date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-06-04,24.88,25.11,24.8,25.1,59500,22.4493613839311,22.6568916539594,22.3771769421822,22.6478685987408,65942.187605373,0.0,1.0
2013-06-05,24.6,25.07,24.5599,25.07,19400,22.1967158378097,22.620799433085,22.1605333863831,22.620799433085,21500.4779755334,0.0,1.0
2013-06-06,24.684,24.74,24.496,24.74,31800,22.2725095016462,22.3230386108704,22.1028760635361,22.3230386108704,35243.0515269051,0.0,1.0
2013-06-07,25.06,25.32,24.88,25.32,26300,22.6117763778663,22.8463758135505,22.4493613839311,22.8463758135505,29147.5551936354,0.0,1.0
2013-06-10,25.12,26.26,25.01,25.6,582800,22.6659147091781,23.694543004101,22.5666611017732,23.0990213596719,645900.956914475,0.0,1.0
2013-06-11,24.92,25.1,24.7999,25.0,200000,22.4854536048056,22.6478685987408,22.37708671163,22.5576380465546,221654.412118901,0.0,1.0
2013-06-12,24.7499,25.23,24.71,25.23,224900,22.3319714355369,22.7651683165829,22.2959694452146,22.7651683165829,249250.386427703,0.0,1.0
2013-06-13,25.15,25.18,24.69,24.76,145900,22.6929838748339,22.7200530404898,22.2779233347773,22.3410847213077,161696.893640738,0.0,1.0
2013-06-14,25.02,25.2,24.97,25.16,128800,22.5756841569918,22.738099150927,22.5305688808987,22.7020069300526,142745.441404572,0.0,1.0
2013-06-17,25.19,25.3075,25.05,25.17,132800,22.7290760957084,22.8350969945272,22.6027533226477,22.7110299852712,147178.52964695,0.0,1.0
2013-06-18,25.4,25.43,25.21,25.21,77700,22.9185602552995,22.9456294209553,22.7471222061457,22.7471222061457,86112.7391081927,0.0,1.0
2013-06-19,25.12,25.52,25.12,25.52,73800,22.6659147091781,23.0268369179229,22.6659147091781,23.0268369179229,81790.4780718741,0.0,1.0
2013-06-20,24.5,25.0,24.4,25.0,210500,22.1064852856235,22.5576380465546,22.0162547334373,22.5576380465546,233291.268755143,0.0,1.0
2013-06-21,24.46,24.65,24.21,24.65,187400,22.070393064749,22.2418311139028,21.8448166842835,22.2418311139028,207690.18415541,0.0,1.0
2013-06-24,24.16,24.3,23.9133,24.3,87900,21.7997014081904,21.9260241812511,21.577102635947,21.9260241812511,97417.1141262566,0.0,1.0
2013-06-25,24.4,24.6,24.1901,24.6,56100,22.0162547334373,22.1967158378097,21.8268608043984,22.1967158378097,62174.0625993515,0.0,1.0
2013-06-26,24.584,24.65,24.49,24.54,87600,22.1822789494599,22.2418311139028,22.0974622304049,22.142577506498,97084.6325080785,0.0,1.0
2013-06-27,24.85,24.8699,24.68,24.68,91000,22.4222922182753,22.4402480981603,22.2689002795587,22.2689002795587,100852.7575141,0.0,1.0
2013-06-28,24.75,24.92,24.68,24.81,68900,22.3320616660891,22.4854536048056,22.2689002795587,22.3861999974008,76359.944974961,0.0,1.0
2013-07-01,25.04,25.54,24.99,25.54,33500,22.5937302674291,23.0448830283602,22.548614991336,23.0448830283602,37127.1140299158,0.0,1.0
2013-07-02,24.94,25.1458,24.8101,25.03,71400,22.5034997152429,22.6891941916421,22.386290227953,22.5847072122105,79130.6251264473,0.0,1.0
2013-07-03,24.94,25.06,24.86,24.86,36000,22.5034997152429,22.6117763778663,22.4313152734939,22.4313152734939,39897.794181402,0.0,1.0
2013-07-05,25.35,25.35,25.05,25.1,67300,22.8734449792064,22.8734449792064,22.6027533226477,22.6478685987408,74586.7096780099,0.0,1.0
