,27.6392603812285,26.9543442056774,27.6205978151372,7539.15615417558,0.0,1.0
2021-12-06,29.67,29.78,28.91,28.91,5964,27.6859167964567,27.7885609099589,26.976739284987,26.976739284987,6391.4040232414,0.0,1.0
2021-12-07,30.51,30.75,30.24,30.24,13907,28.4697445722917,28.6936953653874,28.217799930059,28.217799930059,14903.6310783397,0.0,1.0
2021-12-08,30.72,30.79,30.4423,30.4423,3741,28.6657015162505,28.73102049757,28.4065717860726,28.4065717860726,4009.09497836117,0.0,1.0
2021-12-09,30.11,30.64,30.09,30.53,3030,28.0964932504655,28.5910512518852,28.0778306843742,28.488407138383,3247.14188303512,0.0,1.0
2021-12-10,29.9629,30.17,29.88,30.17,1991,27.959230076864,28.1524809487395,27.8818737404155,28.1524809487395,2133.68299971053,0.0,1.0
2021-12-13,29.5,29.68,29.18,29.68,10374,27.5272849846806,27.6952480795024,27.2286839272197,27.6952480795024,11117.442209441,0.0,1.0
2021-12-14,29.2,29.62,29.2,29.62,8679,27.247346493311,27.6392603812285,27.247346493311,27.6392603812285,9300.97175011938,0.0,1.0
2021-12-15,29.5,29.5199,28.7,28.95,8271,27.5272849846806,27.5458542379415,26.7807823410283,27.0140644171696,8863.73284309684,0.0,1.0
2021-12-16,29.7926,30.07,29.72,30.0,6697,27.8003183265965,28.0591681182829,27.732573211685,27.9938491369633,7176.93372629905,0.0,1.0
2021-12-17,29.71,29.97,29.44,29.44,3457,27.7232419286394,27.9658552878264,27.4712972864067,27.4712972864067,3704.74240582586,0.0,1.0
2021-12-20,29.28,29.3,28.83,28.86,5471,27.3219967576762,27.3406593237675,26.9020890206218,26.9300828697587,5863.07367725581,0.0,1.0
2021-12-21,29.985,30.068,29.67,29.67,4781,27.9798522123949,28.0573018616738,27.6859167964567,27.6859167964567,5123.62552567355,0.0,1.0
2021-12-22,30.14,30.14,29.82,29.92,9686,28.1244870996025,28.1244870996025,27.8258860421416,27.9191988725981,10380.1373858344,0.0,1.0
2021-12-23,30.66,30.7,30.1,30.1,3183,28.6097138179765,28.6470389501592,28.0871619674199,28.0871619674199,3411.10647316857,0.0,1.0
2021-12-27,31.3426,31.3426,31.06,31.06,5025,29.2466671986729,29.2466671986729,28.9829651398027,28.9829651398027,5385.11153869685,0.0,1.0
2021-12-28,31.31,31.71,31.24,31.29,9330,29.2162472159441,29.5894985377703,29.1509282346245,29.1975846498528,9998.62500617742,0.0,1.0
2021-12-29,31.3,31.34,31.02,31.02,4456,29.2069159328984,29.244241065081,28.9456400076201,28.9456400076201,4775.33472963844,0.0,1.0
2021-12-30,31.27,31.58,31.27,31.58,3313,29.42797402825,29.7197128177849,29.42797402825,29.7197128177849,3520.37520151912,0.2669,1.0
2021-12-31,31.25,31.4,31.25,31.4,506,29.4091521708606,29.5503161012808,29.4091521708606,29.5503161012808,537.672759423084,0.0,1.0
2022-01-03,31.25,31.36,31.03,31.03,2047,29.4091521708606,29.5126723865021,29.2021117395778,29.2021117395778,2175.1307085752,0.0,1.0
2022-01-04,30.83,30.905,30.76,30.905,2025,29.0138931656843,29.0844751308943,28.9480166648215,29.0844751308943,2151.75363207854,0.0,1.0
2022-01-05,29.6321,30.76,29.51,30.76,6171,27.8865580173491,28.9480166648215,27.7716505779871,28.9480166648215,6557.26995731195,0.0,1.0
2022-01-06,29.49,29.6199,29.08,29.46,3090,27.7528287205978,27.8750766843416,27.3669806441161,27.7245959345137,3283.41665339392,0.0,1.0
2022-01-07,29.18,29.39,29.18,29.39,1638,27.4610899310628,27.658719433651,27.4610899310628,27.658719433651,1740.52960461465,0.0,1.0
2022-01-10,29.0,29.29,28.5,29.29,4778,27.2916932145587,27.5646101467042,26.8211467798249,27.5646101467042,5077.07597731915,0.0,1.0
2022-01-11,30.0,30.08,30.0,30.08,850,28.2327860840262,28.3080735135836,28.2327860840262,28.3080735135836,903.205228279883,0.0,1.0
2022-01-12,30.6066,30.72,30.18,30.39,1880,28.8036530186452,28.9103729500428,28.4021828005304,28.5998123031185,1997.67744607786,0.0,1.0
2022-01-13,30.0622,30.51,30.05,30.51,909,28.2913220605071,28.7127434474546,28.2798407274996,28.7127434474546,965.898297066369,0.0,1.0
2022-01-14,30.1311,30.1311,29.98,29.98,351,28.3561633592134,28.3561633592134,28.2139642266368,28.2139642266368,372.970629560281,0.0,1.0
2022-01-18,29.33,29.88,29.33,29.75,2374,27.6022538614829,28.1198549396901,27.6022538614829,27.9975128666593,2522.59907286641,0.0,1.0
2022-01-19,29.44,29.725,29.44,29.69,7616,27.7057740771244,27.9739855449226,27.7057740771244,27.9410472944913,8092.71884538775,0.0,1.0
2022-01-20,29.35,29.97,29.28,29.71,2082,27.6210757188723,28.2045532979422,27.5551992180096,27.9598691518806,2212.32151209261,0.0,1.0
2022-01-21,29.01,29.51,28.94,29.51,5879,27.3011041432533,27.7716505779871,27.2352276423906,27.7716505779871,6246.99239653817,0.0,1.0
2022-01-24,28.6,28.6,27.69,28.38,4035,26.9152560667716,26.9152560667716,26.0588615555562,26.7082156354888,4287.56834836392,0.0,1.0
2022-01-25,29.01,29.01,28.15,28.32,1083,27.3011041432533,27.3011041432533,26.4917642755112,26.6517500633207,1150.78972026719,0.0,1.0
2022-01-26,28.71,29.32,28.71,29.32,1428,27.0187762824131,27.5928429327883,27.0187762824131,27.5928429327883,1517.3847835102,0.0,1.0
2022-01-27,28.8,29.145,28.69,28.88,2098,27.1034746406652,27.4281516806315,26.9999544250237,27.1787620702226,2229.32302227199,0.0,1.0
2022-01-28,29.93,29.99,29.26,29.26,2024,28.1669095831635,28.2233751553315,27.5363773606202,27.5363773606202,2150.69103769233,0.0,1.0
2022-01-31,30.98,30.98,30.03,30.11,14856,29.1550570961044,29.1550570961044,28.2610188701102,28.3363062996676,15785.9022015599,0.0,1.0
2022-02-01,31.229,31.24,30.84,31.19,2609,29.3893892206018,29.3997412421659,29.0233040943789,29.3526865986926,2772.30875362614,0.0,1.0
2022-02-02,30.6875,31.27,30.68,31.27,788,28.8797874317851,29.42797402825,28.8727292352641,29.42797402825,837.324376334763,0.0,1.0
2022-02-03,29.6686,29.95,29.661,29.81,2588,27.9209079070847,28.1857314405528,27.9137556012767,28.0539784388274,2749.99427151569,0.0,1.0
2022-02-04,29.895,30.05,29.66,30.0,2135,28.1339713327321,28.2798407274996,27.9128145084072,28.2327860840262,2268.63901456183,0.0,1.0
2022-02-07,30.0546,30.3,30.02,30.02,1077,28.2841697546991,28.5151139448665,28.2516079414155,28.2516079414155,1144.41415394992,0.0,1.0
2022-02-08,30.3026,30.33,30.13,30.15,999,28.5175607863271,28.5433467309505,28.355128157057,28.3739500144463,1061.53179182541,0.0,1.0
2022-02-09,30.72,30.72,30.38,30.38,2523,28.9103729500428,28.9103729500428,28.5904013744239,28.5904013744239,2680.92563641194,0.0,1.0
2022-02-10,30.6018,31.34,30.38,30.38,6096,28.7991357728718,29.4938505291127,28.5904013744239,28.5904013744239,6477.57537834607,0.0,1.0
2022-02-11,30.994,31.51,30.7801,30.9,3117,29.1682323962769,29.6538363169222,28.9669326314978,29.079769666547,3312.10670182165,0.0,1.0
2022-02-14,30.97,31.18,30.72,30.9,11077,29.1456461674097,29.3432756699979,28.9103729500428,29.079769666547,11770.3580160662,0.0,1.0
2022-02-15,31.53,31.59,31.2344,31.2344,3916,29.6726581743115,29.7291237464796,29.3944711220969,29.3944711220969,4161.11961640474,0.0,1.0
2022-02-16,32.1552,32.17,31.35,31.35,4283,30.2610294363026,30.2749576107708,29.5032614578074,29.5032614578074,4551.09175614441,0.0,1.0
2022-02-17,31.2628,32.05,31.18,32.05,1798,29.4211981595898,30.1620264664347,29.3432756699979,30.1620264664347,1910.54470640851,0.0,1.0
2022-02-18,30.8982,31.25,30.86,31.25,1604,29.0780756993819,29.4091521708606,29.0421259517683,29.4091521708606,1704.40139548345,0.0,1.0
2022-02-22,31.2,31.4899,30.79,30.79,2235,29.3620975273872,29.6349203502459,28.9762494509056,28.9762494509056,2374.89845318299,0.0,1.0
2022-02-23,31.8118,32.16,31.65,32.04,5069,29.9378581449275,30.2655466820761,29.7855893186476,30.15261553774,5386.29094370674,0.0,1.0
2022-02-24,31.8609,31.8609,30.592,30.67,18733,29.9840658048183,29.9840658048183,28.789913062751,28.8633183065695,19905.5806369025,0.0,1.0
2022-02-25,32.64,32.73,32.0,32.17,3962,30.7172712594205,30.8019696176726,30.1149718229613,30.2749576107708,4209.99895817047,0.0,1.0
2022-02-28,32.35,32.6,31.8,32.39,23997,30.4443543272749,30.6796275446418,29.9267532490678,30.4819980420536,25499.0774859204,0.0,1.0
2022-03-01,32.58,32.58,32.05,32.05,11071,30.6608056872524,30.6608056872524,30.1620264664347,30.1620264664347,11763.9824497489,0.0,1.0
2022-03-02,33.05,33.05,32.65,32.88,3157,31.1031193359022,31.1031193359022,30.7266821881152,30.9431335480927,3354.61047727011,0.0,1.0
2022-03-03,33.0007,33.07,32.55,33.05,3092,31.0567234574374,31.1219411932915,30.6325729011684,31.1031193359022,3285.54184216636,0.0,1.0
2022-03-04,32.3661,32.97,32.2501,32.97,2821,30.4595059224733,31.0278319063448,30.3503391496151,31.0278319063448,2997.57876350301,0.0,1.0
2022-03-07,31.24,32.73,31.24,32.26,3252,29.3997412421659,30.8019696176726,29.3997412421659,30.3596559690228,3455.55694396022,0.0,1.0
2022-03-08,31.16,31.9,31.16,31.31,5953,29.3244538126085,30.0208625360145,29.3244538126085,29.4656177430287,6325.62438111783,0.0,1.0
2022-03-09,32.2,32.37,31.65,31.7,6790,30.3031903968548,30.4631761846643,29.7855893186476,29.832643962121,7215.01588237695,0.0,1.0
2022-03-10,32.76,32.78,31.83,31.83,2389,30.8302024037566,30.849024261146,29.9549860351518,29.9549860351518,2538.53798865958,0.0,1.0
2022-03-11,32.29,32.78,32.29,32.78,12064,30.3878887551069,30.849024261146,30.3878887551069,30.849024261146,12819.1386752571,0.0,1.0
2022-03-14,31.2338,31.97,31.22,31.72,10871,29.3939064663752,30.0867390368773,29.3809193847766,29.8514658195104,11551.4635725066,0.0,1.0
2022-03-15,31.61,31.61,30.9,30.9,11058,29.7479456038689,29.7479456038689,29.079769666547,29.079769666547,11750.1687227282,0.0,1.0
2022-03-16,32.9376,32.95,32.03,32.09,4850,30.997340497374,31.0090100489554,30.1432046090453,30.1996701812134,5153.5827731264,0.0,1.0
2022-03-17,33.8,33.88,32.82,32.91,38610,31.8089389880028,31.8842264175603,30.8866679759247,30.9713663341767,41026.769251631,0.0,1.0
2022-03-18,34.0789,34.135,33.59,33.59,6844,32.0714097892973,32.1242050992745,31.6113094854147,31.6113094854147,7272.39597923239,0.0,1.0
2022-03-21,34.18,34.515,33.985,34.22,15522,32.1665542784005,32.4818203896721,31.9830411688543,32.2041979931792,16493.5900627769,0.0,1.0
2022-03-22,34.6,34.6599,34.46,34.52,4094,32.5618132835769,32.618184746458,32.4300602818514,32.4865258540195,4350.2614171504,0.0,1.0
2022-03-23,34.61,34.91,34.33,34.33,11283,32.5712242122716,32.8535520731118,32.3077182088206,32.3077182088206,11989.2524596258,0.0,1.0
2022-03-24,35.46,35.687,34.65,34.76,8323,33.371153151319,33.5847812326881,32.6088679270503,32.7123881426917,8843.97307643937,0.0,1.0
2022-03-25,35.2911,35.86,34.83,35.48,10982,33.2122025656659,33.747590299106,32.7782646435544,33.3899750087083,11669.4115493761,0.0,1.0
2022-03-28,35.3868,35.4,34.8501,35.3039,5427,33.3022651532739,33.3146875791509,32.7971806102307,33.2242485543951,5766.69973397051,0.0,1.0
2022-03-29,35.5786,35.7,35.3588,35.7,8695,33.4827667656378,33.5970154399912,33.2759145529289,33.5970154399912,9239.25818811011,0.0,1.0
2022-03-30,35.4361,35.845,35.42,35.6,3235,33.3486610317387,33.733473906064,33.3335094365403,33.5029061530444,3437.49283939461,0.0,1.0
2022-03-31,35.61,35.78,35.17,35.24,29791,33.5123170817391,33.6723028695486,33.0982362191734,33.1641127200361,31655.7493596306,0.0,1.0
2022-04-01,36.31,36.4185,35.73,35.95,75608,34.1710820903664,34.2731906667036,33.6252482260752,33.8322886573581,80340.6363526887,0.0,1.0
2022-04-04,36.81,36.82,36.4,36.67,26048,34.6416285251001,34.6510394537948,34.2557804486185,34.5098755233747,27678.4585720405,0.0,1.0
2022-04-05,35.74,36.96,35.7,36.96,11527,33.6346591547699,34.7827924555203,33.5970154399912,34.7827924555203,12248.5254898614,0.0,1.0
2022-04-06,35.21,35.4,34.77,35.19,4872,33.1358799339521,33.3146875791509,32.7217990713864,33.1170580765627,5176.95984962305,0.0,1.0
2022-04-07,35.48,35.48,34.98,35.21,14102,33.3899750087083,33.3899750087083,32.9194285739745,33.1358799339521,14984.7060343564,0.0,1.0
2022-04-08,35.7175,35.78,35.51,35.51,5746,33.6134845652069,33.6723028695486,33.4182077947923,33.4182077947923,6105.667343172,0.0,1.0
2022-04-11,35.025,35.59,35.025,35.59,2909,32.9617777531006,33.4934952243498,32.9617777531006,33.4934952243498,3091.08706948962,0.0,1.0
2022-04-12,34.7922,35.3991,34.74,35.23,6630,32.7426913330885,33.3138405955684,32.6935662853023,33.1547017913414,7045.0007805831,0.0,1.0
2022-04-13,35.56,35.59,34.93,34.93,6235,33.4652624382657,33.4934952243498,32.8723739305012,32.8723739305012,6625.2759980295,0.0,1.0
2022-04-14,35.21,35.535,35.08,35.535,22352,33.1358799339521,33.441735116529,33.0135378609213,33.441735116529,23751.1097206023,0.0,1.0
2022-04-18,35.01,35.37,35.0,35.08,3804,32.9476613600586,33.2864547930669,32.9382504313639,33.0135378609213,4042.10904514903,0.0,1.0
2022-04-19,35.47,35.53,34.64,34.64,6061,33.3805640800136,33.4370296521817,32.5994569983556,32.5994569983556,6440.38457482868,0.0,1.0
2022-04-20,35.3127,35.36,35.2,35.3,6921,33.2325301716464,33.2770438643722,33.1264690052574,33.2205782922042,7354.21574697067,0.0,1.0
2022-04-21,33.6464,35.32,33.61,35.32,11809,31.6643871232526,33.2394001495935,31.630131342804,33.2394001495935,12548.1771067731,0.0,1.0
2022-04-22,32.64,33.64,32.64,33.64,3114,30.7172712594205,31.658364128888,30.7172712594205,31.658364128888,3308.91891866301,0.0,1.0
2022-04-25,32.76,32.76,32.02,32.02,10889,30.8302024037566,30.8302024037566,30.1337936803506,30.1337936803506,11570.5902714584,0.0,1.0
2022-04-26,31.8237,32.255,31.79,32.255,2656,29.9490571500742,30.3549505046755,29.9173423203731,30.3549505046755,2822.25068977808,0.0,1.0
2022-04-27,32.37,32.59,31.75,31.86,3479,30.4631761846643,30.6702166159471,29.8796986055944,29.9832188212358,3696.76586963025,0.0,1.0
2022-04-28,32.6807,32.82,32.065,32.5,4256,30.7555737392078,30.8866679759247,30.1761428594767,30.585518257695,4522.40170771669,0.0,1.0
2022-04-29,31.72,32.94,31.69,32.83,6842,29.8514658195104,30.9995991202608,29.8232330334263,30.8960789046193,7270.27079045995,0.0,1.0
2022-05-02,31.41,31.41,30.99,31.24,8599,29.5597270299754,29.5597270299754,29.1644680247991,29.3997412421659,9137.2491270338,0.0,1.0
2022-05-03,31.9522,32.0,31.52,31.52,447,30.0699875838007,30.1149718229613,29.6632472456169,29.6632472456169,474.979690636598,0.0,1.0
2022-05-04,32.52,32.52,31.12,31.83,76947,30.6043401150844,30.6043401150844,29.2868100978298,29.9549860351518,81763.4502358261,0.0,1.0
2022-05-05,30.69,31.988,30.53,31.96,6745,28.8821401639588,30.1036787085277,28.731565304844,30.0773281081826,7167.19913499743,0.0,1.0
2022-05-06,30.4991,31.11,30.4,30.82,3780,28.7024855351774,29.2773991691352,28.6092232318132,29.0044822369896,4016.60677987996,0.0,1.0
2022-05-09,28.15,29.82,28.082,29.82,9071,26.4917642755112,28.063389367522,26.4277699603875,28.063389367522,9638.79367732569,0.0,1.0
2022-05-10,28.29,29.13,28.01,28.45,8441,26.6235172772367,27.4140352875894,26.3600112737858,26.7740921363515,8969.35921401235,0.0,1.0
2022-05-11,28.1447,28.84,28.09,28.43,5275,26.4867764833031,27.1411183554439,26.4352987033432,26.7552702789622,5605.18538726633,0.0,1.0
2022-05-12,28.312,28.72,27.535,27.71,4407,26.644221320365,27.0281872111077,25.9129921607887,26.0776834129455,4682.85346003464,0.0,1.0
2022-05-13,29.2624,29.3999,28.44,28.44,15135,27.5386359835069,27.6680362530587,26.7646812076568,26.7646812076568,16082.366035313,0.0,1.0
2022-05-16,29.72,29.89,29.5,29.5,5137,27.9692800805753,28.1292658683848,27.7622396492924,27.7622396492924,5458.54736196913,0.0,1.0
2022-05-17,30.61,30.74,30.21,30.52,58852,28.8068527344014,28.9291948074322,28.4304155866144,28.7221543761493,62535.8048173267,0.0,1.0
2022-05-18,29.36,30.48,29.29,30.48,14995,27.630486647567,28.6845106613706,27.5646101467042,28.6845106613706,15933.6028212433,0.0,1.0
2022-05-19,30.04,30.4,29.48,29.48,2651,28.2704297988049,28.6092232318132,27.7434177919031,27.7434177919031,2816.93771784702,0.0,1.0
2022-05-20,29.61,30.38,29.17,30.38,21207,27.8657598649339,28.5904013744239,27.4516790023681,28.5904013744239,22534.43914839,0.0,1.0
2022-05-23,30.26,30.26,29.65,29.65,3261,28.4774702300878,28.4774702300878,27.9034035797126,27.9034035797126,3465.12029343611,0.0,1.0
2022-05-24,29.77,29.86,29.56,29.83,2217,28.0163347240487,28.1010330823007,27.8187052214605,28.0728002962167,2355.77175423118,0.0,1.0
2022-05-25,30.11,30.16,29.9,30.1201,2923,28.3363062996676,28.383360943141,28.1386767970794,28.3458113376493,3105.96339089659,0.0,1.0
2022-05-26,30.8214,30.96,30.59,30.59,2540,29.0057997670068,29.136235238715,28.788030877012,28.788030877012,2698.98974097754,0.0,1.0