2013-07-08,25.48,25.53,25.4,25.44,89600,22.9907446970484,23.0358599731416,22.9185602552995,22.954652476174,99301.1766292676,0.0,1.0
2013-07-09,25.69,25.7,25.4791,25.6,38200,23.1802288566395,23.1892519118581,22.9899326220788,23.0990213596719,42335.99271471,0.0,1.0
2013-07-10,25.72,25.749,25.6,25.72,82700,23.2072980222954,23.2334648824294,23.0990213596719,23.2072980222954,91654.0994111652,0.0,1.0
2013-07-11,26.03,26.14,25.8938,25.96,76300,23.4870127340727,23.5862663414775,23.364118721995,23.4238513475423,84561.1582233603,0.0,1.0
2013-07-12,26.13,26.13,26.032,26.04,43100,23.5772432862589,23.5772432862589,23.4888173451164,23.4960357892913,47766.525811623,0.0,1.0
2013-07-15,26.18,26.27,26.0939,26.27,52500,23.622358562352,23.7035660593196,23.5446700569196,23.7035660593196,58184.2831812113,0.0,1.0
2013-07-16,26.02,26.48,25.95,26.48,57200,23.477989678854,23.8930502189106,23.4148282923237,23.8930502189106,63393.1618660056,0.0,1.0
2013-07-17,26.08,26.18,26.0471,26.18,27700,23.5321280101658,23.622358562352,23.5024421584965,23.622358562352,30699.1360784676,0.0,1.0
2013-07-18,26.22,26.28,26.06,26.06,62700,23.6584507832265,23.7125891145382,23.5140818997285,23.5140818997285,69488.6581992752,0.0,1.0
2013-07-19,26.23,26.23,26.07,26.18,27600,23.6674738384451,23.6674738384451,23.5231049549471,23.622358562352,30588.3088724082,0.0,1.0
2013-07-22,26.31,26.35,26.23,26.35,32000,23.7396582801941,23.7757505010686,23.6674738384451,23.7757505010686,35464.705939024,0.0,1.0
2013-07-23,26.206,26.49,26.2,26.37,61100,23.6458185059204,23.9020732741293,23.6404046727892,23.7937966115058,67715.422902324,0.0,1.0
2013-07-24,26.12,26.36,26.07,26.3,77400,23.5682202310402,23.7847735562872,23.5231049549471,23.7306352249754,85780.2574900146,0.0,1.0
2013-07-25,26.3,26.3,26.11,26.1999,14500,23.7306352249754,23.7306352249754,23.5591971758216,23.640314442237,16069.9448786203,0.0,1.0
2013-07-26,26.22,26.22,26.06,26.19,43600,23.6584507832265,23.6584507832265,23.5140818997285,23.6313816175706,48320.6618419202,0.0,1.0
2013-07-29,26.12,26.2276,26.03,26.13,36700,23.5682202310402,23.6653083051926,23.4870127340727,23.5772432862589,40673.5846238183,0.0,1.0
2013-07-30,26.25,26.275,26.1544,26.22,11900,23.6855199488823,23.7080775869289,23.5992595409923,23.6584507832265,13188.4375210746,0.0,1.0
2013-07-31,26.42,26.55,26.29,26.29,45600,23.8389118875989,23.956211605441,23.7216121697568,23.7216121697568,50537.2059631093,0.0,1.0
2013-08-01,26.91,26.93,26.66,26.66,48600,24.2810415933114,24.2990877037486,24.0554652128458,24.0554652128458,53862.0221448927,0.0,1.0
2013-08-02,26.86,26.88,26.59,26.59,72300,24.2359263172183,24.2539724276555,23.9923038263155,23.9923038263155,80128.0699809824,0.0,1.0
2013-08-05,26.87,26.91,26.79,26.85,35100,24.2449493724369,24.2810415933114,24.1727649306879,24.2269032619996,38900.349326867,0.0,1.0
2013-08-06,26.65,26.9,26.5706,26.9,44200,24.0464421576272,24.2720185380927,23.9747990991913,24.2720185380927,48985.625078277,0.0,1.0
2013-08-07,26.48,26.62,26.3644,26.62,27900,23.8930502189106,24.0193729919713,23.7887437005834,24.0193729919713,30920.7904905866,0.0,1.0
2013-08-08,26.63,26.67,26.513,26.58,30900,24.02839604719,24.0644882680645,23.9228263011321,23.9832807710969,34245.60667237,0.0,1.0
2013-08-09,26.61,26.7,26.52,26.61,39600,24.0103499367527,24.0915574337203,23.9291424397851,24.0103499367527,43887.5735995423,0.0,1.0
2013-08-12,26.69,26.69,26.46,26.52,53400,24.0825343785017,24.0825343785017,23.8750041084734,23.9291424397851,59181.7280357464,0.0,1.0
2013-08-13,26.71,26.73,26.5,26.72,27400,24.1005804889389,24.1186265993762,23.9110963293479,24.1096035441576,30366.6544602894,0.0,1.0
2013-08-14,26.5377,26.81,26.5377,26.7,14400,23.9451132475221,24.1908110411252,23.9451132475221,24.0915574337203,15959.1176725608,0.0,1.0
2013-08-15,26.09,26.26,26.02,26.26,61900,23.5411510653844,23.694543004101,23.477989678854,23.694543004101,68602.0405507996,0.0,1.0
2013-08-16,26.07,26.1499,26.01,26.14,62300,23.5231049549471,23.5951991661439,23.4689666236354,23.5862663414775,69045.3493750376,0.0,1.0
2013-08-19,25.91,26.1,25.88,26.0,140600,23.3787360714492,23.550174120603,23.3516669057933,23.4599435684168,155823.051719587,0.0,1.0
2013-08-20,26.16,26.238,25.92,25.92,158900,23.6043124519147,23.67469228262,23.3877591266678,23.3877591266678,176104.430428467,0.0,1.0
2013-08-21,26.04,26.24,25.96,26.12,64600,23.4960357892913,23.6764968936637,23.4238513475423,23.5682202310402,71594.3751144047,0.0,1.0
2013-08-22,26.344,26.96,26.1502,26.2,60200,23.7703366679374,24.3261568694045,23.5954698578005,23.6404046727892,66717.9780477889,0.0,1.0
2013-08-23,26.41,26.43,26.2606,26.38,24400,23.8298888323803,23.8479349428175,23.6950843874141,23.8028196667244,27041.8382785058,0.0,1.0
2013-08-26,26.4,26.56,26.3204,26.5,62700,23.8208657771617,23.9652346606596,23.7490422576214,23.9110963293479,69488.6581992751,0.0,1.0
2013-08-27,25.83,26.21,25.83,26.21,82900,23.3065516297002,23.6494277280078,23.3065516297002,23.6494277280078,91875.7538232842,0.0,1.0
2013-08-28,25.9358,26.01,25.81,25.85,38700,23.4020155539132,23.4689666236354,23.288505519263,23.3245977401375,42890.1287450073,0.0,1.0
2013-08-29,26.1,26.19,25.89,25.89,31900,23.550174120603,23.6313816175706,23.3606899610119,23.3606899610119,35353.8787329646,0.0,1.0
2013-08-30,25.859,26.1,25.81,26.07,15700,23.3327184898342,23.550174120603,23.288505519263,23.5231049549471,17399.8713513337,0.0,1.0
2013-09-03,25.98,26.75,25.826,26.33,42200,23.4418974579795,24.1366727098134,23.3029424076128,23.7577043906313,46769.0809570881,0.0,1.0
2013-09-04,26.23,26.26,25.98,26.04,51600,23.6674738384451,23.694543004101,23.4418974579795,23.4960357892913,57186.8383266763,0.0,1.0
2013-09-05,26.32,26.379,26.25,26.25,22800,23.7486813354127,23.8019173612026,23.6855199488823,23.6855199488823,25268.6029815546,0.0,1.0
2013-09-06,26.27,26.4,26.0,26.37,30400,23.7035660593196,23.8208657771617,23.4599435684168,23.7937966115058,33691.4706420728,0.0,1.0
2013-09-09,26.5668,26.58,26.32,26.32,41700,23.9713703382083,23.9832807710969,23.7486813354127,23.7486813354127,46214.9449267907,0.0,1.0
2013-09-10,26.7906,26.9,26.72,26.9,119300,24.173306314001,24.2720185380927,24.1096035441576,24.2720185380927,132216.856828924,0.0,1.0