2022-05-27,31.1478,31.17,31.075,31.15,5111,29.312972479601,29.3338647413032,29.2444609187038,29.3150428839139,5430.91990792764,0.0,1.0
2022-05-31,30.8449,31.81,30.8449,31.81,4671,29.0279154494393,29.9361641777624,29.0279154494393,29.9361641777624,4963.37837799452,0.0,1.0
2022-06-01,30.41,31.12,30.2,31.0,51109,28.6186341605079,29.2868100978298,28.4210046579197,29.1738789534937,54308.1364848901,0.0,1.0
2022-06-02,31.54,31.55,30.71,30.71,3697,29.6820691030062,29.6914800317009,28.9009620213482,28.9009620213482,3928.41144582439,0.0,1.0
2022-06-03,30.95,31.3,30.93,30.93,1465,29.1268243100204,29.456206814334,29.108002452631,29.108002452631,1556.70077580003,0.0,1.0
2022-06-06,30.75,31.27,30.51,31.27,3481,28.9386057361269,29.42797402825,28.7127434474546,29.42797402825,3698.89105840267,0.0,1.0
2022-06-07,30.92,30.92,30.34,30.34,3716,29.0985915239363,29.0985915239363,28.5527576596452,28.5527576596452,3948.60073916241,0.0,1.0
2022-06-08,30.7717,31.07,30.69,30.94,12346,28.9590274513943,29.2397554543565,28.8821401639588,29.1174133813257,13118.7902921688,0.0,1.0
2022-06-09,29.08,30.28,29.08,30.28,8175,27.3669806441161,28.4962920874771,27.3669806441161,28.4962920874771,8686.70910728004,0.0,1.0
2022-06-10,28.23,28.91,28.2,28.91,7216,26.5670517050687,27.2069948563066,26.5388189189846,27.2069948563066,7667.68109090309,0.0,1.0
2022-06-13,26.14,27.21,26.14,27.2,15645,24.6001676078815,25.6071369782118,24.6001676078815,25.5977260495171,16624.2891722809,0.0,1.0
2022-06-14,25.94,26.35,25.68,26.25,7260,24.411949033988,24.7977971104697,24.1672648879264,24.7036878235229,7714.43524389641,0.0,1.0
2022-06-15,27.03,27.255,26.1,26.1,6453,25.4377402617076,25.6494861573378,24.5625238931028,24.5625238931028,6856.92157422363,0.0,1.0
2022-06-16,25.69,26.14,25.69,26.14,9289,24.1766758166211,24.6001676078815,24.1766758166211,24.6001676078815,9870.43925351981,0.0,1.0
2022-06-17,25.83,26.05,25.58,25.93,4243,24.3084288183466,24.5154692496294,24.0731556009797,24.4025381052933,4508.58798069593,0.0,1.0
2022-06-21,26.211,26.39,26.16,26.16,2145,24.6669852016137,24.8354408252484,24.6189894652708,24.6189894652708,2279.26495842394,0.0,1.0
2022-06-22,26.26,26.55,25.68,25.68,3250,24.7130987522176,24.9860156843632,24.1672648879264,24.1672648879264,3453.43175518779,0.0,1.0
2022-06-23,25.83,26.37,25.51,26.33,9305,24.3084288183466,24.816618967859,24.0072791001169,24.7789752530803,9887.44076369918,0.0,1.0
2022-06-24,26.43,26.5,26.266,26.266,4175,24.8730845400271,24.9389610408898,24.7187453094344,24.7187453094344,4436.33156243354,0.0,1.0
2022-06-27,26.43,26.53,26.15,26.53,9992,24.8730845400271,24.9671938269738,24.6095785365762,24.9671938269738,10617.4431070266,0.0,1.0
2022-06-28,25.94,26.96,25.895,26.75,16750,24.411949033988,25.3718637608449,24.3695998548619,25.1742342582567,17798.4559690447,0.0,1.0
2022-06-29,25.27,25.71,25.1,25.71,10431,24.1442081126245,24.5646058795241,23.981781702686,24.5646058795241,10917.3748325245,0.3855,1.0
2022-06-30,24.8011,24.95,24.41,24.93,5147,23.6961978560353,23.838464282152,23.3225215682297,23.8193552927474,5386.99341031573,0.0,1.0
2022-07-01,25.32,25.32,24.52,24.52,6814,24.1919805861358,24.1919805861358,23.4276210099546,23.4276210099546,7131.72199298455,0.0,1.0
2022-07-05,24.9769,24.9769,24.2101,24.58,5464,23.8641658729011,23.8641658729011,23.1315272191314,23.4849479781682,5718.7744305353,0.0,1.0
2022-07-06,24.81,24.995,24.74,24.99,2337,23.7047013563203,23.8814595083122,23.6378198934044,23.876682260961,2445.96922477324,0.0,1.0
2022-07-07,25.24,25.49,25.19,25.19,4376,24.1155446285177,24.3544069960743,24.0677721550063,24.0677721550063,4580.04335798362,0.0,1.0
2022-07-08,25.14,25.23,24.93,25.13,2861,24.019999681495,24.1059901338154,23.8193552927474,24.0104451867928,2994.40220456836,0.0,1.0
2022-07-11,24.22,24.73,24.17,24.6,13846,23.1409861688866,23.6282653987021,23.0932136953753,23.5040569675727,14491.6088516091,0.0,1.0
2022-07-12,23.95,24.22,23.88,24.09,22099,22.8830148119254,23.1409861688866,22.8161333490096,23.0167777377572,23129.4282833821,0.0,1.0
2022-07-13,24.2,24.35,23.61,23.61,4672,23.1218771794821,23.2651946000161,22.5581619920484,22.5581619920484,4889.84519389842,0.0,1.0
2022-07-14,23.53,23.71,23.29,23.29,2051,22.4817260344303,22.6537069390711,22.2524181615759,22.2524181615759,2146.63366709881,0.0,1.0
2022-07-15,24.1722,24.2,23.94,23.94,6775,23.0953156842098,23.1218771794821,22.8734603172232,22.8734603172232,7090.90350784712,0.0,1.0
2022-07-18,24.48,24.94,24.48,24.63,4710,23.3894030311455,23.8289097874497,23.3894030311455,23.5327204516795,4929.61705121181,0.0,1.0
2022-07-19,24.85,24.87,24.77,24.83,2944,23.7429193351293,23.7620283245339,23.6664833775112,23.7238103457248,3081.27231396339,0.0,1.0
2022-07-20,25.07,25.26,24.75,24.79,26104,23.9531182185792,24.1346536179222,23.6473743881067,23.6855923669157,27321.1727186482,0.0,1.0
2022-07-21,24.88,24.88,24.73,24.73,3943,23.7715828192361,23.7715828192361,23.6282653987021,23.6282653987021,4126.85351017583,0.0,1.0
2022-07-22,24.68,24.945,24.55,24.89,3757,23.5804929251908,23.8336870348008,23.4562844940614,23.7811373139384,3932.18073490505,0.0,1.0
2022-07-25,25.2854,25.2854,25.05,25.13,3539,24.158922034466,24.158922034466,23.9340092291746,24.0104451867928,3704.01586926509,0.0,1.0
2022-07-26,24.94,25.1684,24.94,25.1684,713,23.8289097874497,24.0471344464495,23.8289097874497,24.0471344464495,746.245638538008,0.0,1.0
2022-07-27,26.24,26.24,25.25,25.25,2028,25.0709940987442,25.0709940987442,24.1250991232199,24.1250991232199,2122.56122714598,0.0,1.0
2022-07-28,27.2101,27.2101,26.53,26.53,1477,25.997875629811,25.997875629811,25.3480744451099,25.3480744451099,1545.86929610187,0.0,1.0
2022-07-29,27.81,27.95,27.24,27.24,5253,26.5710497669999,26.7048126928316,26.0264435689707,26.0264435689707,5497.9359596636,0.0,1.0
2022-08-01,27.58,28.15,27.51,27.58,7901,26.3512963888478,26.8959025868769,26.2844149259319,26.3512963888478,8269.40643771219,0.0,1.0
2022-08-02,27.61,27.93,27.49,27.49,4147,26.3799598729546,26.685703703427,26.2653059365274,26.2653059365274,4340.36558627926,0.0,1.0
2022-08-03,28.33,28.33,28.0,28.0,4494,27.0678834915177,27.0678834915177,26.7525851663429,26.7525851663429,4703.54544121992,0.0,1.0
2022-08-04,29.57,30.08,29.49,29.49,7537,28.2526408345986,28.7399200644141,28.1762048769804,28.1762048769804,7888.43390976291,0.0,1.0
2022-08-05,29.78,29.92,29.4816,29.92,1720,28.4532852233461,28.5870481491778,28.1681791014305,28.5870481491778,1800.19985734274,0.0,1.0
2022-08-08,30.4498,30.59,30.3507,30.53,3696,29.0932452785039,29.2271992942296,28.9985602360044,29.169872326016,3868.33643763881,0.0,1.0
2022-08-09,29.68,30.33,29.6,30.33,4897,28.3577402763235,28.9787824319707,28.2813043187054,28.9787824319707,5125.33645430662,0.0,1.0
2022-08-10,30.37,30.67,30.35,30.67,2294,29.0170004107798,29.3036352518477,28.9978914213753,29.3036352518477,2400.96422833968,0.0,1.0
2022-08-11,30.4,30.82,30.2965,30.7469,2453,29.0456638948866,29.4469526723817,28.9467748747181,29.3771093161082,2567.37805236148,0.0,1.0
2022-08-12,31.25,31.38,30.42,30.42,3217,29.8577959445791,29.9820043757086,29.0647728842911,29.0647728842911,3367.00170992535,0.0,1.0
2022-08-15,31.31,31.3187,30.9,30.9,1419,29.9151229127927,29.9234353231837,29.5233886299998,29.5233886299998,1485.16488230776,0.0,1.0
2022-08-16,31.01,31.12,30.88,30.96,5994,29.6284880717248,29.7335875134497,29.5042796405953,29.5807155982134,6273.48717727464,0.0,1.0
2022-08-17,30.38,30.46,30.18,30.46,2815,29.0265549054821,29.1029908631002,28.8354650114367,29.1029908631002,2946.25732466268,0.0,1.0
2022-08-18,30.43,30.43,30.28,30.28,2489,29.0743273789934,29.0743273789934,28.9310099584594,28.9310099584594,2605.05665402679,0.0,1.0
2022-08-19,29.24,29.79,29.192,29.79,10064,27.9373425094238,28.4628397180484,27.8914809348529,28.4628397180484,10533.2624211031,0.0,1.0
2022-08-22,29.25,29.33,28.58,28.63,10169,27.9468970041261,28.0233329617442,27.3067458590743,27.3545183325856,10643.1583426269,0.0,1.0
2022-08-23,29.94,29.94,29.25,29.25,1613,28.6061571385824,28.6061571385824,27.9468970041261,27.9468970041261,1688.21068017084,0.0,1.0
2022-08-24,30.65,30.71,29.83,29.93,4190,29.2845262624432,29.3418532306568,28.5010576968575,28.5966026438801,4385.37058271284,0.0,1.0
2022-08-25,31.4,31.4,31.03,31.03,2819,30.0011133651131,30.0011133651131,29.6475970611293,29.6475970611293,2950.44383595883,0.0,1.0
2022-08-26,30.7944,31.3033,30.62,31.3033,2859,29.4224931659439,29.9087214013422,29.2558627783364,29.9087214013422,2992.30894892029,0.0,1.0
2022-08-29,31.1976,31.1976,30.34,30.52,4513,29.8077303923393,29.8077303923393,28.988336926673,29.1603178313138,4723.43136987661,0.0,1.0
2022-08-30,30.3696,31.42,30.36,31.42,6091,29.0166182309917,30.0202223545176,29.0074459160775,30.0202223545176,6375.01007620618,0.0,1.0
2022-08-31,29.85,30.23,29.71,30.23,2771,28.520166686262,28.8832374849481,28.3864037604303,28.8832374849481,2900.20570040508,0.0,1.0
2022-09-01,29.85,29.85,29.07,29.39,3580,28.520166686262,28.520166686262,27.7749160994853,28.0806599299578,3746.92761005059,0.0,1.0
2022-09-02,30.38,30.625,29.88,29.88,3886,29.0265549054821,29.2606400256876,28.5488301703688,28.5488301703688,4067.19572420574,0.0,1.0
2022-09-06,30.465,30.465,30.39,30.41,1383,29.1077681104513,29.1077681104513,29.0361094001843,29.0552183895888,1447.48628064245,0.0,1.0
2022-09-07,31.467,31.48,30.9459,30.9459,1841,30.0651284796183,30.0775493227312,29.5672437606832,29.5672437606832,1926.84182405115,0.0,1.0
2022-09-08,31.63,31.9287,31.36,31.5099,5123,30.2208667432652,30.5062595000219,29.9628953863041,30.106117261891,5361.87434253887,0.0,1.0
2022-09-09,32.7179,32.77,31.9,32.0,10565,31.2603002219247,31.3100791393235,30.4788381002264,30.574383047249,11057.6229609454,0.0,1.0
2022-09-12,33.1402,33.31,33.04,33.31,3890,31.6637865332013,31.8260218532458,31.5680504962846,31.8260218532458,4071.3822355019,0.0,1.0
2022-09-13,32.12,32.828,31.91,32.6508,14852,30.6890369836762,31.3654952085966,30.4883925949286,31.1961895624725,15544.5164425898,0.0,1.0
2022-09-14,32.52,32.5512,32.0114,32.0114,2664,31.0712167717668,31.1010267952379,30.5852751712096,30.5852751712096,2788.21652323318,0.0,1.0
2022-09-15,31.63,32.48,31.43,32.48,3487,30.2208667432652,31.0329987929578,30.0297768492199,31.0329987929578,3649.5912224152,0.0,1.0
2022-09-16,31.043,31.2,30.71,30.935,13070,29.6600179042422,29.8100234710678,29.3418532306568,29.5568293614578,13679.4256601568,0.0,1.0
2022-09-19,31.9876,32.0,30.78,30.78,1417,30.5625354738182,30.574383047249,29.4087346935727,29.4087346935727,1483.07162665969,0.0,1.0
2022-09-20,31.1831,31.65,30.91,31.65,3531,29.793876375021,30.2399757326697,29.5329431247021,30.2399757326697,3695.6428466728,0.0,1.0
2022-09-21,30.69,31.266,30.57,31.09,2934,29.3227442412523,29.8730831361028,29.2080903048251,29.7049240293429,3070.80603572302,0.0,1.0
2022-09-22,30.3,30.52,30.02,30.52,9005,28.9501189478639,29.1603178313138,28.6825930962005,29.1603178313138,9424.88355544848,0.0,1.0
2022-09-23,28.66,29.25,28.54,29.25,6878,27.3831818166924,27.9468970041261,27.2685278802652,27.9468970041261,7198.70617372289,0.0,1.0
2022-09-26,27.68,28.71,27.63,28.47,8038,26.4468413358704,27.4309542902037,26.3990688623591,27.2016464173494,8412.7944496052,0.0,1.0
2022-09-27,27.91,28.14,27.8673,28.14,1227,26.6665947140225,26.8863480921746,26.6257970216438,26.8863480921746,1284.21234009276,0.0,1.0
2022-09-28,29.09,29.09,27.92,27.92,2597,27.7940250888898,27.7940250888898,26.6761492087248,26.6761492087248,2718.09245902273,0.0,1.0
2022-09-29,28.68,28.9,28.345,28.345,6003,27.4022908060969,27.6124896895468,27.0822152335711,27.0822152335711,6282.90682769098,0.0,1.0
2022-09-30,28.88,29.14,28.83,29.14,6001,27.5933807001423,27.8417975624012,27.5456082266309,27.8417975624012,6280.81357204289,0.0,1.0
2022-10-03,30.48,30.54,29.49,29.49,6470,29.1220998525047,29.1794268207183,28.1762048769804,28.1762048769804,6771.68202151601,0.0,1.0
2022-10-04,31.37,31.41,31.06,31.18,11725,29.9724498810063,30.0106678598154,29.6762605452361,29.7909144816633,12271.7112368277,0.0,1.0
2022-10-05,31.36,31.4013,30.61,31.11,3156,29.9628953863041,30.0023554494244,29.2463082836342,29.7240330187474,3303.15741265912,0.0,1.0
2022-10-06,31.25,31.32,31.1217,31.1217,1781,29.8577959445791,29.924677407495,29.7352117775491,29.7352117775491,1864.04415460897,0.0,1.0
2022-10-07,30.41,30.95,30.4,30.95,4847,29.0552183895888,29.5711611035112,29.0456638948866,29.5711611035112,5073.00506310481,0.0,1.0
2022-10-10,29.95,30.33,29.84,30.31,7492,28.6157116332846,28.9787824319707,28.5106121915597,28.9596734425662,7841.3356576813,0.0,1.0
2022-10-11,29.27,29.94,29.11,29.56,8028,27.9660059935306,28.6061571385824,27.8131340782944,28.2430863398963,8402.32817136484,0.0,1.0
2022-10-12,28.93,29.2043,28.76,29.2,5051,27.6411531736536,27.9032329633367,27.4787267637151,27.8991245306147,5286.51713920824,0.0,1.0
2022-10-13,29.305,29.305,28.37,28.47,689,27.9994467249885,27.9994467249885,27.1061014703267,27.2016464173494,721.126570761133,0.0,1.0
2022-10-14,28.1564,29.37,28.14,29.37,3443,26.9020174634863,28.0615509405533,26.8863480921746,28.0615509405533,3603.53959815759,0.0,1.0
2022-10-17,29.57,29.65,29.1,29.1,3710,28.2526408345986,28.3290767922167,27.8035795835921,27.8035795835921,3882.98922717532,0.0,1.0
2022-10-18,29.49,30.358,29.2,30.02,4809,28.1762048769804,29.0055350171371,27.8991245306147,28.6825930962005,5033.23320579142,0.0,1.0
2022-10-19,29.1,29.35,29.05,29.17,1917,27.8035795835921,28.0424419511487,27.7558071100808,27.8704610465079,2006.38553867793,0.0,1.0
2022-10-20,29.23,29.29,29.23,29.29,869,27.9277880147215,27.9851149829351,27.9277880147215,27.9851149829351,909.5195790877,0.0,1.0
2022-10-21,29.81,29.81,29.07,29.07,5140,28.4819487074529,28.4819487074529,27.7749160994853,27.7749160994853,5379.6670155475,0.0,1.0
2022-10-24,29.4,29.52,28.8,29.26,3920,28.09021442466,28.2048683610872,27.5169447425241,27.9564514988283,4102.781070223,0.0,1.0
2022-10-25,30.3071,30.3071,29.46,29.46,3040,28.9569026391025,28.9569026391025,28.1475413928736,28.1475413928736,3181.74858507089,0.0,1.0
2022-10-26,30.3626,30.68,30.34,30.48,873,29.0099300847001,29.31318974655,28.988336926673,29.1220998525047,913.706090383845,0.0,1.0
2022-10-27,30.6213,30.6213,30.37,30.37,882,29.2571048626477,29.2571048626477,29.0170004107798,29.0170004107798,923.125740800173,0.0,1.0
2022-10-28,30.7286,30.8176,30.26,30.26,2715,29.359624590803,29.4446595936532,28.9119009690549,28.9119009690549,2841.59454225904,0.0,1.0
2022-10-31,31.1,31.21,30.39,30.39,3159,29.7144785240452,29.8195779657701,29.0361094001843,29.0361094001843,3306.29729613123,0.0,1.0
2022-11-01,31.9658,31.9999,31.332,31.63,4074,30.5417066753673,30.574287502302,29.9361428011377,30.2208667432652,4263.9617551246,0.0,1.0
2022-11-02,30.7634,31.8,30.7634,31.7,1376,29.3928742323669,30.3832931532037,29.3928742323669,30.2877482061811,1440.15988587419,0.0,1.0
2022-11-03,31.1,31.198,30.38,30.39,4430,29.7144785240452,29.8081125721274,29.0265549054821,29.0361094001843,4636.56126048159,0.0,1.0
2022-11-04,32.03,32.405,31.98,32.31,4703,30.6030465313558,30.9613400826908,30.5552740578445,30.8705723830193,4922.29065644355,0.0,1.0
2022-11-07,31.93,32.22,31.85,32.15,5142,30.5075015843332,30.7845819306989,30.4310656267151,30.717700467783,5381.76027119556,0.0,1.0
2022-11-08,31.81,31.98,31.6,31.98,2471,30.392847647906,30.5552740578445,30.1922032591584,30.5552740578445,2586.21735319413,0.0,1.0
2022-11-09,30.2758,31.445,30.2758,31.38,2120,28.9269970706844,30.0441085912733,28.9269970706844,29.9820043757086,2218.85098695733,0.0,1.0
2022-11-10,30.7652,31.6,30.685,31.6,1709,29.3945940414133,30.1922032591584,29.3179669939011,30.1922032591584,1788.68695127834,0.0,1.0
2022-11-11,31.5,31.5234,31.14,31.23,1900,30.0966583121358,30.1190158297391,29.7526965028542,29.8386869551746,1988.5928656693,0.0,1.0
2022-11-14,31.87,32.1135,31.41,31.66,2850,30.4501746161196,30.6828265621197,30.0106678598154,30.249530227372,2982.88929850396,0.0,1.0
2022-11-15,32.31,32.51,32.25,32.509,3816,30.8705723830193,31.0616622770646,30.8132454148057,31.0607068275943,3993.93177652319,0.0,1.0
2022-11-16,31.32,31.99,31.32,31.85,4180,29.924677407495,30.5648285525468,29.924677407495,30.4310656267151,4374.90430447247,0.0,1.0