2013-09-11,26.85,26.8891,26.7447,26.85,32600,24.2269032619996,24.2621834079045,24.1318904905476,24.2269032619996,36129.6691753808,0.0,1.0
2013-09-12,26.76,26.92,26.73,26.9,51100,24.145695765032,24.29006464853,24.1186265993762,24.2720185380927,56632.7022963792,0.0,1.0
2013-09-13,26.87,26.88,26.7435,26.81,49800,24.2449493724369,24.2539724276555,24.1308077239213,24.1908110411252,55191.9486176062,0.0,1.0
2013-09-16,26.97,27.194,26.96,27.19,65600,24.3351799246231,24.5372963615202,24.3261568694045,24.5336871394328,72702.6471749993,0.0,1.0
2013-09-17,27.18,27.189,27.006,27.01,43400,24.5246640842142,24.5327848339109,24.3676629234101,24.3712721454976,48099.0074298013,0.0,1.0
2013-09-18,27.41,27.45,27.044,27.19,68400,24.7321943542425,24.768286575117,24.4019505332409,24.5336871394328,75805.8089446638,0.0,1.0
2013-09-19,27.38,27.55,27.311,27.55,88600,24.7051251885866,24.8585171273032,24.6428661075781,24.8585171273032,98192.9045686729,0.0,1.0
2013-09-20,27.2715,27.41,27.25,27.38,15600,24.6072250394646,24.7321943542425,24.5878254707445,24.7051251885866,17289.0441452742,0.0,1.0
2013-09-23,27.13,27.345,26.931,27.15,205400,24.4795488081211,24.6735444953214,24.2999900092705,24.4975949185583,227639.08124611,0.0,1.0
2013-09-24,27.21,27.3795,27.0,27.15,85500,24.55173324987,24.7046740358257,24.362249090279,24.4975949185583,94757.26118083,0.0,1.0
2013-09-25,27.2,27.38,27.126,27.3,67200,24.5427101946514,24.7051251885866,24.4759395860336,24.6329407468376,74475.8824719505,0.0,1.0
2013-09-26,27.38,27.46,27.25,27.29,56400,24.7051251885866,24.7773096303356,24.5878254707445,24.623917691619,62506.5442175299,0.0,1.0
2013-09-27,27.32,27.3482,27.2,27.29,68300,24.6509868572749,24.6764318729914,24.5427101946514,24.623917691619,75694.9817386044,0.0,1.0
2013-09-30,27.21,27.3,26.97,27.15,88400,24.55173324987,24.6329407468376,24.3351799246231,24.4975949185583,97971.2501565541,0.0,1.0
2013-10-01,27.57,27.58,27.25,27.27,56000,24.8765632377404,24.885586292959,24.5878254707445,24.6058715811818,62063.2353932921,0.0,1.0
2013-10-02,27.52,27.57,27.3858,27.48,45700,24.8314479616473,24.8765632377404,24.7103585606134,24.7953557407728,50648.0331691687,0.0,1.0
2013-10-03,27.31,27.53,27.131,27.51,63400,24.6419638020562,24.8404710168659,24.4804511136429,24.8224249064287,70264.4486416915,0.0,1.0
2013-10-04,27.58,27.63,27.23,27.26,46300,24.885586292959,24.9307015690521,24.5697793603073,24.5968485259631,51312.9964055255,0.0,1.0
2013-10-07,27.23,27.43,27.2,27.43,42200,24.5697793603073,24.7502404646797,24.5427101946514,24.7502404646797,46769.0809570879,0.0,1.0
2013-10-08,26.72,27.33,26.69,27.33,71200,24.1096035441576,24.6600099124935,24.0825343785017,24.6600099124935,78908.9707143284,0.0,1.0
2013-10-09,26.68,26.77,26.46,26.73,58200,24.0735113232831,24.1547188202507,23.8750041084734,24.1186265993762,64501.4339265999,0.0,1.0
2013-10-10,27.29,27.31,26.99,27.07,96900,24.623917691619,24.6419638020562,24.3532260350603,24.4254104768093,107391.562671607,0.0,1.0
2013-10-11,27.6,27.6,27.25,27.31,80600,24.9036324033963,24.9036324033963,24.5878254707445,24.6419638020562,89326.7280839168,0.0,1.0
2013-10-14,27.75,27.76,27.42,27.5,114600,25.0389782316756,25.0480012868942,24.7412174094611,24.8134018512101,127007.97814413,0.0,1.0
2013-10-15,27.57,27.77,27.4664,27.7,115100,24.8765632377404,25.0570243421129,24.7830843856755,24.9938629555825,127562.114174427,0.0,1.0
2013-10-16,27.9,27.92,27.73,27.75,115800,25.1743240599549,25.1923701703922,25.0209321212384,25.0389782316756,128337.904616843,0.0,1.0
2013-10-17,28.1,28.11,27.8,27.89,144800,25.3547851643274,25.363808219546,25.0840935077687,25.1653010047363,160477.794374084,0.0,1.0
2013-10-18,28.33,28.52,28.1514,28.2,110700,25.5623154343557,25.7337534835095,25.4011636681511,25.4450157165136,122685.717107811,0.0,1.0
2013-10-21,28.34,28.46,28.26,28.42,170900,25.5713384895743,25.6796151521978,25.4991540478253,25.6435229313233,189403.6951556,0.0,1.0
2013-10-22,28.425,28.6,28.3294,28.44,96000,25.6480344589326,25.8059379252585,25.5617740510426,25.6615690417605,106394.117817072,0.0,1.0
2013-10-23,28.28,28.37,28.1624,28.37,65400,25.5172001582626,25.5984076552302,25.4110890288916,25.5984076552302,72480.9927628803,0.0,1.0
2013-10-24,28.49,28.49,28.21,28.35,110000,25.7066843178536,25.7066843178536,25.4540387717322,25.5803615447929,121909.926665395,0.0,1.0
2013-10-25,28.46,28.68,28.3388,28.68,81600,25.6796151521978,25.8781223670074,25.5702557229481,25.8781223670074,90435.0001445112,0.0,1.0
2013-10-28,28.48,28.5699,28.35,28.54,943100,25.697661262635,25.7787785290504,25.5803615447929,25.7517995939467,1045211.38034667,0.0,1.0
2013-10-29,28.61,28.61,28.46,28.55,201300,25.8149609804771,25.8149609804771,25.6796151521978,25.7608226491654,223095.165797673,0.0,1.0
2013-10-30,28.35,28.89,28.22,28.64,159100,25.5803615447929,26.0676065265985,25.4630618269508,25.842030146133,176326.084840585,0.0,1.0
2013-10-31,28.31,28.47,28.15,28.39,57500,25.5442693239184,25.6886382074164,25.3999004404205,25.6164537656674,63725.6434841839,0.0,1.0
2013-11-01,28.2,28.32,28.03,28.31,48100,25.4450157165136,25.5532923791371,25.291623777797,25.5442693239184,53307.8861145955,0.0,1.0
2013-11-04,28.48,28.485,28.25,28.29,86200,25.697661262635,25.7021727902443,25.4901309926067,25.5262232134812,95533.0516232461,0.0,1.0
2013-11-05,28.43,28.49,28.2201,28.46,48800,25.6525459865419,25.7066843178536,25.463152057503,25.6796151521978,54083.6765570117,0.0,1.0
2013-11-06,28.34,28.6,28.2415,28.52,87900,25.5713384895743,25.8059379252585,25.4824613956709,25.7337534835095,97417.1141262567,0.0,1.0
2013-11-07,27.771,28.44,27.75,28.44,129300,25.0579266476347,25.6615690417605,25.0389782316756,25.6615690417605,143299.577434869,0.0,1.0
2013-11-08,28.34,28.35,27.91,27.91,50400,25.5713384895743,25.5803615447929,25.1833471151736,25.1833471151736,55856.9118539629,0.0,1.0
2013-11-11,28.45,28.47,28.3001,28.41,102700,25.6705920969791,25.6886382074164,25.535336499252,25.6344998761046,113819.540623055,0.0,1.0
2013-11-12,28.42,28.459,28.24,28.44,28700,25.6435229313233,25.6787128466759,25.4811079373881,25.6615690417605,31807.4081390622,0.0,1.0
2013-11-13,28.71,28.71,28.34,28.4,43300,25.9051915326633,25.9051915326633,25.5713384895743,25.625476820886,47988.1802237419,0.0,1.0