2022-11-17,30.59,30.8799,30.49,30.83,1919,29.2271992942296,29.5041840956483,29.131654347207,29.456507167084,2008.478794326,0.0,1.0
2022-11-18,31.03,31.03,30.63,30.63,4220,29.6475970611293,29.6475970611293,29.2654172730387,29.2654172730387,4416.76941743393,0.0,1.0
2022-11-21,30.88,31.13,30.43,31.13,7307,29.5042796405953,29.7431420081519,29.0743273789934,29.7431420081519,7647.70951023454,0.0,1.0
2022-11-22,31.4148,31.4148,30.88,30.88,469,30.0152540172725,30.0152540172725,29.5042796405953,29.5042796405953,490.868449473107,0.0,1.0
2022-11-23,31.9294,32.02,31.69,31.69,2019,30.506928314651,30.5934920366536,30.2781937114788,30.2781937114788,2113.14157672965,0.0,1.0
2022-11-25,32.4193,32.4193,32.13,32.13,1015,30.975003010115,30.975003010115,30.6985914783785,30.6985914783785,1062.32724139702,0.0,1.0
2022-11-28,32.21,32.4,31.85,32.23,4964,30.7750274359966,30.9565628353396,30.4310656267151,30.7941364254011,5195.46051851707,0.0,1.0
2022-11-29,32.376,32.573,32.29,32.29,1969,30.9336320480542,31.1218555936888,30.8514633936147,30.8514633936147,2060.81018552782,0.0,1.0
2022-11-30,32.89,32.9202,32.38,32.83,3395,31.4247330757506,31.4535876497515,30.9374538459351,31.3674061075371,3553.30146260384,0.0,1.0
2022-12-01,33.1395,33.23,32.64,32.71,7031,31.6631177185722,31.7495858956277,31.185870708194,31.2527521711099,7358.84023080046,0.0,1.0
2022-12-02,33.1998,33.3859,33.1998,33.3859,3417,31.7207313216268,31.898540468036,31.7207313216268,31.898540468036,3576.32727473264,0.0,1.0
2022-12-05,31.8049,32.712,31.8049,32.54,2318,30.3879748556078,31.2546630700503,30.3879748556078,31.0903257611714,2426.08329611656,0.0,1.0
2022-12-06,31.27,31.76,31.19,31.76,2655,29.8769049339837,30.3450751743947,29.8004689763655,30.3450751743947,2778.79687281684,0.0,1.0
2022-12-07,31.7575,31.7575,31.4,31.5,2229,30.3426865507191,30.3426865507191,30.0011133651131,30.0966583121358,2332.93341977731,0.0,1.0
2022-12-08,31.3653,32.33,31.3653,32.26,1833,29.9679592684963,30.8896813724238,29.9679592684963,30.8227999095079,1918.46880145886,0.0,1.0
2022-12-09,31.02,31.6,31.02,31.31,23731,29.638042566427,30.1922032591584,29.638042566427,29.9151229127927,24837.5248922097,0.0,1.0
2022-12-12,31.5,31.56,31.295,31.295,8445,30.0966583121358,30.1539852803494,29.9007911707393,29.9007911707393,8838.77197398804,0.0,1.0
2022-12-13,31.43,33.08,31.43,32.45,2888,30.0297768492199,31.6062684750937,30.0297768492199,31.004335308851,3022.66115581735,0.0,1.0
2022-12-14,31.26,31.28,31.05,31.05,1262,29.8673504392814,29.8864594286859,29.6667060505338,29.6667060505338,1320.84431393403,0.0,1.0
2022-12-15,30.9199,30.9199,30.68,30.78,1916,29.5424020744574,29.5424020744574,29.31318974655,29.4087346935727,2005.33891085389,0.0,1.0
2022-12-16,31.0768,31.0768,30.815,30.82,854,29.6923120963359,29.6923120963359,29.4421754250306,29.4469526723817,893.820161727151,0.0,1.0
2022-12-19,31.8665,31.89,31.31,31.31,3379,30.4468305429738,30.4692836055241,29.9151229127927,29.9151229127927,3536.55541741925,0.0,1.0
2022-12-20,32.55,33.01,32.0,32.0,6146,31.0998802558736,31.5393870121778,30.574383047249,30.574383047249,6432.57460652819,0.0,1.0
2022-12-21,33.36,33.45,32.59,32.59,5388,31.8737943267571,31.9597847790775,31.1380982346827,31.1380982346827,5639.23071590854,0.0,1.0
2022-12-22,33.39,33.39,32.86,33.31,23438,31.9024578108639,31.9024578108639,31.3960695916439,31.8260218532458,24530.862939767,0.0,1.0
2022-12-23,33.98,33.98,33.28,33.4,3323,32.4661729982976,32.4661729982976,31.797358369139,31.9120123055662,3477.94425927321,0.0,1.0
2022-12-27,34.06,34.9,33.97,34.36,24109,32.5426089559157,33.345186510906,32.4566185035953,32.8292437969836,25233.1502096954,0.0,1.0
2022-12-28,34.2087,34.59,33.91,34.12,21000,32.6846842921384,33.0489971751358,32.3992915353817,32.5999359241293,21979.184304766,0.0,1.0
2022-12-29,33.97,34.38,33.9,34.22,13812,32.8830356021574,33.2799165146356,32.8152754463684,33.1250361585465,14268.5622360612,0.4463,1.0
2022-12-30,33.97,34.14,33.63,33.82,45912,32.8830356021574,33.047595980502,32.5539148454682,32.7378352683239,47429.6430192617,0.0,1.0
2023-01-03,33.18,34.69,33.18,34.51,10246,32.1183138439677,33.5799972045581,32.1183138439677,33.405756803958,10584.6864082452,0.0,1.0
2023-01-04,33.84,33.84,33.1,33.61,5902,32.7571953128351,32.7571953128351,32.0408736659232,32.534554800957,6097.09342001399,0.0,1.0
2023-01-05,34.6598,34.665,33.52,33.52,5294,33.5507635373463,33.5557971489192,32.4474346006569,32.4474346006569,5468.99569053781,0.0,1.0
2023-01-06,35.64,35.95,34.979,35.0,78748,34.4995993188369,34.7996800087595,33.859749847744,33.8800778944807,81351.0526328808,0.0,1.0
2023-01-09,36.21,36.69,35.95,35.97,28141,35.0513605874042,35.5160016556713,34.7996800087595,34.8190400532706,29071.2141532724,0.0,1.0
2023-01-10,36.4418,36.45,35.795,36.35,6212,35.2757435032882,35.2836811215378,34.6496396637982,35.1868808989821,6417.34061760877,0.0,1.0
2023-01-11,37.24,37.35,36.39,36.39,24816,36.0484028797275,36.1548831245387,35.2256009880044,35.2256009880044,25636.3046951995,0.0,1.0
2023-01-12,38.33,38.585,36.985,37.35,23997,37.1035253055841,37.3503658731011,35.8015623122105,36.1548831245387,24790.2322602637,0.0,1.0
2023-01-13,39.28,39.44,38.19,38.19,82076,38.0231274198629,38.178007775952,36.9680049940062,36.9680049940062,84789.0612573821,0.0,1.0
2023-01-17,39.88,40.05,39.0,39.59,52960,38.6039287551969,38.7684891335415,37.7520867967071,38.3232081097854,54710.6180149002,0.0,1.0
2023-01-18,38.23,40.8,38.11,40.31,59850,37.0067250830285,39.4944908027089,36.8905648159617,39.0201697121862,61828.3702453131,0.0,1.0
2023-01-19,38.135,38.23,37.09,38.08,18745,36.9147648716006,37.0067250830285,35.903202545894,36.861524749195,19364.6248997225,0.0,1.0
2023-01-20,39.62,39.63,38.15,38.32,29310,38.3522481765521,38.3619281988077,36.929284904984,37.0938452833286,30278.8560048476,0.0,1.0
2023-01-23,39.78,40.905,39.44,39.69,26152,38.5071285326412,39.5961310363924,38.178007775952,38.4200083323411,27016.4668112854,0.0,1.0
2023-01-24,40.17,40.33,39.01,39.66,20965,38.8846494006083,39.0395297566973,37.7617668189626,38.3909682655744,21658.0080566915,0.0,1.0
2023-01-25,41.095,41.1,39.3111,39.97,36077,39.7800514592481,39.7848914703759,38.0532322890777,38.691048955497,37269.5424116986,0.0,1.0
2023-01-26,41.34,41.59,40.9,41.46,31921,40.0172120045095,40.2592125608986,39.5912910252646,40.1333722715763,32976.1638529764,0.0,1.0
2023-01-27,40.7873,41.31,40.51,41.21,21658,39.4821971744444,39.9881719377428,39.2137701572975,39.8913717151871,22373.9155016373,0.0,1.0
2023-01-30,39.44,40.57,39.4,40.36,34645,38.178007775952,39.2718502908309,38.1392876869297,39.068569823464,35790.2069699059,0.0,1.0
2023-01-31,40.63,40.75,38.88,39.42,31211,39.3299304243643,39.4460906914311,37.6359265296403,38.1586477314408,32242.6944649368,0.0,1.0
2023-02-01,41.06,41.06,40.0201,40.78,15692,39.7461713813536,39.7461713813536,38.7395458669973,39.4751307581978,16210.7065311521,0.0,1.0
2023-02-02,40.9,41.47,40.57,41.29,17060,39.5912910252646,40.1430522938318,39.2718502908309,39.9688118932317,17623.9264224735,0.0,1.0
2023-02-03,39.6,40.54,39.43,40.4,35194,38.332888132041,39.2428102240642,38.1683277536964,39.1072899124863,36357.3544262916,0.0,1.0
2023-02-06,39.3094,40.0,38.97,39.12,16485,38.0515866852943,38.7200890222637,37.7230467299404,37.8682470637739,17029.919523709,0.0,1.0
2023-02-07,39.6497,39.8199,39.095,39.095,15930,38.3809978426512,38.5457518214409,37.8440470081349,37.8440470081349,16456.5737344668,0.0,1.0
2023-02-08,39.6974,39.92,39.24,39.48,8308,38.4271715488102,38.6426488442191,37.9844073308406,38.2167278649742,8582.62489553988,0.0,1.0
2023-02-09,38.7658,40.23,38.75,40.23,14105,37.5253806754817,38.9427295341417,37.5100862403179,38.9427295341417,14571.2474905621,0.0,1.0
2023-02-10,38.72,38.76,38.24,38.7,32856,37.4810461735512,37.5197662625735,37.0164051052841,37.4616861290401,33942.0707231413,0.0,1.0
2023-02-13,39.47,39.87,38.72,38.72,44324,38.2070478427187,38.5942487329413,37.4810461735512,37.4810461735512,45789.1509231956,0.0,1.0
2023-02-14,40.0794,40.42,39.39,39.39,10842,38.7969483989728,39.1266499569974,38.1296076646741,38.1296076646741,11200.3874720081,0.0,1.0
2023-02-15,40.2488,40.26,39.5499,39.75,12893,38.9609279759821,38.9717696009084,38.2843912205406,38.4780884658745,13319.1842535142,0.0,1.0
2023-02-16,40.06,40.5,39.8383,40.2,15110,38.778169155797,39.2040901350419,38.5635630623911,38.913689467375,15609.4682440548,0.0,1.0
2023-02-17,38.905,39.66,38.78,39.66,9067,37.6601265852792,38.3909682655744,37.5391263070846,38.3909682655744,9366.714001909,0.0,1.0
2023-02-21,38.6,39.165,38.5,39.165,11647,37.3648859064844,37.9118071639239,37.2680856839288,37.9118071639239,12031.9971302784,0.0,1.0
2023-02-22,38.66,39.04,38.31,38.5,12612,37.4229660400178,37.7908068857293,37.084165261073,37.2680856839288,13028.8956647266,0.0,1.0
2023-02-23,39.4434,39.56,38.515,39.18,26896,38.1812989835189,38.2941680430188,37.2826057173121,37.9263271973072,27785.0600855128,0.0,1.0
2023-02-24,39.4118,39.46,38.74,38.97,59434,38.1507101131913,38.1973678204631,37.5004062180623,37.7230467299404,61398.6191672504,0.0,1.0
2023-02-27,39.7675,40.1199,39.51,39.59,15701,38.4950285048217,38.8361524891079,38.2457679317409,38.3232081097854,16220.0040304371,0.0,1.0
2023-02-28,39.72,40.425,39.4928,40.0,17569,38.4490483991078,39.1314899681252,38.2291182934613,38.7200890222637,18149.7516598146,0.0,1.0
2023-03-01,40.09,40.31,39.67,40.0,12110,38.8072092225637,39.0201697121862,38.40064828783,38.7200890222637,12510.3018157183,0.0,1.0
2023-03-02,39.1499,40.19,39.02,39.79,17202,37.897190330318,38.9040094451194,37.7714468412182,38.5168085548968,17770.6203000815,0.0,1.0
2023-03-03,39.61,39.64,39.3201,39.64,3402,38.3425681542966,38.3716082210633,38.0619443091077,38.3716082210633,3514.45472973358,0.0,1.0
2023-03-06,40.62,40.64,39.3868,39.53,58674,39.3202504021087,39.3396104466199,38.1265100575524,38.2651279762521,60613.4970054052,0.0,1.0
2023-03-07,39.64,40.63,39.46,40.63,13858,38.3716082210633,39.3299304243643,38.1973678204631,39.3299304243643,14316.0827879624,0.0,1.0
2023-03-08,39.9454,39.9999,39.01,39.77,8643,38.6672361007483,38.7199922220411,37.7617668189626,38.4974485103856,8928.69848003744,0.0,1.0
2023-03-09,38.825,40.27,38.67,39.72,32503,37.5826864072347,38.9814496231639,37.4326460622734,38.4490483991078,33577.4021400737,0.0,1.0
2023-03-10,37.2469,38.81,37.22,38.81,56946,36.0550820950838,37.5681663738513,36.0290428352163,37.5681663738513,58828.3771426834,0.0,1.0
2023-03-13,36.74,37.3,36.05,37.09,32639,35.5644017669492,36.1064830132608,34.8964802313151,35.903202545894,33717.8976848249,0.0,1.0
2023-03-14,37.07,37.65,36.76,36.76,14220,35.8838425013828,36.4452837922057,35.5837618114603,35.5837618114603,14690.048870315,0.0,1.0
2023-03-15,35.64,36.33,35.02,36.2,62440,34.4995993188369,35.167520854471,33.8994379389918,35.0416805651486,64503.9839284436,0.0,1.0
2023-03-16,36.71,36.7161,35.26,35.61,5840,35.5353617001825,35.5412665137584,34.1317584731254,34.4705592520702,6033.04398049504,0.0,1.0
2023-03-17,36.0606,36.32,35.45,36.32,46489,34.906741054906,35.1578408322154,34.3156788959812,35.1578408322154,48025.7160289785,0.0,1.0
2023-03-20,35.8716,36.11,35.57,35.95,10197,34.7237886342758,34.9545603648485,34.431839163048,34.7996800087595,10534.0666899158,0.0,1.0
2023-03-21,36.8998,37.02,36.15,36.15,4805,35.7190885225931,35.835442390105,34.9932804538708,34.9932804538708,4963.83156271895,0.0,1.0
2023-03-22,36.45,37.19,36.45,37.19,9686,35.2836811215378,36.0000027684496,35.2836811215378,36.0000027684496,10006.1753416224,0.0,1.0
2023-03-23,36.3401,36.97,36.13,36.96,4767,35.1772976769491,35.7870422788272,34.9739204093596,35.7773622565716,4924.57545462669,0.0,1.0
2023-03-24,36.488,36.55,35.77,36.1,2909,35.3204652061089,35.3804813440934,34.6254396081593,34.9448803425929,3005.15838001029,0.0,1.0
2023-03-27,37.3962,37.55,36.81,36.9,8988,36.1996048273594,36.34848356965,35.6321619227381,35.7192821230382,9285.10261929614,0.0,1.0
2023-03-28,37.9994,38.13,37.47,37.61,9445,36.7835037698151,36.9099248604728,36.2710433916055,36.4065637031834,9757.20897187941,0.0,1.0
2023-03-29,38.76,38.82,38.14,38.14,10153,37.5197662625735,37.5778463961069,36.9196048827284,36.9196048827284,10488.6122489668,0.0,1.0
2023-03-30,39.13,39.13,38.79,39.06,6136,37.8779270860294,37.8779270860294,37.5488063293402,37.8101669302405,6338.82840142425,0.0,1.0
2023-03-31,39.2726,39.798,38.84,39.75,19218,38.0159642033938,38.5245525727012,37.597206440618,38.4780884658745,19853.2601399236,0.0,1.0
2023-04-03,39.47,39.69,39.26,39.32,7619,38.2070478427187,38.4200083323411,38.0037673753518,38.0618475088852,7870.84967249858,0.0,1.0
2023-04-04,38.94,39.3,38.73,39.3,3870,37.6940066631737,38.042487464374,37.4907261958068,38.042487464374,3997.92469255408,0.0,1.0
2023-04-05,38.43,38.59,37.93,38.23,6893,37.2003255281398,37.3552058842289,36.7163244153615,37.0067250830285,7120.85139684116,0.0,1.0
2023-04-06,38.26,38.49,38.05,38.42,3892,37.0357651497952,37.2584056616732,36.8324846824283,37.1906455058842,4020.65191302854,0.0,1.0
2023-04-10,39.06,39.16,38.01,38.12,11586,37.8101669302405,37.9069671527961,36.793764593406,36.9002448382173,11968.9807462355,0.0,1.0
2023-04-11,40.15,40.15,39.4,39.4,8812,38.8652893560971,38.8652893560971,38.1392876869297,38.1392876869297,9103.28485550041,0.0,1.0
2023-04-12,40.48,40.74,40.18,40.74,4352,39.1847300905308,39.4364106691755,38.8943294228638,39.4364106691755,4495.85743204014,0.0,1.0
2023-04-13,41.0572,41.456,40.53,40.53,10860,39.7434609751221,40.129500262674,39.2331302018086,39.2331302018086,11218.9824705781,0.0,1.0
2023-04-14,41.3077,41.61,40.79,41.22,15157,39.985945532624,40.2785726054098,39.4848107804534,39.9010517374427,15658.0218514321,0.0,1.0
2023-04-17,41.485,41.525,40.94,41.52,18796,40.1575723272152,40.1962924162374,39.6300111142868,40.1914524051097,19417.3107290043,0.0,1.0
2023-04-18,41.0551,41.96,41.0551,41.57,9019,39.7414281704484,40.6173733843546,39.7414281704484,40.2398525163875,9317.12733905562,0.0,1.0
2023-04-19,39.8754,40.67,39.71,40.67,6500,38.5994759449593,39.3686505133866,38.4393683768522,39.3686505133866,6714.86059472907,0.0,1.0
2023-04-20,39.578,40.06,39.51,39.75,8577,38.3115920830788,38.778169155797,38.2457679317409,38.4780884658745,8860.51681861404,0.0,1.0
2023-04-21,39.1355,39.68,38.9,39.46,9311,37.88325109827,38.4103283100855,37.6552865741514,38.1973678204631,9618.77953808037,0.0,1.0
2023-04-24,39.29,39.47,38.94,38.94,2714,38.0328074421185,38.2070478427187,37.6940066631737,37.6940066631737,2803.71256216841,0.0,1.0
2023-04-25,38.7801,39.08,38.67,38.96,11453,37.5392231073072,37.8295269747516,37.4326460622734,37.7133667076848,11831.5843679126,0.0,1.0
2023-04-26,38.864,39.3699,38.6413,38.6413,8600,37.6204384940314,38.1101508199404,37.4048643983999,37.4048643983999,8884.27709456461,0.0,1.0
2023-04-27,39.039,39.09,38.9,39.01,2662,37.7898388835038,37.8392069970072,37.6552865741514,37.7617668189626,2749.99367741058,0.0,1.0
2023-04-28,39.29,39.63,38.71,38.95,14236,38.0328074421185,38.3619281988077,37.4713661512956,37.7036866854292,14706.5777579328,0.0,1.0
2023-05-01,39.1,39.56,38.6906,39.22,8712,37.8488870192627,38.2941680430188,37.4525869081199,37.9650472863295,8999.97930788919,0.0,1.0
2023-05-02,38.7856,39.0,37.93,39.0,13456,37.5445471195477,37.7520867967071,36.7163244153615,37.7520867967071,13900.7944865653,0.0,1.0
2023-05-03,38.9227,39.12,38.78,38.81,7012,37.6772602246715,37.8682470637739,37.5391263070846,37.5681663738513,7243.78499849851,0.0,1.0
2023-05-04,38.3159,39.45,38.3,39.45,6079,37.0898764742038,38.1876877982075,37.0744852388174,38.1876877982075,6279.94423928585,0.0,1.0
2023-05-05,39.7715,39.9999,38.5,38.5,4280,38.498900513724,38.7199922220411,37.2680856839288,37.2680856839288,4421.47743776006,0.0,1.0
2023-05-08,40.44,40.55,39.98,39.98,11202,39.1460100015086,39.2524902463198,38.7007289777525,38.7007289777525,11572.2874434085,0.0,1.0
2023-05-09,40.4578,40.828,40.03,40.13,13865,39.1632404411235,39.5215948650245,38.7491290890303,38.845929311586,14323.3141762952,0.0,1.0
2023-05-10,40.79,40.88,40.06,40.06,11492,39.4848107804534,39.5719309807535,38.778169155797,38.778169155797,11871.873531481,0.0,1.0
2023-05-11,41.0945,41.33,40.19,40.26,12339,39.7795674581353,40.0075319822539,38.9040094451194,38.9717696009084,12746.871519748,0.0,1.0