2013-11-14,28.828,28.85,28.591,28.71,56700,26.011663584243,26.031514305724,25.7978171755617,25.9051915326633,62839.0258357084,0.0,1.0
2013-11-15,28.94,28.96,28.7955,28.92,69600,26.1127218026916,26.1307679131288,25.9823386547825,26.0946756922544,77135.7354173773,0.0,1.0
2013-11-18,28.74,29.08,28.63,29.04,75800,25.9322606983192,26.2390445757523,25.8330070909143,26.2029523548778,84007.0221930631,0.0,1.0
2013-11-19,28.64,28.84,28.522,28.78,40700,25.842030146133,26.0224912505054,25.7355580945532,25.9683529191937,45106.6728661961,0.0,1.0
2013-11-20,28.51,28.744,28.44,28.71,48400,25.7247304282909,25.9358699204066,25.6615690417605,25.9051915326633,53640.3677327738,0.0,1.0
2013-11-21,29.0,29.0,28.58,28.58,58500,26.1668601340033,26.1668601340033,25.7878918148212,25.7878918148212,64833.9155447784,0.0,1.0
2013-11-22,29.11,29.12,28.8901,29.03,40800,26.2661137414082,26.2751367966268,26.0676967571507,26.1939292996592,45217.5000722556,0.0,1.0
2013-11-25,29.08,29.2,29.012,29.16,69900,26.2390445757523,26.3473212383758,26.1776878002657,26.3112290175013,77468.2170355557,0.0,1.0
2013-11-26,29.26,29.3,29.03,29.12,97600,26.4014595696875,26.437551790562,26.1939292996592,26.2751367966268,108167.353114023,0.0,1.0
2013-11-27,29.33,29.33,29.222,29.3,74800,26.4646209562179,26.4646209562179,26.3671719598567,26.437551790562,82898.7501324686,0.0,1.0
2013-11-29,29.35,29.44,29.3109,29.39,48700,26.4826670666551,26.5638745636227,26.4473869207503,26.5187592875296,53972.8493509522,0.0,1.0
2013-12-02,29.12,29.36,29.11,29.36,59100,26.2751367966268,26.4916901218737,26.2661137414082,26.4916901218737,65498.8787811351,0.0,1.0
2013-12-03,28.94,29.099,28.83,29.08,49600,26.1127218026916,26.2561883806677,26.0134681952868,26.2390445757523,54970.2942054873,0.0,1.0
2013-12-04,28.85,29.04,28.64,28.87,29100,26.031514305724,26.2029523548778,25.842030146133,26.0495604161613,32250.7169633,0.0,1.0
2013-12-05,28.838,28.94,28.8001,28.88,73500,26.0206866394617,26.1127218026916,25.9864892601831,26.0585834713799,81457.9964536958,0.0,1.0
2013-12-06,29.0754,29.22,28.97,29.22,69800,26.2348939703517,26.365367348813,26.1397909683475,26.365367348813,77357.3898294964,0.0,1.0
2013-12-09,29.1,29.25,29.03,29.25,98500,26.2570906861896,26.3924365144689,26.1939292996592,26.3924365144689,109164.797968558,0.0,1.0
2013-12-10,28.99,29.19,28.9223,29.1,47600,26.1578370787847,26.3382981831572,26.0967509949546,26.2570906861896,52753.7500842983,0.0,1.0
2013-12-11,28.56,29.01,28.5101,29.01,43600,25.769845704384,26.175883189222,25.7248206588431,26.175883189222,48320.6618419202,0.0,1.0
2013-12-12,28.56,28.6699,28.45,28.57,50600,25.769845704384,25.8690090812366,25.6705920969791,25.7788687596026,56078.5662660817,0.0,1.0
2013-12-13,28.61,28.73,28.4942,28.6,41100,25.8149609804771,25.9232376431005,25.7104740010454,25.8059379252585,45549.981690434,0.0,1.0
2013-12-16,28.89,28.91,28.78,28.78,45700,26.0676065265985,26.0856526370357,25.9683529191937,25.9683529191937,50648.0331691687,0.0,1.0
2013-12-17,28.82,28.9099,28.68,28.9,50400,26.0044451400681,26.0855624064836,25.8781223670074,26.0766295818171,55856.911853963,0.0,1.0