2023-05-12,40.9847,41.2999,40.63,40.99,9488,39.6732808137692,39.9783951152647,39.3299304243643,39.6784112255647,9801.63035735223,0.0,1.0
2023-05-15,40.88,41.38,40.62,41.38,10065,39.5719309807535,40.0559320935318,39.3202504021087,40.0559320935318,10397.7033670689,0.0,1.0
2023-05-16,39.77,41.0,39.77,40.68,25357,38.4974485103856,39.6880912478202,38.4974485103856,39.3783305356421,26195.1877077762,0.0,1.0
2023-05-17,41.18,41.77,39.86,39.86,15046,39.8623316484204,40.4334529614988,38.5845687106857,38.5845687106857,15543.3526935836,0.0,1.0
2023-05-18,40.69,41.02,40.2,40.9,6462,39.3880105578977,39.7074512923314,38.913689467375,39.5912910252646,6675.60448663681,0.0,1.0
2023-05-19,40.76,40.82,40.56,40.76,3325,39.4557707136867,39.5138508472201,39.2621702685753,39.4557707136867,3434.90945807295,0.0,1.0
2023-05-22,40.7941,41.37,40.7941,40.87,22520,39.4887795895781,40.0462520712762,39.4887795895781,39.5622509584979,23264.409322046,0.0,1.0
2023-05-23,40.64,41.55,40.58,40.58,16460,39.3396104466199,40.2204924718764,39.2815303130865,39.2815303130865,17004.0931368062,0.0,1.0
2023-05-24,40.647,40.71,40.2764,40.2764,2389,39.3463864621988,39.4073706024088,38.9876448374075,38.9876448374075,2467.96953243196,0.0,1.0
2023-05-25,40.2149,40.75,39.97,40.75,7336,38.9281127005358,39.4460906914311,38.691048955497,39.4460906914311,7578.49497275884,0.0,1.0
2023-05-26,40.45,40.7575,40.45,40.7575,4421,39.1556900237641,39.4533507081228,39.1556900237641,39.4533507081228,4567.13825989188,0.0,1.0
2023-05-30,40.3394,40.63,39.84,40.45,13136,39.0486289776176,39.3299304243643,38.5652086661746,39.1556900237641,13570.2167342094,0.0,1.0
2023-05-31,39.7952,40.42,39.78,40.35,5016,38.5218421664697,39.1266499569974,38.5071285326412,39.0588898012085,5181.80626817862,0.0,1.0
2023-06-01,40.93,41.2799,39.99,39.99,13059,39.6203310920313,39.9590350707535,38.7104090000081,38.7104090000081,13490.6714625488,0.0,1.0
2023-06-02,41.34,41.51,41.2096,41.5007,6061,40.0172120045095,40.1817723828541,39.8909845142969,40.1727699621564,6261.34924071583,0.0,1.0
2023-06-05,42.2,42.31,41.18,41.18,46300,40.8496939184882,40.9561741632994,39.8623316484204,39.8623316484204,47830.4685439932,0.0,1.0
2023-06-06,43.52,43.98,42.2,42.2,95132,42.1274568562229,42.5727378799789,40.8496939184882,40.8496939184882,98276.6335535024,0.0,1.0
2023-06-07,43.53,43.96,43.27,43.62,22989,42.1371368784784,42.5533778354677,41.8854562998337,42.2242570787785,23748.9123403426,0.0,1.0
2023-06-08,43.1502,43.74,42.7001,43.43,23784,41.769489633212,42.3404173458453,41.333791831489,42.0403366559228,24570.1914438518,0.0,1.0
2023-06-09,43.16,43.48,42.34,43.116,36400,41.7789760550225,42.0887367672006,40.9852142300661,41.736383957098,37603.2193304828,0.0,1.0
2023-06-12,43.08,43.59,42.4801,43.59,17839,41.7015358769779,42.1952170120118,41.1208313418666,42.1952170120118,18428.6766383649,0.0,1.0
2023-06-13,43.0216,43.38,42.76,43.18,5964,41.6450045470054,41.9919365446449,41.3917751647998,41.7983360995336,6161.14285953296,0.0,1.0
2023-06-14,43.15,43.31,42.3,42.89,30573,41.7692960327669,41.924176388856,40.9464941410438,41.5176154541222,31583.6050711772,0.0,1.0
2023-06-15,43.92,43.98,42.905,43.17,23751,42.5146577464455,42.5727378799789,41.5321354875055,41.788656077278,24536.10061314,0.0,1.0
2023-06-16,44.96,45.23,43.7501,44.44,30563,43.5213800610243,43.7827406619246,42.3501941683234,43.0180189037349,31573.2745164161,0.0,1.0
2023-06-20,45.66,45.84,44.59,44.61,73697,44.198981618914,44.3732220195141,43.1632192375684,43.1825792820795,76133.0894230382,0.0,1.0
2023-06-21,46.77,46.95,45.25,45.58,47494,45.2734640892818,45.447704489882,43.8021007064358,44.1215414408694,49063.9367824711,0.0,1.0
2023-06-22,45.7331,46.52,45.66,46.52,20354,44.2697425816021,45.0314635328926,44.198981618914,45.0314635328926,21026.811160787,0.0,1.0
2023-06-23,45.8,45.99,44.82,45.17,31054,44.3345019304919,44.5184223533476,43.3858597494464,43.7246605283912,32080.5047551872,0.0,1.0
2023-06-26,46.35,47.5789,45.79,46.72,90855,44.866903154548,46.0564810895345,44.3248219082363,45.2250639780039,93858.2552821708,0.0,1.0
2023-06-27,45.37,46.59,45.04,46.59,66557,43.9182609735025,45.0992236886816,43.5988202390689,45.0992236886816,68757.0733235975,0.0,1.0
2023-06-28,45.4,46.23,44.67,44.99,31008,43.9473010402692,44.7507428874812,43.2406594156129,43.550420127791,32032.9842032861,0.0,1.0
2023-06-29,45.36,45.6,44.78,44.78,10223,44.1915280017772,44.4253456102522,43.6264687812959,43.6264687812959,10493.3072235328,0.2923,1.0
2023-06-30,45.78,45.805,45.525,45.72,8442,44.6007088166084,44.6250648174912,44.3522776076037,44.5422544144897,8665.21564913077,0.0,1.0
2023-07-03,45.999,46.24,45.93,46.24,27098,44.8140673843419,45.0488592328522,44.7468448219053,45.0488592328522,27814.5005520191,0.0,1.0
2023-07-05,46.74,46.92,45.8025,45.83,29200,45.5359792505085,45.7113424568647,44.622629217403,44.6494208183741,29972.0797150697,0.0,1.0
2023-07-06,44.1,46.08,43.791,46.08,41636,42.9639855572834,44.8929808272022,42.6629453863718,44.8929808272022,42736.9010622137,0.0,1.0
2023-07-07,45.03,45.42,44.28,44.28,19815,43.870028790124,44.2499824038959,43.1393487636396,43.1393487636396,20338.930121716,0.0,1.0
2023-07-10,44.55,45.38,44.2,45.38,20117,43.402393573174,44.2110128024834,43.0614095608146,44.2110128024834,20648.915329728,0.0,1.0
2023-07-11,44.84,44.85,44.17,44.21,24751,43.6849231834146,43.6946655837678,43.0321823597552,43.0711519611677,25405.4433228661,0.0,1.0
2023-07-12,45.61,45.9095,44.81,45.56,20191,44.4350880106053,44.7268729011814,43.6556959823553,44.3863760088397,20724.8719701018,0.0,1.0
2023-07-13,46.36,46.555,45.76,45.88,14586,45.1657680370897,45.3557448439757,44.5812240159022,44.6981328201397,14971.669682329,0.0,1.0
2023-07-14,44.88,46.16,44.7,46.16,82134,43.7238927848271,44.9709200300272,43.5485295784709,44.9709200300272,84305.7121684088,0.0,1.0
2023-07-17,46.6305,46.84,44.79,44.79,30181,45.4292999666418,45.6334032540397,43.636211181649,43.636211181649,30979.0184205657,0.0,1.0
2023-07-18,47.0844,47.2,46.07,46.34,14729,45.8715075186701,45.9841296667523,44.8832384268491,45.1462832363835,15118.450757646,0.0,1.0
2023-07-19,46.8913,47.47,46.45,47.43,17261,45.6833817678513,46.2471744762866,45.2534496402678,46.2082048748741,17717.3995877335,0.0,1.0
2023-07-20,46.73,47.16,46.64,46.96,22314,45.5262368501554,45.9451600653397,45.4385552469772,45.7503120582772,22904.0063959611,0.0,1.0
2023-07-21,47.43,47.775,46.61,46.95,20719,46.2082048748741,46.544317687057,45.4093280459179,45.7405696579241,21266.8328635798,0.0,1.0
2023-07-24,47.27,48.2,47.06,47.58,32213,46.0523264692241,46.9583697020648,45.8477360618085,46.354340880171,33064.746707587,0.0,1.0
2023-07-25,47.24,47.69,47.14,47.69,12590,46.0230992681648,46.4615072840554,45.9256752646335,46.4615072840554,12922.8932744085,0.0,1.0
2023-07-26,47.05,47.3899,46.85,47.02,8791,45.8379936614554,46.1691378494581,45.6431456543929,45.808766460396,9023.44358819101,0.0,1.0
2023-07-27,45.5233,47.0599,45.3,47.05,44512,44.3506213995437,45.847638637805,44.1330735996584,45.8379936614554,45688.9456259309,0.0,1.0
2023-07-28,46.41,46.75,45.31,46.33,25071,45.2144800388553,45.5457216508616,44.1428160000115,45.1365408360303,25733.9044704285,0.0,1.0
2023-07-31,46.83,46.839,45.78,46.04,17011,45.6236608536866,45.6324290140044,44.6007088166084,44.8540112257897,17460.7893162004,0.0,1.0
2023-08-01,46.21,46.65,45.64,46.22,54484,45.0196320317928,45.4482976473303,44.4643152116647,45.029374432146,55924.6161368445,0.0,1.0
2023-08-02,44.6,45.62,44.48,45.37,78866,43.4511055749396,44.4448304109584,43.3341967707021,44.2012704021303,80951.3026989277,0.0,1.0
2023-08-03,45.35,45.81,44.87,45.01,14066,44.181785601424,44.6299360176678,43.714150384474,43.8505439894178,14437.9203175401,0.0,1.0
2023-08-04,45.65,46.335,45.375,45.59,27236,44.4740576120178,45.1414120362069,44.2061416023069,44.4156032098991,27956.1494219054,0.0,1.0
2023-08-07,45.62,45.8939,45.08,45.68,22038,44.4448304109584,44.7116747566305,43.9187407918897,44.5032848130772,22620.7086561886,0.0,1.0
2023-08-08,46.14,46.349,45.15,45.15,21973,44.951435229321,45.1550513967013,43.9869375943615,43.9869375943615,22553.9899855899,0.0,1.0
2023-08-09,45.48,46.36,45.48,46.36,25622,44.3084368060147,45.1657680370897,44.3084368060147,45.1657680370897,26299.4735088875,0.0,1.0
2023-08-10,46.7877,47.1496,46.2003,46.2003,47507,45.5824505001929,45.9350279689725,45.0101819034503,45.0101819034503,48763.1366788978,0.0,1.0
2023-08-11,46.5,47.3,46.2801,47.24,52474,45.3021616420335,46.0815536702835,45.0879262582682,46.0230992681648,53861.469553718,0.0,1.0
2023-08-14,45.15,46.57,42.762,44.91,368683,43.9869375943615,45.3703584445053,41.6604523900352,43.7531199858865,378431.378958598,0.0,1.0
2023-08-15,44.99,45.859,44.65,45.17,73087,43.8310591887115,44.6776737793981,43.4998175767053,44.0064223950678,75019.4996621678,0.0,1.0
2023-08-16,45.12,46.065,44.82,44.82,98957,43.9577103933022,44.8783672266725,43.6654383827084,43.6654383827084,101573.530560416,0.0,1.0
2023-08-17,44.212,46.0,44.07,45.61,85233,43.0731004412384,44.8150416243772,42.934758356224,44.4350880106053,87486.6530943333,0.0,1.0
2023-08-18,44.5,44.74,43.35,43.78,65418,43.3536815714084,43.5874991798834,42.2333055307989,42.6522287459833,67147.7229726174,0.0,1.0
2023-08-21,44.52,45.35,44.1129,44.5,17127,43.3731663721146,44.181785601424,42.9765532537389,43.3536815714084,17579.8564821917,0.0,1.0
2023-08-22,45.34,45.51,44.38,44.74,23722,44.1720432010709,44.337664007074,43.2367727671709,43.5874991798834,24349.2354452357,0.0,1.0
2023-08-23,46.5,46.73,45.303,45.72,28063,45.3021616420335,45.5262368501554,44.1359963197643,44.5422544144897,28805.016200137,0.0,1.0
2023-08-24,45.39,46.83,45.381,46.83,20724,44.2207552028365,45.6236608536866,44.2119870425187,45.6236608536866,21271.9650690104,0.0,1.0
2023-08-25,45.8,46.1,45.1,45.46,11279,44.6201936173147,44.9124656279085,43.9382255925959,44.2889520053084,11577.2290104887,0.0,1.0
2023-08-28,47.12,47.1961,45.81,46.13,23474,45.9061904639272,45.9803301306145,44.6299360176678,44.9416928289678,24094.6780558749,0.0,1.0
2023-08-29,47.55,48.46,47.29,47.29,34028,46.3251136791116,47.2116721112461,46.0718112699304,46.0718112699304,34927.7372789176,0.0,1.0
2023-08-30,47.38,48.3563,47.34,47.55,31471,46.1594928731085,47.1106434195842,46.120523271696,46.3251136791116,32303.1274216767,0.0,1.0
2023-08-31,47.45,48.1098,47.05,47.36,27757,46.2276896755804,46.8704932508796,45.8379936614554,46.1400080724023,28490.9252277805,0.0,1.0
2023-09-01,47.78,48.31,47.24,48.21,37816,46.5491888872335,47.0655361059492,46.0230992681648,46.9681121024179,38815.8961131875,0.0,1.0
2023-09-05,46.65,47.49,46.555,47.36,31577,45.4482976473303,46.2666592769929,45.3557448439757,46.1400080724023,32411.9301768067,0.0,1.0
2023-09-06,46.23,47.28,45.84,47.28,15889,45.0391168324991,46.0620688695773,44.6591632187272,46.0620688695773,16309.1224175597,0.0,1.0
2023-09-07,45.72,45.8729,45.33,45.73,15597,44.5422544144897,44.691215715889,44.1623008007178,44.5519968148428,16009.401620409,0.0,1.0
2023-09-08,44.69,46.108,44.39,45.68,35470,43.5387871781178,44.9202595481909,43.246515167524,44.5032848130772,36407.8653251206,0.0,1.0
2023-09-11,44.64,45.28,44.25,45.28,17082,43.4900751763521,44.1135887989522,43.1101215625802,44.1135887989522,17533.6666333158,0.0,1.0
2023-09-12,44.92,45.23,44.033,44.25,15469,43.7628623862396,44.0648767971865,42.8987114749174,43.1101215625802,15878.017161384,0.0,1.0
2023-09-13,45.17,45.34,44.66,44.96,5845,44.0064223950678,44.1720432010709,43.5095599770584,43.8018319876522,5999.5481484446,0.0,1.0
2023-09-14,45.53,45.73,44.8901,45.49,14815,44.3571488077803,44.5519968148428,43.7337326091838,44.3181792063678,15206.7246910533,0.0,1.0
2023-09-15,45.47,45.62,45.13,45.5623,9020,44.2986944056615,44.4448304109584,43.9674527936553,44.3886167609209,9258.49859691538,0.0,1.0
2023-09-18,45.85,46.035,45.1784,45.29,25238,44.6689056190803,44.8491400256131,44.0146060113644,44.1233311993053,25905.3201318127,0.0,1.0
2023-09-19,45.01,45.71,44.6501,45.71,10736,43.8505439894178,44.5325120141366,43.4999150007088,44.5325120141366,11019.8715007188,0.0,1.0
2023-09-20,44.219,45.29,44.06,45.21,13078,43.0799201214856,44.1233311993053,42.9250159558709,44.0453919964803,13423.7965244411,0.0,1.0
2023-09-21,43.33,43.85,43.1,43.29,65238,42.2138207300927,42.7204255484552,41.9897455219708,42.1748511286802,66962.9635771136,0.0,1.0
2023-09-22,42.9074,43.9845,42.9074,43.88,13699,41.8021068911696,42.8514608332048,41.8021068911696,42.7496527495146,14061.2164389295,0.0,1.0
2023-09-25,42.51,42.94,42.24,42.61,19567,41.4149439011364,41.8338671163208,41.151899091602,41.5123679046677,20084.3727323551,0.0,1.0
2023-09-26,41.63,42.36,41.18,42.01,50780,40.5576126700614,41.2688078958395,40.1192046541707,40.9278238834801,52122.6783538095,0.0,1.0
2023-09-27,41.44,41.93,41.37,41.72,59591,40.372507063352,40.8498846806551,40.3043102608801,40.6452942732395,61166.6507637232,0.0,1.0
2023-09-28,41.91,42.2799,41.44,41.75,15679,40.8303998799489,41.190771269011,40.372507063352,40.6745214742989,16093.5697894718,0.0,1.0
2023-09-29,41.28,42.49,41.22,42.49,9551,40.216628657702,41.3954591004302,40.1581742555832,41.3954591004302,9803.53881365173,0.0,1.0
2023-10-02,40.5059,41.13,40.33,41.13,50852,39.4624694463665,40.0704926524051,39.291100624155,40.0704926524051,52196.5821120111,0.0,1.0
2023-10-03,39.32,40.503,39.06,40.28,34568,38.3071181884894,39.4596441502641,38.0538157793081,39.2423886223894,35482.0154654291,0.0,1.0
2023-10-04,39.5065,39.94,38.5,39.94,39548,38.4888139550752,38.9111470103832,37.5082413595331,38.9111470103832,40593.692074369,0.0,1.0
2023-10-05,39.6,39.66,38.9801,39.59,20283,38.5799053983769,38.6383598004956,37.9759740004866,38.5701629980238,20819.304550026,0.0,1.0
2023-10-06,40.43,40.48,39.2201,39.56,5676,39.3885246276863,39.4372366294519,38.2097916089617,38.5409357969644,5826.07960488821,0.0,1.0
2023-10-09,40.42,40.43,39.84,40.11,9341,39.3787822273332,39.3885246276863,38.8137230068519,39.0767678163863,9587.9861855639,0.0,1.0
2023-10-10,40.66,41.09,40.49,40.49,20868,39.6125998358082,40.0315230509926,39.4469790298051,39.4469790298051,21419.7725854135,0.0,1.0
2023-10-11,41.21,41.21,40.685,40.98,11571,40.1484318552301,40.1484318552301,39.636955836691,39.9243566471082,11876.9498076394,0.0,1.0
2023-10-12,40.7416,41.2221,40.3,40.9,16074,39.6920978226897,40.1602201596574,39.2618734230957,39.8464174442832,16499.0140184942,0.0,1.0
2023-10-13,40.505,40.89,40.22,40.8551,12406,39.4615926303347,39.8366750439301,39.1839342202707,39.8026740666977,12734.0281145601,0.0,1.0
2023-10-16,41.05,41.1399,40.5466,40.57,13488,39.9925534495801,40.0801376287547,39.5021210158037,39.5249182326301,13844.6373697555,0.0,1.0
2023-10-17,42.29,42.29,40.71,40.71,23478,41.2006110933676,41.2006110933676,39.6613118375738,39.6613118375738,24098.7838202194,0.0,1.0
2023-10-18,41.72,42.22,41.38,42.02,32019,40.6452942732395,41.1324142908958,40.3140526612332,40.9375662838333,32865.6171368773,0.0,1.0
2023-10-19,40.5,41.75,40.3,41.75,28929,39.4567214301582,40.6745214742989,39.2618734230957,40.6745214742989,29693.9141807278,0.0,1.0
2023-10-20,39.79,40.45,39.7401,40.19,18633,38.7650110050863,39.4080094283926,38.7163964273242,39.1547070192113,19125.6767579073,0.0,1.0
2023-10-23,38.89,39.3599,37.76,38.81,55755,37.888194973305,38.3459903658984,36.7873037334018,37.81025577048,57229.2227573189,0.0,1.0
2023-10-24,39.4145,40.01,39.29,39.55,22780,38.3991838718264,38.979343812855,38.27789098743,38.5311933966113,23382.3279420989,0.0,1.0
2023-10-25,39.51,40.15,39.11,39.35,28227,38.4922237951988,39.1157374177988,38.1025277810737,38.3363453895488,28973.3525382627,0.0,1.0
2023-10-26,39.3095,39.74,39.24,39.39,11718,38.2968886681186,38.7162990033206,38.2291789856644,38.3753149909613,12027.8366473009,0.0,1.0
2023-10-27,39.2318,40.0,39.03,40.0,26390,38.2211902173748,38.9696014125019,38.0245885782487,38.9696014125019,27087.7802630373,0.0,1.0
2023-10-30,38.6656,39.8,38.48,39.65,25246,37.6695755093808,38.7747534054394,37.4887565588268,38.6286174001425,25913.5316605017,0.0,1.0
2023-10-31,38.44,38.75,38.08,38.5,42308,37.4497869574143,37.7518013683612,37.0990605447018,37.5082413595331,43426.6694720949,0.0,1.0
2023-11-01,39.37,39.72,38.01,38.28,22990,38.355830190255,38.6968142026144,37.0308637422299,37.2939085517643,23597.8805701867,0.0,1.0
2023-11-02,40.38,40.39,39.98,40.27,20631,39.3398126259207,39.3495550262738,38.9501166117957,39.2326462220363,21176.5060480001,0.0,1.0
2023-11-03,41.21,41.43,40.65,40.65,31730,40.1484318552301,40.3627646629989,39.6028574354551,39.6028574354551,32568.975662985,0.0,1.0
2023-11-06,40.625,41.65,40.35,41.65,13034,39.5785014345723,40.5770974707676,39.3105854248613,40.5770974707676,13378.6331166513,0.0,1.0
2023-11-07,41.01,41.37,40.44,40.44,13011,39.9535838481676,40.3043102608801,39.3982670280394,39.3982670280394,13355.0249716703,0.0,1.0
2023-11-08,40.06,41.04,40.06,40.8,19130,39.0280558146207,39.982811049227,39.0280558146207,39.7489934407519,19635.8179777152,0.0,1.0
2023-11-09,39.7991,40.8475,39.79,40.17,12999,38.7738765894076,39.7952698424293,38.7650110050863,39.135222218505,13342.7076786367,0.0,1.0
2023-11-10,40.2439,40.48,39.81,39.81,5894,39.2072185571146,39.4372366294519,38.7844958057925,38.7844958057925,6049.8437616651,0.0,1.0
2023-11-13,40.29,40.45,39.99,40.11,5386,39.2521310227425,39.4080094283926,38.9598590121488,39.0767678163863,5528.41168990978,0.0,1.0
2023-11-14,41.4,41.4,40.94,41.18,11030,40.3335374619395,40.3335374619395,39.8853870456957,40.1192046541707,11321.6451800417,0.0,1.0
2023-11-15,41.2332,41.73,41.15,41.48,15055,40.1710342240493,40.6550366735926,40.0899774531113,40.4114766647645,15453.0705517252,0.0,1.0
2023-11-16,41.5318,41.6214,41.18,41.18,7203,40.4619422985937,40.5492342057577,40.1192046541707,40.1192046541707,7393.45514341257,0.0,1.0
2023-11-17,42.11,42.33,41.7,41.75,16857,41.0252478870114,41.2395806947801,40.6258094725332,40.6745214742989,17302.7173889359,0.0,1.0
2023-11-20,46.98,47.65,46.04,47.58,562691,45.7697968589835,46.4225376826429,44.8540112257897,46.354340880171,577569.161196996,0.0,1.0
2023-11-21,46.79,47.54,46.11,47.54,140491,45.5846912522741,46.3153712787585,44.9222080282616,46.3153712787585,144205.734631844,0.0,1.0
2023-11-22,46.49,47.1799,46.0,47.17,82033,45.2924192416803,45.9645474420425,44.8150416243772,45.9549024656929,84202.0416187094,0.0,1.0
2023-11-24,48.96,49.37,46.6,47.66,149856,47.6987921289023,48.0982305433805,45.3995856455647,46.432280082996,153818.355403476,0.0,1.0
2023-11-27,50.51,51.57,49.8,51.0,320491,49.2088641836368,50.2415586210681,48.5171537585649,49.6862418009399,328965.130135699,0.0,1.0
2023-11-28,49.65,50.935,49.42,50.92,150700,48.371017753268,49.6229161986446,48.1469425451461,49.6083025981149,154684.671680171,0.0,1.0
2023-11-29,50.61,51.0,49.27,49.79,111723,49.306288187168,49.6862418009399,48.0008065398492,48.5074113582118,114677.077465984,0.0,1.0
2023-11-30,50.5,50.88,49.764,50.87,94337,49.1991217832837,49.5693329967024,48.4820811172936,49.5595905963493,96831.3727424838,0.0,1.0
2023-12-01,50.59,51.07,50.04,50.25,127751,49.2868033864618,49.7544386034118,48.7509713670399,48.9555617744555,131128.875194516,0.0,1.0
2023-12-04,49.75,50.32,49.42,50.24,119621,48.4684417567993,49.0237585769274,48.1469425451461,48.9458193741024,122783.909164259,0.0,1.0
2023-12-05,50.4,50.58,49.57,49.57,78102,49.1016977797524,49.2770609861087,48.293078550443,48.293078550443,80167.1017091224,0.0,1.0
2023-12-06,50.16,50.7435,49.61,50.69,114725,48.8678801712774,49.4363492318823,48.3320481518555,49.384227389993,117758.453606554,0.0,1.0
2023-12-07,50.53,50.86,50.1795,50.54,58137,49.228348984343,49.5498481959962,48.886877851966,49.2380913846962,59674.2054244866,0.0,1.0
2023-12-08,50.79,50.83,50.11,50.21,112411,49.4816513935243,49.5206209949368,48.8191681695118,48.916592173043,115383.268933243,0.0,1.0
2023-12-11,50.85,50.97,49.93,50.69,88709,49.5401057956431,49.6570145998806,48.6438049631555,49.384227389993,91054.56230973,0.0,1.0
2023-12-12,51.31,51.47,50.31,50.77,130493,49.9882562118868,50.1441346175368,49.0140161765743,49.4621665928181,133943.376652692,0.0,1.0
2023-12-13,52.39,52.6,50.41,51.55,149625,51.0404354500244,51.24502585744,49.1114401801055,50.2220738203618,153581.247512579,0.0,1.0
2023-12-14,52.02,53.22,51.7117,52.94,81987,50.6799666369587,51.8490546793338,50.3796084340719,51.5762674694463,84154.8253287473,0.0,1.0
2023-12-15,51.74,52.1999,51.5809,52.01,40213,50.4071794270712,50.8552324193115,50.252177837453,50.6702242366056,41276.2753966472,0.0,1.0
2023-12-18,52.31,52.6689,51.68,51.82,178581,50.9624962471994,51.312150995873,50.3487250249525,50.4851186298962,183302.875602632,0.0,1.0
2023-12-19,52.47,53.02,52.25,52.65,29418,51.1183746528494,51.6542066722713,50.9040418450806,51.2937378592056,30195.8438718466,0.0,1.0
2023-12-20,52.25,53.27,52.17,52.29,105807,50.9040418450806,51.8977666810994,50.8261026422556,50.9430114464931,108604.652000424,0.0,1.0
2023-12-21,52.75,54.1,51.695,53.48,63632,51.3911618627369,52.7063859104088,50.3633386254822,52.102357088515,65314.4991927848,0.0,1.0
2023-12-22,52.67,53.14,52.1,52.46,139521,51.3132226599119,51.7711154765088,50.7579058397837,51.1086322524963,143210.086778296,0.0,1.0
2023-12-26,52.72,53.32,52.525,53.03,61582,51.3619346616775,51.946478682865,51.1719578547916,51.6639490726244,63210.2949662131,0.0,1.0
2023-12-27,52.78,53.2051,52.3595,52.92,92368,51.4203890637963,51.8345385028076,51.0107211289473,51.55678266874,94810.3102438889,0.0,1.0
2023-12-28,51.45,52.65,51.101,52.65,83292,50.6371185859656,51.8181592526937,50.2936325920589,51.8181592526937,84629.0926432713,0.526019,1.0
2023-12-29,51.34,51.81,51.2201,51.67,86144,50.5288565248489,50.9914307859841,50.4108508782317,50.8536427081991,87526.8760104447,0.0,1.0
2024-01-02,50.21,51.05,50.18,51.05,87717,49.4167098970133,50.243438363723,49.3871838803451,50.243438363723,89125.1274959159,0.0,1.0
2024-01-03,49.88,50.49,49.8,49.81,87164,49.0919237136631,49.6922860525832,49.0131876692146,49.0230296747706,88563.2501459696,0.0,1.0
2024-01-04,49.17,50.07,49.17,49.5,39361,48.3931413191823,49.2789218192284,48.3931413191823,48.7179275025325,39992.8650474452,0.0,1.0
2024-01-05,49.529,49.84,49.1458,49.2,61171,48.7464693186451,49.0525556914388,48.3693236657366,48.4226673358505,62152.9825923444,0.0,1.0
2024-01-08,50.19,50.2,49.16,49.43,128758,49.3970258859012,49.4068678914573,48.3832993136263,48.6490334636401,130824.961707755,0.0,1.0
2024-01-09,48.8426,49.92,48.7089,49.7,51511,48.0709140572767,49.1312917358874,47.9393264429921,48.9147676136539,52337.9098970795,0.0,1.0
2024-01-10,49.38,49.53,48.7,48.83,39237,48.5998234358597,48.7474535192007,47.9305670580472,48.058513130276,39866.8744662637,0.0,1.0
2024-01-11,49.58,49.7,49.085,49.69,31849,48.7966635469811,48.9147676136539,48.3094842719558,48.9049256080978,32360.2743552267,0.0,1.0
2024-01-12,50.16,50.6,49.76,49.88,23247,49.367499869233,49.8005481136999,48.9738196469903,49.0919237136631,23620.1858123004,0.0,1.0
2024-01-16,49.36,50.11,49.1401,50.11,89140,48.5801394247476,49.3182898414526,48.3637137225697,49.3182898414526,90570.9710202805,0.0,1.0
2024-01-17,49.3059,49.56,48.47,48.89,39794,48.5268941746893,48.776979535869,47.7042009302576,48.1175651636124,40432.8160285062,0.0,1.0
2024-01-18,49.72,49.73,48.8707,49.7,59204,48.934451624766,48.9442936303221,48.0985700928892,48.9147676136539,60154.4061956999,0.0,1.0
2024-01-19,50.56,50.67,49.7325,49.81,66540,49.7611800914757,49.8694421525924,48.9467541317111,49.0230296747706,67608.1715468865,0.0,1.0
2024-01-22,51.4,51.85,50.86,50.86,315962,50.5879085581853,51.0307988082083,50.0564402581577,50.0564402581577,321034.161381084,0.0,1.0
2024-01-23,51.4,51.86,51.1,51.69,66458,50.5879085581853,51.0406408137644,50.2926483915033,50.8733267193113,67524.8551948149,0.0,1.0
2024-01-24,51.94,52.535,51.59,52.18,48943,51.1193768582129,51.7049761887989,50.7749066637506,51.3555849915586,49728.6856029346,0.0,1.0
2024-01-25,52.94,53.17,52.31,52.31,152163,52.1035774138197,52.3299435416092,51.4835310637874,51.4835310637874,154605.683905754,0.0,1.0
2024-01-26,53.66,53.86,52.91,53.18,127418,52.8122018138565,53.0090419249778,52.0740513971515,52.3397855471653,129463.450588536,0.0,1.0
2024-01-29,53.08,54.0,52.34,53.99,146943,52.2413654916046,53.1468300027628,51.5130570804556,53.1369879972067,149301.886859245,0.0,1.0
2024-01-30,52.74,53.29,52.71,52.71,49032,51.9067373026983,52.448047608282,51.8772112860301,51.8772112860301,49819.1143265245,0.0,1.0
2024-01-31,52.3868,53.74,52.37,52.61,85285,51.559117666458,52.890937858305,51.5425830971238,51.7787912304694,86654.086419841,0.0,1.0
2024-02-01,53.29,53.48,52.7401,52.95,72319,52.448047608282,52.6350457138473,51.9068357227539,52.1134194193757,73479.9422617867,0.0,1.0
2024-02-02,53.21,53.57,53.01,53.39,104889,52.3693115638335,52.7236237638519,52.1724714527121,52.5464676638427,106572.790883399,0.0,1.0
2024-02-05,51.88,53.29,51.5,53.24,114695,51.0603248248765,52.448047608282,50.686328613746,52.3988375805017,116536.207327474,0.0,1.0
2024-02-06,51.64,52.35,51.37,52.35,189898,50.8241166915309,51.5228990860117,50.5583825415171,51.5228990860117,192946.446654804,0.0,1.0
2024-02-07,50.23,51.02,49.8,51.02,89854,49.4363939081254,50.2139123470548,49.0131876692146,50.2139123470548,91296.4329151479,0.0,1.0
2024-02-08,49.34,50.47,49.24,50.06,44225,48.5604554136355,49.6726020414711,48.4620353580748,49.2690798136723,44934.947199595,0.0,1.0
2024-02-09,50.36,50.59,49.42,49.42,18349,49.5643399803543,49.7907061081439,48.639191458084,48.639191458084,18643.557855633,0.0,1.0
2024-02-12,50.46,50.77,50.25,50.38,78617,49.662760035915,49.9678622081531,49.4560779192376,49.5840239914665,79879.0445221157,0.0,1.0
2024-02-13,48.89,49.61,48.55,49.58,61962,48.1175651636124,48.8261895636493,47.7829369747062,48.7966635469811,62956.6805739132,0.0,1.0
2024-02-14,49.66,49.78,49.01,49.49,65617,48.8753995914296,48.9935036581024,48.2356692302853,48.7080854969765,66670.3545595439,0.0,1.0
2024-02-15,50.22,50.2999,49.79,49.9,96200,49.4265519025694,49.5051895269624,49.0033456636585,49.1116077247752,97744.3057230309,0.0,1.0
2024-02-16,50.3267,50.7283,50.2601,50.33,17221,49.5315661018526,49.9268210449843,49.4660183448492,49.5348139636861,17497.4499881114,0.0,1.0
2024-02-20,50.15,50.94,49.67,50.28,29141,49.3576578636769,50.1351763026062,48.8852415969857,49.4856039359058,29608.8026307157,0.0,1.0
2024-02-21,50.1117,50.405,49.6401,50.21,35918,49.3199629823972,49.6086290053566,48.855814000373,49.4167098970133,36494.5943135117,0.0,1.0
2024-02-22,51.7,52.21,50.44,50.7,47748,50.8831687248673,51.3851110082268,49.6430760248029,49.8989681692606,48514.502179452,0.0,1.0
2024-02-23,50.57,50.9,49.4401,50.41,45218,49.7710220970317,50.0958082803819,48.6589738892517,49.6135500081347,45943.8879021208,0.0,1.0
2024-02-26,50.24,51.0833,50.05,50.37,47016,49.4462359136815,50.2762122422247,49.2592378081162,49.5741819859104,47770.7513292518,0.0,1.0
2024-02-27,49.55,50.72,49.55,50.48,25777,48.7671375303129,49.9186521803727,48.7671375303129,49.6824440470271,26190.8000896317,0.0,1.0
2024-02-28,49.17,49.61,49.17,49.56,23289,48.3931413191823,48.8261895636493,48.3931413191823,48.776979535869,23662.8600414103,0.0,1.0
2024-02-29,49.86,51.01,49.62,49.73,34575,49.072239702551,50.2040703414987,48.8360315692053,48.9442936303221,35130.0350350706,0.0,1.0
2024-03-01,50.53,50.58,49.555,50.0,83742,49.7316540748075,49.7808641025878,48.7720585330909,49.2100277803359,85086.316526591,0.0,1.0
2024-03-04,49.95,51.5,49.95,51.07,55236,49.1608177525556,50.686328613746,49.1608177525556,50.2631223748351,56122.7075978933,0.0,1.0
2024-03-05,48.92,50.2499,48.8,49.87,138933,48.1470911802806,49.455979499182,48.0289871136078,49.082081708107,141163.301736153,0.0,1.0
2024-03-06,50.34,50.5827,49.4101,49.74,45310,49.5446559692422,49.7835214440879,48.6294478725835,48.9541356358782,46037.3647849328,0.0,1.0
2024-03-07,49.83,50.43,49.81,50.4,125836,49.0427136858828,49.6332340192468,49.0230296747706,49.6037080025786,127856.054625398,0.0,1.0
2024-03-08,49.57,50.515,49.4,50.18,28858,48.786821541425,49.7168910664734,48.6195074469719,49.3871838803451,29321.2596107612,0.0,1.0
2024-03-11,49.53,50.01,49.0,49.62,56928,48.7474535192007,49.219869785892,48.2258272247292,48.8360315692053,57841.8693991758,0.0,1.0
2024-03-12,49.96,50.18,49.27,49.81,43858,49.1706597581116,49.3871838803451,48.491561374743,49.0230296747706,44562.055721421,0.0,1.0
2024-03-13,51.07,51.48,50.0,50.0,82372,50.2631223748351,50.6666446026338,49.2100277803359,49.2100277803359,83694.3238151508,0.0,1.0
2024-03-14,50.76,51.5,50.65,51.3,51990,49.958020202597,50.686328613746,49.8497581414803,50.4894885026246,52824.5993195466,0.0,1.0
2024-03-15,50.82,51.3444,50.5501,50.59,24586,50.0170722359334,50.5331870072936,49.7514365059752,49.7907061081439,24980.6808784453,0.0,1.0
2024-03-18,52.31,52.41,50.73,51.47,64239,51.4835310637874,51.5819511193481,49.9284941859288,50.6568025970778,65270.2334235113,0.0,1.0
2024-03-19,51.98,52.921,51.28,52.1,46531,51.1587448804372,52.0848776032631,50.4698044915125,51.27684894711,47277.9655883405,0.0,1.0
2024-03-20,53.32,53.59,51.53,52.0,62473,52.4775736249502,52.743307774964,50.7158546304142,51.1784288915493,63475.8836947496,0.0,1.0
2024-03-21,54.21,54.32,53.13,53.85,46439,53.3535121194402,53.4617741805569,52.2905755193849,52.9991999194218,47184.4887055284,0.0,1.0
2024-03-22,54.4,54.71,53.92,54.16,45901,53.5405102250055,53.8456123972435,53.0680939583142,53.3043020916598,46637.8521516927,0.0,1.0
2024-03-25,54.26,55.16,53.85,55.0,103573,53.4027221472205,54.2885026472666,52.9991999194218,54.1310305583695,105235.665037957,0.0,1.0
2024-03-26,53.44,54.3132,53.23,54.26,54055,52.595677691623,53.4550816167788,52.3889955749456,53.4027221472205,54922.7489174474,0.0,1.0
2024-03-27,53.981,54.03,53.08,53.58,70754,53.1281301922062,53.176356019431,52.2413654916046,52.7334657694079,71889.8192009079,0.0,1.0
2024-03-28,53.79,54.48,53.61,54.23,38734,52.9401478860854,53.619246269454,52.7629917860762,53.3731961305523,39355.7997700195,0.0,1.0
2024-04-01,54.1589,54.2932,53.95,54.0,18385,53.3032194710487,53.4353976056667,53.0976199749824,53.1468300027628,18680.1357662986,0.0,1.0
2024-04-02,53.59,54.07,53.33,54.07,29793,52.743307774964,53.2157240416552,52.4874156305063,53.2157240416552,30271.2692349923,0.0,1.0
2024-04-03,55.24,55.4199,53.46,53.46,78164,54.3672386917151,54.5442963716688,52.6153617027352,52.6153617027352,79418.7724795737,0.0,1.0
2024-04-04,54.62,56.02,54.35,55.83,52084,53.7570343472389,55.1349151250883,53.4913001972251,54.9479170195231,52920.1083085067,0.0,1.0
2024-04-05,56.12,56.4178,54.61,54.61,54143,55.233335180649,55.5264301061087,53.7471923416829,53.7471923416829,55012.1615879633,0.0,1.0
2024-04-08,56.82,57.215,56.0,56.66,60002,55.9222755695737,56.3110347890384,55.1152311139762,55.7648034806766,60965.216548787,0.0,1.0
2024-04-09,57.06,58.41,56.6093,57.11,107973,56.1584837029193,57.4871544529884,55.7149045125074,56.2076937306997,109706.298563751,0.0,1.0
2024-04-10,56.54,57.03,56.07,56.42,64619,55.6466994140038,56.1289576862511,55.1841251528687,55.528595347331,65656.3335916481,0.0,1.0
2024-04-11,57.28,57.46,56.23,57.1,43734,56.3750078251528,56.552163925162,55.3415972417658,56.1978517251436,44436.0651402395,0.0,1.0
2024-04-12,55.63,57.5569,55.61,57.0,58468,54.7510769084017,56.6475329590003,54.7313928972896,56.0994316695829,59406.5911332035,0.0,1.0
2024-04-15,53.55,56.4774,53.5,56.18,86204,52.7039397527397,55.5850884592229,52.6547297249594,55.2923872139854,87587.8391948874,0.0,1.0
2024-04-16,53.1,53.49,52.19,52.9,110888,52.2610495027167,52.6448877194033,51.3654269971146,52.0642093915954,112668.093274589,0.0,1.0
2024-04-17,53.03,53.7499,52.51,53.52,67184,52.1921554638243,52.9006814438055,51.6803711749088,52.6744137360716,68262.5097265708,0.0,1.0
2024-04-18,52.9,53.64,52.75,53.21,143719,52.0642093915954,52.7925178027444,51.9165793082544,52.3693115638335,146026.131748527,0.0,1.0
2024-04-19,53.47,54.18,52.7,52.7,31289,52.6252037082912,53.323986102772,51.867369280474,51.867369280474,31791.2846337621,0.0,1.0
2024-04-22,55.79,56.09,53.29,53.7,86905,54.9085489972988,55.2038091639808,52.448047608282,52.8515698360808,88300.0923997922,0.0,1.0
2024-04-23,55.84,56.84,55.84,56.02,93747,54.9577590250791,55.9419595806859,54.9577590250791,55.1349151250883,95251.9275324012,0.0,1.0
2024-04-24,54.53,56.33,54.39,56.33,57227,53.6684562972343,55.4400172973264,53.5306682194494,55.4400172973264,58145.6692683149,0.0,1.0
2024-04-25,54.62,54.97,53.66,54.13,48152,53.7570343472389,54.1015045417013,52.8122018138565,53.2747760749916,48924.9876213658,0.0,1.0
2024-04-26,56.33,56.34,55.03,55.35,66978,55.4400172973264,55.4498593028825,54.1605565750377,54.4755007528318,68053.2027933178,0.0,1.0
2024-04-29,57.26,57.67,56.2102,56.6,297725,56.3553238140407,56.7588460418394,55.3221100707647,55.7057514473402,302504.401469744,0.0,1.0
2024-04-30,57.42,58.43,56.89,57.14,236635,56.5127959029378,57.5068384641005,55.9911696084662,56.2372197473679,240433.719176397,0.0,1.0
2024-05-01,57.41,58.2999,56.52,57.35,72190,56.5029538973817,57.3787939718161,55.6270154028917,56.4439018640453,73348.871415235,0.0,1.0
2024-05-02,58.56,58.7535,57.0001,58.2,102506,57.6347845363294,57.8252273438393,56.0995300896385,57.280472336311,104151.536407952,0.0,1.0
2024-05-03,61.33,61.49,59.41,59.41,177201,60.36102007536,60.5184921642571,58.4713550085951,58.4713550085951,180045.620773668,0.0,1.0
2024-05-06,63.33,63.72,61.657,62.48,231599,62.3294211865735,62.7132594032601,60.6828536570434,61.4928507143077,235316.875895512,0.0,1.0
2024-05-07,63.36,65.82,63.0001,65.82,442586,62.3589472032417,64.7800805700342,62.0047334232788,64.7800805700342,449690.865828829,0.0,1.0
2024-05-08,63.76,64.7,63.0,63.55,567263,62.7526274254843,63.6777759477547,62.0046350032232,62.5459453088069,576369.314941411,0.0,1.0
2024-05-09,63.28,64.53,62.6001,64.53,303743,62.2802111587931,63.5104618533015,61.6110532010361,63.5104618533015,308619.008869341,0.0,1.0
2024-05-10,62.29,64.05,62.0,64.0,272515,61.3058526087425,63.0380455866103,61.0204344476165,62.98883555883,276889.703473095,0.0,1.0
2024-05-13,61.47,62.8,61.01,62.76,260049,60.498808153145,61.8077948921019,60.0460758975659,61.7684268698776,264223.585852063,0.0,1.0
2024-05-14,62.42,62.72,61.01,61.7,326163,61.4337986809713,61.7290588476534,60.0460758975659,60.7251742809345,331398.918789407,0.0,1.0
2024-05-15,64.0,64.2999,62.52,62.64,271657,62.98883555883,63.2839973054564,61.532218736532,61.6503228032048,276017.929935566,0.0,1.0
2024-05-16,63.67,64.23,63.16,64.16,112866,62.6640493754797,63.2152016866195,62.1621070921203,63.146307647727,114677.846255048,0.0,1.0
2024-05-17,64.0,64.5886,63.7,63.8,160042,62.98883555883,63.5681360058601,62.6935753921479,62.7919954477086,162611.166076147,0.0,1.0
2024-05-20,64.77,64.94,63.52,64.5,302194,63.7466699866471,63.9139840811003,62.5164192921387,63.4809358366333,307045.142657647,0.0,1.0
2024-05-21,63.84,64.9277,63.3,64.71,306742,62.8313634699329,63.9018784142663,62.2998951699052,63.6876179533107,311666.152038399,0.0,1.0
2024-05-22,60.94,63.87,60.67,63.87,509424,59.9771818586734,62.8608894866011,59.7114477086596,62.8608894866011,517601.821191781,0.0,1.0
2024-05-23,58.92,61.5,58.78,61.5,319040,57.9890967363478,60.5283341698132,57.8513086585629,60.5283341698132,324161.572742992,0.0,1.0
2024-05-24,59.48,60.56,58.5144,58.92,290627,58.5402490474876,59.6031856475429,57.5899049909937,57.9890967363478,295292.45675018,0.0,1.0
2024-05-28,60.82,61.3199,59.84,60.34,192740,59.8590777920006,60.3510796497484,58.894561247506,59.3866615253094,195834.069491237,0.0,1.0
2024-05-29,61.23,61.29,59.93,60.38,298314,60.2626000197993,60.3216520531358,58.9831392975106,59.4260295475336,303102.856730356,0.0,1.0
2024-05-30,63.38,63.55,61.21,61.31,468240,62.3786312143538,62.5459453088069,60.2429160086872,60.3413360642479,475756.691390354,0.0,1.0
2024-05-31,62.76,63.78,61.72,63.78,190555,61.7684268698776,62.7723114365965,60.7448582920466,62.7723114365965,193613.993524451,0.0,1.0
2024-06-03,61.21,63.45,60.93,63.31,292313,60.2429160086872,62.4475252532463,59.9673398531173,62.3097371754613,297005.522233018,0.0,1.0
2024-06-04,58.5,60.72,58.11,60.45,379192,57.575732502993,59.7606577364399,57.1918942863064,59.4949235864261,385279.197252885,0.0,1.0
2024-06-05,58.45,59.11,57.2206,59.11,489618,57.5265224752127,58.1760948419131,56.3165463121498,58.1760948419131,497477.874007266,0.0,1.0
2024-06-06,57.75,58.88,57.58,58.88,202568,56.837582086288,57.9497287141236,56.6702679918348,57.9497287141236,205819.839102941,0.0,1.0
2024-06-07,57.12,57.845,56.7585,57.49,158569,56.2175357362557,56.9310811390706,55.8617472354039,56.5816899418302,161114.51989808,0.0,1.0
2024-06-10,58.18,58.3917,56.3537,57.19,390960,57.2607883251989,57.4691435828208,55.4633428504943,56.2864297751482,397236.109828234,0.0,1.0
2024-06-11,57.12,57.87,56.95,57.87,172007,56.2175357362557,56.9556861529608,56.0502216418026,56.9556861529608,174768.241107083,0.0,1.0
2024-06-12,57.74,58.51,57.19,57.19,251160,56.8277400807319,57.5855745085491,56.2864297751482,56.2864297751482,255191.890076886,0.0,1.0
2024-06-13,58.89,60.44,58.0,60.44,464507,57.9595707196796,59.48508158087,57.0836322251896,59.48508158087,471963.765264948,0.0,1.0
2024-06-14,58.46,58.84,58.04,58.79,162714,57.5363644807687,57.9103606918993,57.1230002474139,57.861150664119,165326.059889992,0.0,1.0
2024-06-17,57.43,58.57,57.17,58.49,189713,56.5226379084938,57.6446265418855,56.2667457640361,57.5658904974369,192758.476836106,0.0,1.0
2024-06-18,58.14,58.5,57.59,57.74,82380,57.2214203029746,57.575732502993,56.6801099973909,56.8277400807319,83702.4522397431,0.0,1.0
2024-06-20,57.06,58.63,56.36,58.14,306119,56.1584837029193,57.7036785752219,55.4695433139946,57.2214203029746,311033.15097327,0.0,1.0
2024-06-21,56.71,57.045,56.001,56.86,116835,55.814013508457,56.1437206945852,55.1162153145318,55.961643591798,118710.560905928,0.0,1.0
2024-06-24,56.74,57.2,56.115,56.86,51634,55.8435395251252,56.2962717807043,55.228414177871,55.961643591798,52462.8844251869,0.0,1.0
2024-06-25,57.4,57.6,56.6,56.68,110193,56.4931118918256,56.689952002947,55.7057514473402,55.7844874917888,111961.936388128,0.0,1.0
2024-06-26,57.13,57.67,56.84,57.67,56442,56.2273777418118,56.7588460418394,55.9419595806859,56.7588460418394,57348.0676051904,0.0,1.0
2024-06-27,57.52,57.58,56.5,57.01,60919,56.8205268748599,56.8797972436445,55.8129306055212,56.3167287401905,61668.9262265599,0.212671,1.0
2024-06-28,56.81,58.085,56.65,57.93,46209,56.1191608442418,57.3786561809151,55.9611065274828,57.2255410615548,46777.8429062051,0.0,1.0
2024-07-01,54.8,57.35,54.66,57.35,295269,54.1336034899569,56.6525941633034,53.9953059627928,56.6525941633034,298903.826031125,0.0,1.0
2024-07-02,55.16,55.3539,54.4707,54.52,283197,54.4892257026646,54.6807677777869,53.8083079492773,53.8570084356286,286683.217068289,0.0,1.0
2024-07-03,55.84,56.09,55.26,55.55,63518,55.1609565488904,55.4079164188263,54.588009650639,54.8744830997647,64299.9204855404,0.0,1.0
2024-07-05,56.39,56.83,55.64,56.3,53765,55.7042682627494,56.1389176338367,54.9633886529416,55.6153627095725,54426.8589203861,0.0,1.0
2024-07-08,56.84,57.0727,56.0812,56.43,73653,56.1487960286341,56.3786662755705,55.3992234314046,55.7437818419392,74559.6845543233,0.0,1.0
2024-07-09,57.58,57.89,56.8,56.8,93720,56.8797972436445,57.186027482365,56.1092824494444,56.1092824494444,94873.7137174477,0.0,1.0
2024-07-10,58.08,58.2999,57.7,57.75,86961,57.3737169835164,57.590942885112,56.9983379812137,57.0477299552009,88031.5089477483,0.0,1.0
2024-07-11,58.62,58.9974,58.17,58.82,52993,57.907150302578,58.2799609222333,57.4626225366933,58.1047181985267,53645.3554313776,0.0,1.0
2024-07-12,58.9,59.13,58.28,58.66,135068,58.1837453569062,58.4109484372473,57.5712848794651,57.9466638817677,136730.716649469,0.0,1.0
2024-07-15,58.16,59.75,58.03,58.75,159475,57.4527441418958,59.0234089146884,57.3243250095292,58.0355694349447,161438.172162719,0.0,1.0
2024-07-16,58.49,58.68,57.5001,58.16,109122,57.7787311702113,57.9664206713626,56.800868869213,57.4527441418958,110465.315709297,0.0,1.0
2024-07-17,57.08,58.175,56.8,58.06,225130,56.3858775037726,57.467561734092,56.1092824494444,57.3539601939215,227901.399586097,0.0,1.0
2024-07-18,55.94,57.45,55.68,56.94,187093,55.2597404968648,56.7513781112778,55.0029022321314,56.2475799766085,189396.155788929,0.0,1.0
2024-07-19,56.73,57.22,55.73,55.73,42840,56.0401336858623,56.5241750309367,55.0522942061186,55.0522942061186,43367.3697786541,0.0,1.0
2024-07-22,57.54,57.54,56.73,57.0,67005,56.8402836644547,56.8402836644547,56.0401336858623,56.3068503453931,67829.8462189243,0.0,1.0
2024-07-23,58.09,58.29,57.15,57.15,62188,57.3835953783138,57.5811632742625,56.4550262673547,56.4550262673547,62953.547894373,0.0,1.0
2024-07-24,56.75,58.065,56.44,57.84,67597,56.0598904754572,57.3588993913202,55.7536602367366,57.1366355083779,68429.1338685266,0.0,1.0
2024-07-25,56.0,57.095,55.28,56.38,65457,55.3190108656494,56.4006950959688,54.6077664402339,55.694389867952,66262.7900000317,0.0,1.0
2024-07-26,56.47,56.81,56.01,56.32,49868,55.7832954211289,56.1191608442418,55.3288892604468,55.6351194991674,50481.8859972438,0.0,1.0
2024-07-29,55.81,56.72,55.48,56.34,35870,55.1313213644981,56.0302552910649,54.8053343361826,55.6548762887623,36311.5675527619,0.0,1.0
2024-07-30,55.63,56.44,55.36,56.0,38245,54.9535102581442,55.7536602367366,54.6867935986134,55.3190108656494,38715.8043227037,0.0,1.0
2024-07-31,57.24,57.91,56.22,56.65,78572,56.5439318205316,57.2057842719599,55.536335551193,55.9611065274828,79539.2385212047,0.0,1.0
2024-08-01,55.44,57.41,55.05,57.17,69689,54.7658207569929,56.711864532088,54.3805633598928,56.4747830569496,70546.8868465132,0.0,1.0
2024-08-02,55.09,56.065,54.82,55.55,135680,54.4200769390826,55.3832204318327,54.1533602795518,54.8744830997647,137350.25050345,0.0,1.0
2024-08-05,54.45,55.13,51.09,51.45,284090,53.7878596720466,54.4595905182723,50.4687190201076,50.8243412328154,287587.210093787,0.0,1.0
2024-08-06,55.47,56.2013,54.34,54.34,42634,54.7954559413852,55.5178629529218,53.6791973292748,53.6791973292748,43158.833873556,0.0,1.0
2024-08-07,55.96,56.73,55.68,56.73,55303,55.2794972864596,56.0401336858623,55.0029022321314,56.0401336858623,55983.7920370894,0.0,1.0
2024-08-08,58.45,58.6,56.78,56.78,171025,57.7392175910215,57.8873935129831,56.0895256598495,56.0895256598495,173130.355191277,0.0,1.0
2024-08-09,60.11,60.235,58.635,58.81,96067,59.3790311273961,59.5025110623641,57.9219678947741,58.0948398037293,97249.6058012597,0.0,1.0
2024-08-12,60.82,60.96,60.0201,60.25,52273,60.0803971580142,60.2186946851783,59.2902243581672,59.5173286545603,52916.4920737532,0.0,1.0
2024-08-13,61.76,61.92,61.04,61.1,97896,61.0089662689733,61.1670205857323,60.2977218435578,60.3569922123424,99101.1211916695,0.0,1.0
2024-08-14,61.9,62.425,61.4291,61.75,88860,61.1472637961374,61.6658795230029,60.6820901851261,60.9990878741759,89953.8860534828,0.0,1.0
2024-08-15,63.43,63.5599,62.185,62.28,54602,62.6586582001454,62.7869785485641,61.4287980478644,61.5226427984401,55274.1625736244,0.0,1.0
2024-08-16,62.72,63.56,62.5202,63.52,76299,61.9572921695273,62.787077332512,61.7599218414745,62.7475637533223,77238.2573935931,0.0,1.0
2024-08-19,63.78,63.8231,62.75,62.8,67713,63.0044020180557,63.0469778996326,61.9869273539196,62.0363193279068,68546.5618539216,0.0,1.0
2024-08-20,63.39,64.16,62.9525,63.72,43153,62.6191446209556,63.3797810203583,62.1869648485677,62.945131649271,43684.2228771769,0.0,1.0
2024-08-21,62.83,63.46,62.77,63.46,41383,62.0659545122991,62.6882933845377,62.0066841435145,62.6882933845377,41892.4337896835,0.0,1.0
2024-08-22,61.31,62.77,61.31,62.77,101060,60.5644385030886,62.0066841435145,60.5644385030886,62.0066841435145,102304.070724341,0.0,1.0
2024-08-23,62.54,62.6124,61.68,61.85,38402,61.7794810631734,61.8510006415069,60.9299391105938,61.0978718221503,38874.7370270746,0.0,1.0
2024-08-26,62.28,63.19,62.0324,63.19,44170,61.5226427984401,62.4215767250069,61.2780537432555,62.4215767250069,44713.7423698214,0.0,1.0
2024-08-27,62.79,63.02,62.025,62.07,62868,62.0264409331094,62.2536440134504,61.2707437311054,61.3151965076939,63641.9188432405,0.0,1.0
2024-08-28,62.26,62.59,61.68,62.59,37395,61.5028860088452,61.8288730371606,60.9299391105938,61.8288730371606,37855.3406366193,0.0,1.0
2024-08-29,63.47,63.77,62.39,62.39,68362,62.6981717793351,62.9945236232582,61.6313051412119,61.6313051412119,69203.5511860026,0.0,1.0
2024-08-30,65.19,66.19,63.73,63.73,269701,64.3972556844943,65.3850951642381,62.9550100440685,62.9550100440685,273021.078353707,0.0,1.0
2024-09-03,63.8,64.56,63.34,64.52,139982,63.0241588076505,63.7749168122558,62.5697526469684,63.735403233066,141705.209065256,0.0,1.0
2024-09-04,65.61,65.88,63.53,63.56,245615,64.8121482659867,65.0788649255175,62.7574421481197,62.787077332512,248638.574420731,0.0,1.0
2024-09-05,65.93,66.62,65.5,65.77,560621,65.1282568995047,65.8098661405279,64.7034859232149,64.9702025827457,567522.367242737,0.0,1.0
2024-09-06,64.72,66.1496,64.29,66.06,144661,63.9329711290148,65.3451864492564,63.508200152725,65.2566760318714,146441.808579596,0.0,1.0
2024-09-09,65.69,66.09,64.98,65.22,119601,64.8911754243662,65.2863112162637,64.1898093937481,64.4268908688866,121073.31449339,0.0,1.0
2024-09-10,64.74,65.74,63.64,65.62,119756,63.9527279186096,64.9405673983534,62.8661044908915,64.8220266607841,121230.222577323,0.0,1.0
2024-09-11,66.2,66.8,64.4,64.59,208709,65.3949735590355,65.9876772468818,63.6168624954968,63.8045519966481,211278.253481165,0.0,1.0
2024-09-12,67.93,67.93,66.415,66.54,259804,67.1039358589922,67.1039358589922,65.6073590471804,65.7308389821484,263002.244117027,0.0,1.0
2024-09-13,68.53,68.6,67.64,68.14,88671,67.6966395468384,67.7657883104205,66.8174624098665,67.3113821497384,89762.5594221064,0.0,1.0
2024-09-16,68.5,69.705,68.49,68.91,191088,67.6670043624461,68.8573509355373,67.6571259676487,68.072018549141,193440.335113526,0.0,1.0
2024-09-17,68.26,68.82,67.5732,68.68,119917,67.4299228873076,67.9831129959641,66.7514747326196,67.8448154688,121393.204522569,0.0,1.0
2024-09-18,68.77,69.57,67.6,68.3,224798,67.9337210219769,68.7239926057719,66.7779488306767,67.4694364664974,227565.312593415,0.0,1.0
2024-09-19,70.15,70.5799,69.4683,69.66,387284,69.2969395040233,69.7216116963651,68.623529330682,68.8128981589488,392051.55082531,0.0,1.0
2024-09-20,69.39,70.16,68.9427,70.1,193071,68.546181499418,69.3068178988207,68.1043209001287,69.2475475300361,195447.74627765,0.0,1.0
2024-09-23,68.63,69.82,68.22,69.82,133140,67.7954234948128,68.9709524757078,67.3904093081179,68.9709524757078,134778.982547386,0.0,1.0
2024-09-24,68.78,69.58,68.48,69.58,75124,67.9435994167744,68.7338710005694,67.6472475728512,68.7338710005694,76048.7928863587,0.0,1.0
2024-09-25,68.01,69.5782,67.9,68.53,159050,67.1829630173717,68.7320928895058,67.0743006745999,67.6966395468384,161007.940319676,0.0,1.0
2024-09-26,67.92,69.15,67.76,69.15,139755,67.0940574641947,68.3091000242795,66.9360031474358,68.3091000242795,141475.41464556,0.0,1.0
2024-09-27,67.62,68.4599,67.27,68.19,147685,66.7977056202716,67.6273919993084,66.4519618023613,67.3607741237255,149503.034681618,0.0,1.0
2024-09-30,66.3,67.4851,65.81,67.32,141739,65.4937575070099,66.6644460744542,65.0097161619355,66.5013537763485,143483.838119903,0.0,1.0
2024-10-01,67.13,67.48,65.73,66.5,87793,66.3136642751972,66.6594080931075,64.930689003556,65.6913254029586,88873.7510498921,0.0,1.0
2024-10-02,66.29,67.43,66.05,67.43,70864,65.4838791122124,66.6100161191203,65.246797637074,66.6100161191203,71736.3513537476,0.0,1.0
2024-10-03,67.07,67.07,65.45,65.5,92816,66.2543939064126,66.2543939064126,64.6540939492277,64.7034859232149,93958.5852795414,0.0,1.0
2024-10-04,67.17,67.48,66.8626,67.48,103290,66.3531778543869,66.6594080931075,66.0495159983137,66.6594080931075,104561.522512539,0.0,1.0
2024-10-07,66.16,67.48,65.795,67.48,203525,65.3554599798458,66.6594080931075,64.9948985697393,66.6594080931075,206030.437306269,0.0,1.0
2024-10-08,67.12,67.12,65.8999,66.29,89887,66.3037858803998,66.3037858803998,65.0985229311644,65.4838791122124,90993.5286483165,0.0,1.0
2024-10-09,69.17,69.1997,66.85,66.87,192085,68.3288568138744,68.3581956464228,66.0370692208689,66.0568260104638,194449.608401792,0.0,1.0
2024-10-10,70.25,70.42,68.5608,69.27,94928,69.3957234519977,69.5636561635541,67.7270650028145,68.4276407618488,96096.5844619065,0.0,1.0
2024-10-11,71.44,71.57,69.8912,70.12,143068,70.5712524328927,70.6996715652594,69.0412866466656,69.267304319631,144829.198400852,0.0,1.0
2024-10-14,71.11,72.17,70.58,71.29,183797,70.2452654045773,71.2923752531056,69.7217104803131,70.4230765109312,186059.58130736,0.0,1.0
2024-10-15,71.01,71.1533,70.0,70.69,128316,70.1464814566029,70.2880388540502,69.1487635820617,69.8303728230849,129895.598051302,0.0,1.0
2024-10-16,70.2,71.644308,69.95,71.35,59416,69.3463314780105,70.7730759413202,69.0993716080745,70.4823468797158,60147.4239675189,0.0,1.0
2024-10-17,70.8,71.2003,70.0,70.22,69759,69.9390351658567,70.3344673095981,69.1487635820617,69.3660882676053,70617.7485618378,0.0,1.0
2024-10-18,71.71,71.71,70.5,71.37,111612,70.8379690924235,70.8379690924235,69.6426833219336,70.5021036693106,112985.968154415,0.0,1.0
2024-10-21,71.85,71.98,71.0001,71.31,87111,70.9762666195876,71.1046857519543,70.1367018457534,70.442833300526,88183.3554805868,0.0,1.0
2024-10-22,71.67,72.2485,71.3801,71.8,90660,70.7984555132338,71.3699206522655,70.5120808480561,70.9268746456004,91776.0444475438,0.0,1.0
2024-10-23,70.78,71.495,70.0601,71.35,112950,69.9192783762618,70.6255836042786,69.2081327347943,70.4823468797158,114340.439227334,0.0,1.0
2024-10-24,73.11,73.1999,70.9,70.9,247251,72.2209443640647,72.3097511332937,70.0378191138311,70.0378191138311,250294.713938889,0.0,1.0
2024-10-25,73.92,74.22,72.7632,73.53,174588,73.0210943426572,73.3174461865803,71.8783616324896,72.6358369455571,176737.216501299,0.0,1.0
2024-10-28,74.17,75.0,73.84,74.14,150411,73.2680542125931,74.0879609807804,72.9420671842777,73.2384190282008,152262.592338402,0.0,1.0
2024-10-29,73.34,74.7699,73.115,74.17,109517,72.4481474444058,73.8606591164914,72.2258835614635,73.2680542125931,110865.178245772,0.0,1.0
2024-10-30,72.63,73.64,72.01,72.83,140758,71.7467814137877,72.7444992883289,71.1343209363466,71.9443493097365,142490.76179514,0.0,1.0
2024-10-31,72.91,73.205,71.76,72.48,168706,72.023376468116,72.3147891146404,70.8873610664107,71.5986054918262,170782.807793595,0.0,1.0
2024-11-01,72.9,74.59,72.73,73.53,398636,72.0134980733186,73.6829467940855,71.8455653617621,72.6358369455571,403543.296430522,0.0,1.0
2024-11-04,73.59,74.59,72.9,73.32,91144,72.6951073143417,73.6829467940855,72.0134980733186,72.4283906548109,92266.0025935026,0.0,1.0
2024-11-05,74.35,74.5368,73.2245,74.16,92792,73.445865318947,73.6303937337631,72.3340519844954,73.2581758177957,93934.2898342873,0.0,1.0
2024-11-06,76.55,77.2097,73.81,74.85,539493,75.6191121743832,76.2707898791702,72.9124319998854,73.9397850588188,546134.276937335,0.0,1.0
2024-11-07,74.54,76.03,73.5145,76.03,664209,73.6335548200983,75.1054356449165,72.6205254336211,75.1054356449165,672385.558200515,0.0,1.0
2024-11-08,74.3,75.5,73.2,74.75,209398,73.3964733449598,74.5818807206523,72.3098499172417,73.8410011108445,211975.735222003,0.0,1.0
2024-11-11,74.8,75.2099,73.0,74.31,275112,73.8903930848317,74.2953084875786,72.1122820212929,73.4063517397572,278498.688948298,0.0,1.0
2024-11-12,75.48,75.84,74.0537,75.19,244313,74.5621239310574,74.9177461437652,73.1531684810989,74.2756504819317,247320.546515694,0.0,1.0
2024-11-13,76.38,76.6699,75.43,76.0,222739,75.4511794628268,75.7375541280045,74.5127319570702,75.0758004605241,225480.965852652,0.0,1.0
2024-11-14,77.28,77.655,75.92,76.9,163580,76.3402349945961,76.7106747995,74.9967733021447,75.9648559922935,165593.705611397,0.0,1.0
2024-11-15,78.03,79.32,77.2101,77.89,412006,77.081114604404,78.3554275332734,76.271185014962,76.9428170772398,417077.88405752,0.0,1.0
2024-11-18,81.03,81.81,78.04,78.57,597511,80.0446330436352,80.8151478378353,77.0909929992014,77.6145479234656,604866.4912188,0.0,1.0
2024-11-19,80.54,80.99,79.38,80.91,327887,79.5605916985607,80.0051194644454,78.414697902058,79.9260923060659,331923.360751951,0.0,1.0
2024-11-20,81.5,81.5,79.93,81.04,326497,80.5089175991147,80.5089175991147,78.958009615917,80.0545114384326,330516.249547648,0.0,1.0
2024-11-21,81.47,82.16,80.5,82.16,393823,80.4792824147224,81.1608916557456,79.521078119371,81.1608916557456,398671.047346846,0.0,1.0
2024-11-22,82.68,83.44,80.68,81.58,416070,81.6745681852123,82.4253261898176,79.6988892257249,80.5879447574942,421191.912787223,0.0,1.0
2024-11-25,83.17,84.43,82.26,83.73,674451,82.1586095302868,83.4032872747639,81.25967560372,82.7117996389433,682753.639462722,0.0,1.0
2024-11-26,83.87,84.86,82.6438,83.25,459791,82.8500971661074,83.8280582510537,81.6388083960456,82.2376366886663,465451.127868747,0.0,1.0
2024-11-27,82.83,84.63,82.5,84.47,333520,81.8227441071739,83.6008551707126,81.4967570788585,83.4428008539536,337625.704215143,0.0,1.0
2024-11-29,83.52,83.59,81.82,82.63,171990,82.5043533481971,82.5735021117791,80.8250262326327,81.6251762112251,174107.234552538,0.0,1.0
2024-12-02,83.98,84.39,83.33,83.9,423586,82.9587595088792,83.3637736955741,82.3166638470458,82.8797323504997,428800.436392646,0.0,1.0
2024-12-03,83.92,85.05,83.52,84.58,399630,82.8994891400946,84.015747752205,82.5043533481971,83.5514631967254,404549.532788131,0.0,1.0
2024-12-04,82.67,84.33,82.02,84.33,442157,81.6646897904149,83.3045033267895,81.0225941285815,83.3045033267895,447600.049468262,0.0,1.0
2024-12-05,83.92,84.39,82.4,82.86,289494,82.8994891400946,83.3637736955741,81.3979731308841,81.8523792915662,293057.734516846,0.0,1.0
2024-12-06,84.07,84.25,83.0373,84.25,200122,83.0476650620561,83.22547616841,82.0275232313248,83.22547616841,202585.545631275,0.0,1.0
2024-12-09,84.13,86.749,83.93,84.79,877781,83.1069354308407,85.6940870282896,82.909367534892,83.7589094874716,888586.676276302,0.0,1.0
2024-12-10,83.75,85.34,83.03,84.62,272367,82.7315564285381,84.3022212013307,82.0203120031226,83.5909767759152,275719.897397355,0.0,1.0
2024-12-11,87.19,87.3499,83.51,84.56,440747,86.1297242388566,86.2876797716676,82.4944749533996,83.5317064071306,446172.692059581,0.0,1.0
2024-12-12,86.57,87.9,86.38,87.3,458287,85.5172637614155,86.8310902694747,85.3295742602642,86.2383865816284,463928.613299487,0.0,1.0
2024-12-13,86.43,87.23,85.51,87.18,435016,85.3789662342514,86.1692378180463,84.4701539128871,86.1198458440592,440371.142194934,0.0,1.0
2024-12-16,88.28,89.82,86.8,87.12,695549,87.2064692717773,88.7277420705826,85.7444668417565,86.0605754752745,704111.360461556,0.0,1.0
2024-12-17,87.77,88.48,86.86,88.48,437807,86.702671137108,87.404037167726,85.8037372105412,87.404037167726,443196.500015948,0.0,1.0
2024-12-18,82.38,88.35,81.91,88.21,727242,81.3782163412892,87.2756180353593,80.9139317858097,87.1373205081952,736194.508229878,0.0,1.0
2024-12-19,80.96,84.26,80.87,83.96,452190,79.9754842800531,83.2353545632074,79.8865787268762,82.9390027192843,457756.557894715,0.0,1.0
2024-12-20,82.23,83.01,79.68,80.76,538453,81.2300404193277,82.0005552135278,78.7110497459811,79.7779163841044,545081.474309655,0.0,1.0
2024-12-23,83.86,84.12,82.31,84.12,421267,82.8402187713099,83.0970570360433,81.3090675777072,83.0970570360433,426452.888994965,0.0,1.0
2024-12-24,84.96,84.97,83.89,84.29,223209,83.926842199028,83.9367205938255,82.8698539557023,83.2649897475998,225956.751655546,0.0,1.0
2024-12-26,85.08,85.78,84.2673,84.97,238631,84.0453829365973,84.7368705724179,83.2425657914096,83.9367205938255,241568.599851774,0.0,1.0
2024-12-27,85.01,85.27,83.945,85.27,377460,83.9762341730152,84.2330724377486,82.9241851270882,84.2330724377486,382106.615234612,0.0,1.0
2024-12-30,83.02,83.94,82.4,83.94,406883,82.952231865597,83.8714808816938,82.3327379634449,83.8714808816938,407215.404580445,0.953392,1.0
2024-12-31,82.67,83.64,82.49,83.28,201258,82.602517565995,83.5717257677492,82.4226644976283,83.2120196310157,201422.418471775,0.0,1.0
2025-01-02,87.47,87.58,83.11,83.29,996185,87.3985993891083,87.5085095975547,83.0421583997804,83.2220114681472,996998.837041535,0.0,1.0
2025-01-03,88.21,88.81,86.2984,88.74,546811,88.1379953368383,88.7375055647275,86.2279557507834,88.6675627048071,547257.719280574,0.0,1.0
2025-01-06,88.58,90.66,88.43,89.75,1202488,88.5076933107033,90.5859954340524,88.357815753731,89.6767382550871,1203470.37704483,0.0,1.0
2025-01-07,89.29,91.2486,88.37,89.6,514018,89.2171137470388,91.1741149676116,88.2978647309421,89.5268606981149,514437.928917235,0.0,1.0
2025-01-08,87.88,89.26,86.82,89.19,638674,87.8082647114993,89.1871382356443,86.7491299755617,89.1171953757239,639195.767100152,0.0,1.0
2025-01-10,88.52,89.46,87.02,89.1,482383,88.4477422879144,89.3869749782741,86.9489667181915,89.0272688415405,482777.084586303,0.0,1.0
2025-01-13,85.33,87.9,84.93,87.89,722535,85.2603462429703,87.8282483857622,84.8606727577109,87.8182565486307,723125.277656063,0.0,1.0
2025-01-14,87.56,88.37,86.0,86.29,475449,87.4885259232917,88.2978647309421,85.9297993307799,86.219562607593,475837.419829209,0.0,1.0
2025-01-15,88.42,89.3,87.3325,89.15,487893,88.3478239165995,89.2271055841703,87.2612116285504,89.077228027198,488291.586001301,0.0,1.0
2025-01-16,86.76,88.6,86.5001,88.52,491817,86.6891789527728,88.5276769849662,86.4294911057255,88.4477422879144,492218.791727698,0.0,1.0
2025-01-17,84.83,87.0,84.14,87.0,466285,84.760754386396,86.9289830439285,84.0713176243235,86.9289830439285,466665.933265319,0.0,1.0
2025-01-21,87.26,87.38,84.41,85.0,648321,87.1887708093471,87.308672854925,84.3410972268736,84.9306156176313,648850.648252689,0.0,1.0
2025-01-22,87.48,88.2496,86.68,87.62,385413,87.4085912262398,88.177563011879,86.6092442557209,87.5484769460806,385727.864584077,0.0,1.0
2025-01-23,86.48,87.52,86.21,87.52,284447,86.4094075130912,87.4485585747658,86.1396279105411,87.4485585747658,284679.380034786,0.0,1.0
2025-01-24,86.08,88.0,85.41,87.12,314034,86.0097340278318,87.9281667570771,85.3402809400222,87.0488850895063,314290.551244499,0.0,1.0
2025-01-27,83.83,84.83,82.83,84.83,473867,83.7615706732474,84.760754386396,82.7623869600988,84.760754386396,474254.127408424,0.0,1.0
2025-01-28,83.87,84.235,81.93,84.06,322995,83.8015380217734,84.1662400770726,81.8631216182651,83.9913829272716,323258.871966784,0.0,1.0
2025-01-29,86.47,86.48,83.4953,84.16,332701,86.3994156759597,86.4094075130912,83.4271438844566,84.0913012985865,332972.80131959,0.0,1.0
2025-01-30,88.09,89.2,87.272,87.54,713652,88.0180932912605,89.1271872128554,87.2007610139049,87.4685422490287,714235.020656168,0.0,1.0
2025-01-31,86.48,88.36,86.305,88.36,384240,86.4094075130912,88.2878728938106,86.2345503632902,88.2878728938106,384553.906297364,0.0,1.0
2025-02-03,84.98,85.31,83.1,84.5,535078,84.9106319433683,85.2403625687074,83.0321665626489,84.431023761057,535515.133962578,0.0,1.0
2025-02-04,86.3,86.92,85.275,85.38,204200,86.2295544447245,86.8490483468766,85.2053911387472,85.3103054286277,204366.821949619,0.0,1.0
2025-02-05,85.59,86.73,85.3064,86.27,142752,85.520134008389,86.6592034413784,85.23676550734,86.19957893333,142868.621777434,0.0,1.0
2025-02-06,87.98,88.0,85.8692,86.0,674153,87.9081830828141,87.9281667570771,85.7991061011001,85.9297993307799,674703.751801183,0.0,1.0
2025-02-07,85.25,88.1,84.64,88.09,471031,85.1804115459184,88.028085128392,84.5709094808978,88.0180932912605,471415.810527674,0.0,1.0
2025-02-10,85.98,87.07,85.5302,85.55,214171,85.9098156565169,86.9989259038489,85.4603828223427,85.480166659863,214345.967795161,0.0,1.0
2025-02-11,83.18,85.395,82.8,85.34,540813,83.1121012597008,85.325293184325,82.7324114487044,85.2703380801018,541254.819192162,0.0,1.0
2025-02-12,83.72,84.77,81.83,82.25,565917,83.6516604648011,84.7008033636071,81.7632032469502,82.1828604064726,566379.327998348,0.0,1.0
2025-02-13,85.47,85.64,83.5001,83.81,245357,85.4002319628111,85.5700931940464,83.4319399662797,83.7415869989844,245557.445313872,0.0,1.0
2025-02-14,85.51,85.91,84.7433,85.58,247207,85.4401993113371,85.8398727965965,84.674125158466,85.5101421712575,247408.956678254,0.0,1.0
2025-02-18,85.29,85.7,83.03,83.555,710430,85.2203788944444,85.6300442168353,82.9622237027285,83.4867951521316,711010.388431283,0.0,1.0
2025-02-19,85.58,86.8,84.91,84.91,307832,85.5101421712575,86.7291463012988,84.8406890834479,84.8406890834479,308083.484497528,0.0,1.0
2025-02-20,87.12,87.48,84.79,86.09,295447,87.0488850895063,87.4085912262398,84.7207870378701,86.0197258649633,295688.366525706,0.0,1.0
2025-02-21,86.82,90.45,86.6,89.67,892505,86.7491299755617,90.3761668542912,86.529309558669,89.5968035580353,893234.135279848,0.0,1.0
2025-02-24,85.72,88.2,84.95,86.95,459620,85.6500278910983,88.1280034997068,84.8806564319739,86.8790238582711,459995.488268775,0.0,1.0
2025-02-25,84.19,86.2225,82.8,86.04,624496,84.1212768099809,86.1521177069555,82.7324114487044,85.9697666793058,625006.184330311,0.0,1.0
2025-02-26,84.93,85.69,84.3,84.5,210033,84.8606727577109,85.6200523797038,84.2311870184273,84.431023761057,210204.587240668,0.0,1.0
2025-02-27,81.89,85.07,81.66,84.76,358796,81.8231542697391,85.0005584775517,81.5933420157149,84.6908115264756,359089.119726913,0.0,1.0
2025-02-28,82.78,82.99,80.33,80.88,246634,82.7124277744414,82.9222563542026,80.2644276772273,80.813978719459,246835.488563773,0.0,1.0
2025-03-03,81.7,85.1,81.22,84.09,323574,81.6333093642409,85.0305339889461,81.1537011819296,84.0213584386661,323838.344982988,0.0,1.0
2025-03-04,80.86,82.2,78.97,81.0,398496,80.7939950451961,82.1329012208152,78.9055378273452,80.9338807650369,398821.552789596,0.0,1.0
2025-03-05,83.28,83.4,81.03,81.31,299963,83.2120196310157,83.3319216765935,80.9638562764313,81.2436277161129,300208.055888705,0.0,1.0
2025-03-06,81.75,83.76,81.31,82.81,294738,81.6832685498983,83.691627813327,81.2436277161129,82.7424032858358,294978.787305519,0.0,1.0
2025-03-07,82.16,82.61,79.19,82.24,637607,82.0929338722893,82.5425665432061,79.1253582442379,82.1728685693411,638127.895410533,0.0,1.0
2025-03-10,78.45,80.95,77.45,80.95,930312,78.3859622965079,80.8839215793794,77.3867785833593,80.8839215793794,931072.021849139,0.0,1.0
2025-03-11,79.58,80.34,78.16,78.55,586123,79.5150398923658,80.2744195143588,78.0961990196948,78.4858806678228,586601.835365214,0.0,1.0
2025-03-12,82.49,82.71,80.32,80.55,242717,82.4226644976283,82.642484914521,80.2544358400958,80.48424809412,242915.288556051,0.0,1.0
2025-03-13,81.5,82.66,81.21,82.19,202940,81.4334726216112,82.5925257288635,81.1437093447981,82.1229093836837,203105.792587932,0.0,1.0
2025-03-14,84.01,84.08,82.255,82.53,323867,83.9414237416142,84.0113666015346,82.1878563250384,82.4626318461542,324131.584350427,0.0,1.0
2025-03-17,84.65,85.08,83.92,84.0,205721,84.5809013180293,85.0105503146832,83.8514972074308,83.9314319044827,205889.064536227,0.0,1.0
2025-03-18,81.12,84.475,80.78,84.37,496342,81.0537828106147,84.4060441682283,80.7140603481442,84.3011298783477,496747.488443281,0.0,1.0
2025-03-19,83.98,84.14,81.34,81.58,322479,83.9114482302197,84.0713176243235,81.2736032275074,81.5134073186631,322742.450418664,0.0,1.0
2025-03-20,83.24,84.1522,82.99,83.2,193973,83.1720522824897,84.0835076656239,82.9222563542026,83.1320849339638,194131.466963925,0.0,1.0
2025-03-21,84.6,84.92,82.26,82.59,245239,84.5309421323718,84.8506809205794,82.1928522436041,82.5225828689431,245439.348913333,0.0,1.0
2025-03-24,84.57,86.08,84.57,85.59,193420,84.5009666209774,86.0097340278318,84.5009666209774,85.520134008389,193578.015188518,0.0,1.0
2025-03-25,87.16,87.5186,85.09,85.09,502861,87.0888524380323,87.4471597175674,85.0205421518147,85.0205421518147,503271.814164581,0.0,1.0
2025-03-26,85.03,87.38,84.72,87.38,283830,84.9605911290257,87.308672854925,84.6508441779497,87.308672854925,284061.875974341,0.0,1.0
2025-03-27,85.14,86.88,84.6945,85.5,204469,85.0705013374721,86.8090809983507,84.6253649932644,85.4302074742056,204636.04171017,0.0,1.0
2025-03-28,83.21,85.04,82.66,85.04,220410,83.1420767710953,84.9705829661572,82.5925257288635,84.9705829661572,220590.06476942,0.0,1.0
2025-03-31,80.77,81.92,79.41,81.91,456654,80.7040685110127,81.8531297811336,79.3451786611306,81.8431379440021,457027.065184042,0.0,1.0
2025-04-01,81.37,82.01,80.2067,80.77,233041,81.3035787389019,81.943056315317,80.1412283253961,80.7040685110127,233231.383711857,0.0,1.0
2025-04-02,81.33,81.72,80.65,80.97,113005,81.2636113903759,81.6532930385039,80.5841664654349,80.9039052536424,113097.319855126,0.0,1.0
2025-04-03,79.68,80.495,78.5,79.05,257541,79.6149582636807,80.4292929898968,78.4359214821654,78.9854725243971,257751.399077997,0.0,1.0
2025-04-04,73.67,77.3906,71.87,76.93,563870,73.6098641476576,77.3274270707983,71.8113334639901,76.8672030525221,564330.655694083,0.0,1.0
2025-04-07,70.92,75.1,68.94,70.0,517198,70.862108936499,75.0386968574601,68.8837251844647,69.9428599204022,517620.526830064,0.0,1.0
2025-04-08,70.3,74.89,69.76,73.59,308076,70.2426150343468,74.8288682776989,69.7030558292466,73.5299294506057,308327.683834236,0.0,1.0
2025-04-09,76.64,77.34,68.28,69.43,400825,76.577439775709,77.276868374913,68.2242639337866,69.3733252039075,401152.455474809,0.0,1.0
2025-04-10,74.5,75.82,71.935,75.53,261781,74.439186629571,75.7581091309271,71.8762804053448,75.468345854114,261994.862961769,0.0,1.0
2025-04-11,79.31,79.62,74.77,74.77,500079,79.2452602898157,79.5550072408918,74.7089662321211,74.7089662321211,500487.541399332,0.0,1.0
2025-04-14,84.16,86.4669,82.895,84.67,536433,84.0913012985865,86.396318206449,82.8273339014535,84.6008849922923,536871.240934868,0.0,1.0
2025-04-15,83.9,85.07,83.14,84.735,363479,83.8315135331678,85.0005584775517,83.0721339111749,84.6658319336469,363775.945521183,0.0,1.0
2025-04-16,84.02,85.2,83.03,83.03,180099,83.9514155787457,85.130452360261,82.9622237027285,82.9622237027285,180246.132548014,0.0,1.0
2025-04-17,85.74,86.6904,84.61,84.61,182741,85.6700115653612,86.6196357663377,84.5409339695033,84.5409339695033,182890.290939742,0.0,1.0
2025-04-21,83.5,85.74,82.4,85.73,200919,83.4318400479084,85.6700115653612,82.3327379634449,85.6600197282298,201083.141524464,0.0,1.0
2025-04-22,86.19,86.98,84.33,84.33,263892,86.1196442362781,86.9089993696655,84.2611625298217,84.2611625298217,264107.587551072,0.0,1.0
2025-04-23,86.64,88.43,86.07,87.99,244318,86.569276907195,88.357815753731,85.9997421907003,87.9181749199456,244517.596498957,0.0,1.0
2025-04-24,87.14,88.5,86.68,87.21,145383,87.0688687637693,88.4277586136514,86.6092442557209,87.1388116236897,145501.771182671,0.0,1.0
2025-04-25,86.62,87.52,86.11,86.94,151392,86.549293232932,87.4485585747658,86.0397095392262,86.8690320211396,151515.680257575,0.0,1.0
2025-04-28,85.93,87.25,84.95,86.72,193793,85.8598564708595,87.1787789722156,84.8806564319739,86.6492116042469,193951.319912255,0.0,1.0
2025-04-29,86.14,86.475,85.36,86.05,301479,86.0696850506207,86.4044115945255,85.2903217543648,85.9797585164373,301725.294390545,0.0,1.0
2025-04-30,85.7,85.99,83.9,85.5,161374,85.6300442168353,85.9198074936484,83.8315135331678,85.4302074742056,161505.835089607,0.0,1.0
2025-05-01,84.0,86.37,83.5701,85.73,570480,83.9314319044827,86.2994973046449,83.5018828262001,85.6600197282298,570946.055758172,0.0,1.0
2025-05-02,84.06,85.62,83.46,85.01,401989,83.9913829272716,85.5501095197834,83.3918726993824,84.9406074547628,402317.40640894,0.0,1.0
2025-05-05,82.98,84.65,82.94,83.9,220128,82.9122645170711,84.5809013180293,82.8722971685452,83.8315135331678,220307.834388471,0.0,1.0
2025-05-06,84.67,84.815,82.35,82.68,297754,84.6008849922923,84.7457666306988,82.2827787777875,82.6125094031265,297997.251237938,0.0,1.0
2025-05-07,85.44,85.93,84.325,84.66,171218,85.3702564514167,85.8598564708595,84.256166611256,84.5908931551608,171357.877182027,0.0,1.0
2025-05-08,87.1,87.97,85.7,87.6,774095,87.0289014152433,87.8981912456826,85.6300442168353,87.5284932718177,774727.399789866,0.0,1.0
2025-05-09,89.5,89.7,87.69,87.88,1050424,89.4269423268,89.6267790694297,87.618419806001,87.8082647114993,1051282.14779435,0.0,1.0
2025-05-12,91.44,91.58,89.7389,91.26,521219,91.3653587303083,91.5052444501491,89.6656473158712,91.1855056619415,521644.811800972,0.0,1.0
2025-05-13,93.02,93.9099,91.4675,92.04,338572,92.9440689970831,93.833242583414,91.3928362824199,91.9648689581975,338848.59765488,0.0,1.0
2025-05-14,93.34,93.3802,91.76,93.22,192327,93.2638077852906,93.3039749705592,91.6850975185158,93.1439057397128,192484.122258102,0.0,1.0
2025-05-15,93.14,93.56,91.63,93.0,120229,93.0639710426609,93.4836282021833,91.5552036358065,92.9240853228201,120327.221528799,0.0,1.0
2025-05-16,92.82,92.95,91.7571,92.94,207516,92.7442322544534,92.8741261371627,91.6821998857477,92.8641343000312,207685.530968155,0.0,1.0
2025-05-19,94.5,95.87,92.625,92.81,987900,94.422860892543,95.7917425795566,92.5493914303894,92.7342404173219,988707.068579965,0.0,1.0
2025-05-20,94.48,95.2,93.69,94.95,212840,94.4028772182801,95.122289491747,93.6135220848927,94.8724935634599,213013.88042976,0.0,1.0
2025-05-21,93.29,95.1999,93.2,94.56,275964,93.2138485996332,95.1221895733757,93.1239220654498,94.4828119153319,276189.44981638,0.0,1.0
2025-05-22,93.37,94.15,92.13,92.85,146814,93.2937832966851,94.073146592941,92.0547954923808,92.7742077658478,146933.940243445,0.0,1.0
2025-05-23,92.98,93.43,91.3101,92.27,163100,92.9041016485571,93.353734319474,91.2355647659703,92.1946812122216,163233.245151728,0.0,1.0
2025-05-27,93.12,94.1,92.72,94.1,185067,93.0439873683979,94.0231874072836,92.6443138831385,94.0231874072836,185218.191174095,0.0,1.0
2025-05-28,92.78,93.3048,90.46,92.86,444834,92.7042649059274,93.2286365185878,90.3861586914227,92.7841996029793,445197.408791072,0.0,1.0
2025-05-29,90.94,93.556,90.72,93.36,283631,90.865766873734,93.4796314673307,90.6459464568413,93.2837914595536,283862.713400551,0.0,1.0
2025-05-30,90.23,90.88,89.07,90.88,426733,90.1563464373985,90.8058158509451,88.9972933301461,90.8058158509451,427081.621111787,0.0,1.0
2025-06-02,89.64,90.98,89.405,90.25,293178,89.5668280466408,90.9057342222599,89.3320198740509,90.1763301116615,293417.512857715,0.0,1.0
2025-06-03,90.26,90.94,88.69,89.33,205610,90.1863219487929,90.865766873734,88.6176035191496,89.2570810955647,205777.973854364,0.0,1.0
2025-06-04,87.24,90.76,87.15,90.76,481654,87.1687871350841,90.6859138053672,87.0788606009008,90.6859138053672,482047.489027042,0.0,1.0
2025-06-05,87.51,88.21,87.16,87.58,306161,87.4385667376343,88.1379953368383,87.0888524380323,87.5085095975547,306411.119367862,0.0,1.0
2025-06-06,87.44,88.19,85.69,88.02,483037,87.3686238777139,88.1180116625753,85.6200523797038,87.9481504313401,483431.618874036,0.0,1.0
2025-06-09,85.96,87.99,85.89,87.59,1413337,85.8898319822539,87.9181749199456,85.8198891223335,87.5185014346862,1414491.63091973,0.0,1.0
2025-06-10,87.76,88.32,86.23,86.38,844148,87.6883626659214,88.2479055452846,86.1596115848041,86.3094891417764,844837.629848811,0.0,1.0
2025-06-11,87.26,88.14,86.46,88.14,642578,87.1887708093471,88.0680524769179,86.3894238388282,88.0680524769179,643102.956487475,0.0,1.0
2025-06-12,87.73,88.3,86.7301,87.44,256197,87.658387154527,88.2279218710217,86.6593033597497,87.3686238777139,256406.301092197,0.0,1.0
2025-06-13,86.39,87.94,85.75,87.3,384169,86.3194809789078,87.8682157342882,85.6800034024927,87.2287381578731,384482.84829365,0.0,1.0
2025-06-16,86.95,87.64,86.67,87.0,136216,86.8790238582711,87.5684606203436,86.5992524185895,86.9289830439285,136327.28216792,0.0,1.0
2025-06-17,85.9,86.955,85.35,86.56,259449,85.829880959465,86.8840197768368,85.2803299172333,86.4893422101431,259660.957825694,0.0,1.0
2025-06-18,86.17,87.2,85.86,85.94,261525,86.0996605620151,87.1288197865582,85.7899136109391,85.869848307991,261738.653821617,0.0,1.0
2025-06-20,84.73,86.79,84.5,86.79,441434,84.6608360150812,86.7191544641673,84.431023761057,86.7191544641673,441794.631148424,0.0,1.0
2025-06-23,84.13,85.45,83.45,84.41,385156,84.061325787192,85.3802482885482,83.381880862251,84.3410972268736,385470.654626971,0.0,1.0
2025-06-24,86.19,86.67,84.385,84.6,319736,86.1196442362781,86.5992524185895,84.3161176340449,84.5309421323718,319997.20951461,0.0,1.0
2025-06-25,84.81,86.7,84.58,86.37,165360,84.7407707121331,86.6292279299839,84.5109584581089,86.2994973046449,165495.091467135,0.0,1.0
2025-06-26,85.56,86.36,84.93,84.93,162878,85.4901584969945,86.2895054675134,84.8606727577109,84.8606727577109,163011.063788002,0.0,1.0
2025-06-27,85.35,85.79,84.7,85.49,154268,85.35,85.79,84.7,85.49,154268,0.069727,1.0
2025-06-30,84.73,86.17,83.5,85.46,239917,84.73,86.17,83.5,85.46,239917,0.0,1.0
2025-07-01,83.71,85.2066,83.38,84.75,246752,83.71,85.2066,83.38,84.75,246752,0.0,1.0
2025-07-02,84.16,85.0,83.65,83.65,299866,84.16,85.0,83.65,83.65,299866,0.0,1.0
2025-07-03,84.98,85.39,84.59,84.71,127004,84.98,85.39,84.59,84.71,127004,0.0,1.0
2025-07-07,83.01,84.87,82.35,84.73,396598,83.01,84.87,82.35,84.73,396598,0.0,1.0
2025-07-08,84.79,84.81,82.0201,82.8,310031,84.79,84.81,82.0201,82.8,310031,0.0,1.0
2025-07-09,83.46,85.33,83.35,85.21,379759,83.46,85.33,83.35,85.21,379759,0.0,1.0
2025-07-10,82.38,83.31,81.4359,83.31,746736,82.38,83.31,81.4359,83.31,746736,0.0,1.0
2025-07-11,80.45,82.22,80.23,82.22,453808,80.45,82.22,80.23,82.22,453808,0.0,1.0
2025-07-14,80.18,80.54,79.51,80.38,402056,80.18,80.54,79.51,80.38,402056,0.0,1.0
2025-07-15,81.0,81.23,79.47,80.46,288824,81.0,81.23,79.47,80.46,288824,0.0,1.0
2025-07-16,79.92,81.6,79.51,81.6,268553,79.92,81.6,79.51,81.6,268553,0.0,1.0
2025-07-17,80.23,81.23,79.8,79.85,209244,80.23,81.23,79.8,79.85,209244,0.0,1.0
2025-07-18,80.56,81.69,80.425,80.64,194608,80.56,81.69,80.425,80.64,194608,0.0,1.0
2025-07-21,79.91,81.18,79.83,80.65,158081,79.91,81.18,79.83,80.65,158081,0.0,1.0
2025-07-22,80.12,81.32,79.8001,79.97,169868,80.12,81.32,79.8001,79.97,169868,0.0,1.0
2025-07-23,82.03,82.325,80.39,80.46,289136,82.03,82.325,80.39,80.46,289136,0.0,1.0
2025-07-24,82.53,82.7,81.24,82.02,139395,82.53,82.7,81.24,82.02,139395,0.0,1.0
2025-07-25,82.85,83.7,82.47,82.9,270303,82.85,83.7,82.47,82.9,270303,0.0,1.0
2025-07-28,82.59,83.38,82.3,83.02,234726,82.59,83.38,82.3,83.02,234726,0.0,1.0
2025-07-29,85.16,85.34,82.53,82.53,401942,85.16,85.34,82.53,82.53,401942,0.0,1.0
2025-07-30,83.76,85.39,83.34,85.39,379166,83.76,85.39,83.34,85.39,379166,0.0,1.0
2025-07-31,82.71,84.19,81.95,84.19,427517,82.71,84.19,81.95,84.19,427517,0.0,1.0
2025-08-01,81.74,82.605,80.96,82.32,548975,81.74,82.605,80.96,82.32,548975,0.0,1.0
2025-08-04,82.83,83.11,82.19,82.19,202842,82.83,83.11,82.19,82.19,202842,0.0,1.0
2025-08-05,85.0,85.5,82.11,82.11,436915,85.0,85.5,82.11,82.11,436915,0.0,1.0
2025-08-06,86.63,86.95,85.06,85.06,339269,86.63,86.95,85.06,85.06,339269,0.0,1.0
2025-08-07,85.74,87.245,85.39,87.0,295923,85.74,87.245,85.39,87.0,295923,0.0,1.0
2025-08-08,84.56,85.57,83.45,85.57,271597,84.56,85.57,83.45,85.57,271597,0.0,1.0
2025-08-11,84.8,85.14,83.8,84.53,131753,84.8,85.14,83.8,84.53,131753,0.0,1.0
2025-08-12,86.16,87.25,84.85,85.03,225478,86.16,87.25,84.85,85.03,225478,0.0,1.0
2025-08-13,85.86,87.25,85.55,86.83,106261,85.86,87.25,85.55,86.83,106261,0.0,1.0
2025-08-14,83.91,85.27,83.18,85.21,162368,83.91,85.27,83.18,85.21,162368,0.0,1.0
2025-08-15,84.17,84.7,83.8419,84.05,88406,84.17,84.7,83.8419,84.05,88406,0.0,1.0
2025-08-18,84.98,85.7,83.92,84.71,96953,84.98,85.7,83.92,84.71,96953,0.0,1.0
2025-08-19,81.6,85.0294,81.54,84.77,242517,81.6,85.0294,81.54,84.77,242517,0.0,1.0
2025-08-20,81.15,82.8,81.15,81.69,202502,81.15,82.8,81.15,81.69,202502,0.0,1.0
2025-08-21,81.54,82.72,80.97,81.14,95573,81.54,82.72,80.97,81.14,95573,0.0,1.0
2025-08-22,82.35,83.2983,81.5,81.95,150966,82.35,83.2983,81.5,81.95,150966,0.0,1.0
2025-08-25,79.51,82.29,79.31,82.29,333206,79.51,82.29,79.31,82.29,333206,0.0,1.0
2025-08-26,79.95,80.27,79.2,79.44,88424,79.95,80.27,79.2,79.44,88424,0.0,1.0
2025-08-27,79.04,79.99,78.53,79.99,145128,79.04,79.99,78.53,79.99,145128,0.0,1.0
2025-08-28,80.55,81.66,79.03,79.03,135362,80.55,81.66,79.03,79.03,135362,0.0,1.0
2025-08-29,80.15,80.58,79.75,80.5,153253,80.15,80.58,79.75,80.5,153253,0.0,1.0
2025-09-02,78.92,79.0,77.08,78.64,284256,78.92,79.0,77.08,78.64,284256,0.0,1.0
2025-09-03,77.8,79.31,77.59,78.86,303414,77.8,79.31,77.59,78.86,303414,0.0,1.0
2025-09-04,79.78,80.25,77.8,77.8,273254,79.78,80.25,77.8,77.8,273254,0.0,1.0
2025-09-05,79.81,80.7,77.83,80.14,176992,79.81,80.7,77.83,80.14,176992,0.0,1.0
2025-09-08,71.38,73.25,71.0,72.85,1668338,71.38,73.25,71.0,72.85,1668338,0.0,1.0
2025-09-09,71.65,73.25,71.5,71.99,452775,71.65,73.25,71.5,71.99,452775,0.0,1.0
2025-09-10,74.06,74.315,71.95,71.95,698303,74.06,74.315,71.95,71.95,698303,0.0,1.0
2025-09-11,73.34,74.62,73.1629,74.09,266928,73.34,74.62,73.1629,74.09,266928,0.0,1.0
2025-09-12,71.37,73.5,71.04,73.43,323729,71.37,73.5,71.04,73.43,323729,0.0,1.0
2025-09-15,71.02,72.15,70.94,71.68,498270,71.02,72.15,70.94,71.68,498270,0.0,1.0
2025-09-16,72.47,73.0,71.5,71.5,471297,72.47,73.0,71.5,71.5,471297,0.0,1.0
2025-09-17,72.44,73.45,71.9,72.48,259530,72.44,73.45,71.9,72.48,259530,0.0,1.0
2025-09-18,69.96,72.27,69.53,72.27,593959,69.96,72.27,69.53,72.27,593959,0.0,1.0
2025-09-19,69.62,70.59,68.77,69.84,614364,69.62,70.59,68.77,69.84,614364,0.0,1.0
2025-09-22,74.39,74.83,72.41,73.35,1237762,74.39,74.83,72.41,73.35,1237762,0.0,1.0
2025-09-23,74.96,76.44,74.7,75.75,1043128,74.96,76.44,74.7,75.75,1043128,0.0,1.0
2025-09-24,75.84,78.74,75.58,77.7,831409,75.84,78.74,75.58,77.7,831409,0.0,1.0
2025-09-25,74.12,75.66,73.76,75.66,423717,74.12,75.66,73.76,75.66,423717,0.0,1.0
2025-09-26,72.92,75.63,72.7014,74.28,392988,72.92,75.63,72.7014,74.28,392988,0.0,1.0
2025-09-29,72.49,73.795,72.46,73.21,423799,72.49,73.795,72.46,73.21,423799,0.0,1.0
2025-09-30,69.76,72.45,69.46,72.45,1059959,69.76,72.45,69.46,72.45,1059959,0.0,1.0
2025-10-01,67.55,70.42,67.37,69.87,908721,67.55,70.42,67.37,69.87,908721,0.0,1.0
2025-10-02,68.8,68.95,66.49,68.03,1350500,68.8,68.95,66.49,68.03,1350500,0.0,1.0
2025-10-03,68.51,69.1045,67.74,68.87,463370,68.51,69.1045,67.74,68.87,463370,0.0,1.0
2025-10-06,68.72,69.0,67.8301,68.98,329974,68.72,69.0,67.8301,68.98,329974,0.0,1.0
2025-10-07,68.39,68.87,67.88,68.74,397295,68.39,68.87,67.88,68.74,397295,0.0,1.0
2025-10-08,69.24,69.28,67.59,68.54,812906,69.24,69.28,67.59,68.54,812906,0.0,1.0
2025-10-09,73.72,73.83,69.11,69.35,1324330,73.72,73.83,69.11,69.35,1324330,0.0,1.0
2025-10-10,71.42,74.555,70.5,74.29,894868,71.42,74.555,70.5,74.29,894868,0.0,1.0
2025-10-13,74.1,74.47,72.25,72.53,450011,74.1,74.47,72.25,72.53,450011,0.0,1.0
2025-10-14,71.87,75.16,71.42,73.11,798248,71.87,75.16,71.42,73.11,798248,0.0,1.0
2025-10-15,72.6,75.1,72.26,73.21,1093054,72.6,75.1,72.26,73.21,1093054,0.0,1.0
2025-10-16,72.0,73.09,71.35,72.74,775781,72.0,73.09,71.35,72.74,775781,0.0,1.0
2025-10-17,71.38,72.36,70.91,71.88,263231,71.38,72.36,70.91,71.88,263231,0.0,1.0
2025-10-20,71.12,73.01,70.72,71.88,223785,71.12,73.01,70.72,71.88,223785,0.0,1.0
2025-10-21,70.49,72.5146,70.41,70.87,178557,70.49,72.5146,70.41,70.87,178557,0.0,1.0
2025-10-22,70.58,71.17,69.6,70.48,318092,70.58,71.17,69.6,70.48,318092,0.0,1.0
2025-10-23,73.88,74.6,71.01,71.32,1016280,73.88,74.6,71.01,71.32,1016280,0.0,1.0
2025-10-24,74.25,75.5,73.91,74.49,490957,74.25,75.5,73.91,74.49,490957,0.0,1.0
2025-10-27,88.24,91.15,86.5501,88.2,2944777,88.24,91.15,86.5501,88.2,2944777,0.0,1.0
2025-10-28,89.87,91.0,86.89,88.52,918323,89.87,91.0,86.89,88.52,918323,0.0,1.0
2025-10-29,91.81,92.93,89.348,90.75,782883,91.81,92.93,89.348,90.75,782883,0.0,1.0
2025-10-30,91.31,92.25,90.12,90.86,445973,91.31,92.25,90.12,90.86,445973,0.0,1.0
2025-10-31,94.39,95.12,91.405,91.6,604323,94.39,95.12,91.405,91.6,604323,0.0,1.0
2025-11-03,95.43,96.5803,94.21,96.32,580317,95.43,96.5803,94.21,96.32,580317,0.0,1.0
2025-11-04,93.46,95.2966,92.29,93.0,302258,93.46,95.2966,92.29,93.0,302258,0.0,1.0
2025-11-05,93.28,94.5,92.5412,94.38,166522,93.28,94.5,92.5412,94.38,166522,0.0,1.0
2025-11-06,90.41,93.1,90.22,93.1,259558,90.41,93.1,90.22,93.1,259558,0.0,1.0
2025-11-07,89.67,90.59,88.23,89.67,177246,89.67,90.59,88.23,89.67,177246,0.0,1.0
2025-11-10,90.89,92.13,89.6,91.63,168447,90.89,92.13,89.6,91.63,168447,0.0,1.0
2025-11-11,91.3,92.27,90.2,90.78,168820,91.3,92.27,90.2,90.78,168820,0.0,1.0
2025-11-12,92.47,93.495,92.04,92.23,407203,92.47,93.495,92.04,92.23,407203,0.0,1.0
2025-11-13,90.13,92.78,88.8001,92.78,207307,90.13,92.78,88.8001,92.78,207307,0.0,1.0
2025-11-14,91.01,92.3,87.95,88.67,349425,91.01,92.3,87.95,88.67,349425,0.0,1.0
2025-11-17,90.19,92.02,89.73,91.82,121907,90.19,92.02,89.73,91.82,121907,0.0,1.0
2025-11-18,90.25,91.475,88.1201,89.39,211806,90.25,91.475,88.1201,89.39,211806,0.0,1.0
2025-11-19,90.48,92.3,89.81,90.78,118756,90.48,92.3,89.81,90.78,118756,0.0,1.0
2025-11-20,86.91,92.07,86.78,92.07,404705,86.91,92.07,86.78,92.07,404705,0.0,1.0
2025-11-21,85.58,86.85,84.0447,86.19,373064,85.58,86.85,84.0447,86.19,373064,0.0,1.0
2025-11-24,86.25,86.26,84.39,85.95,392100,86.25,86.26,84.39,85.95,392100,0.0,1.0
2025-11-25,88.14,88.29,85.32,86.4,475344,88.14,88.29,85.32,86.4,475344,0.0,1.0
2025-11-26,90.49,90.985,88.5651,88.92,201484,90.49,90.985,88.5651,88.92,201484,0.0,1.0