2013-12-18,29.118,29.18,28.6,28.87,38900,26.2733321855831,26.3292751279385,25.8059379252585,26.0495604161613,43111.7831571261,0.0,1.0
2013-12-19,29.09,29.1799,29.04,29.07,31300,26.2480676309709,26.3291848973863,26.2029523548778,26.2300215205337,34688.9154966079,0.0,1.0
2013-12-20,29.485,29.485,29.1,29.1,56600,26.6044783121065,26.6044783121065,26.2570906861896,26.2570906861896,62728.1986296488,0.0,1.0
2013-12-23,29.69,29.7,29.5725,29.66,113300,26.7894509440882,26.7984739993069,26.6834300452694,26.7623817784324,125567.224465357,0.0,1.0
2013-12-24,29.77,29.8775,29.7,29.75,40700,26.8616353858372,26.9586332294374,26.7984739993069,26.8435892754,45106.6728661962,0.0,1.0
2013-12-26,29.8,29.9,29.75,29.81,49300,26.9363760591296,27.026766582818,26.8911807972855,26.9454151114985,54541.1155819553,0.052833,1.0
2013-12-27,29.76,29.92,29.71,29.92,34100,26.9002198496543,27.0448446875557,26.8550245878101,27.0448446875557,37725.1935364031,0.0,1.0
2013-12-30,29.77,29.81,29.6715,29.81,63400,26.9092589020231,26.9454151114985,26.8202242361901,26.9454151114985,70140.0959005266,0.0,1.0
2013-12-31,29.8653,29.93,29.81,29.85,72500,26.9954010710981,27.0538837399245,26.9454151114985,26.9815713209738,80207.5229146401,0.0,1.0
2014-01-02,29.55,29.88,29.4796,29.88,77200,26.7103997499087,27.0086884780803,26.6467648212321,27.0086884780803,85407.1830208306,0.0,1.0
2014-01-03,29.62,29.81,29.54,29.62,68300,26.7736731164906,26.9454151114985,26.7013606975399,26.7736731164906,75561.0181388953,0.0,1.0
2014-01-06,29.46,29.75,29.38,29.64,74500,26.6290482785892,26.8911807972855,26.5567358596385,26.7917512212283,82420.1442364233,0.0,1.0
2014-01-07,29.71,29.75,29.48,29.48,67300,26.8550245878101,26.8911807972855,26.6471263833269,26.6471263833269,74454.7074780038,0.0,1.0
2014-01-08,29.71,29.73,29.5606,29.69,59100,26.8550245878101,26.8731026925478,26.7199811454197,26.8369464830724,65382.9600586928,0.0,1.0
2014-01-09,29.7,29.82,29.5223,29.78,59600,26.8459855354413,26.9544541638673,26.6853615748471,26.918297954392,65936.1153891385,0.0,1.0
2014-01-10,29.82,29.82,29.582,29.72,35300,26.9544541638673,26.9544541638673,26.739324717489,26.8640636401789,39052.766329473,0.0,1.0
2014-01-13,29.29,29.78,29.19,29.78,65800,26.475384388319,26.918297954392,26.3849938646307,26.918297954392,72795.2414866664,0.0,1.0
2014-01-14,29.64,29.7,29.3,29.3,32300,26.7917512212283,26.8459855354413,26.4844234406879,26.4844234406879,35733.8343467982,0.0,1.0
2014-01-15,29.81,29.81,29.7032,29.71,37500,26.9454151114985,26.9454151114985,26.8488780321993,26.8550245878101,41486.6497834344,0.0,1.0
2014-01-16,29.76,29.79,29.6201,29.79,39900,26.9002198496543,26.9273370067608,26.7737635070143,26.9273370067608,44141.7953695743,0.0,1.0
2014-01-17,29.59,29.7799,29.5301,29.74,40600,26.7465559593841,26.9182075638683,26.6924120356948,26.8821417449166,44916.2128321984,0.0,1.0
2014-01-21,29.74,29.87,29.541,29.74,68300,26.8821417449166,26.9996494257115,26.7022646027768,26.8821417449166,75561.0181388954,0.0,1.0
2014-01-22,29.87,29.895,29.6949,29.79,56200,26.9996494257115,27.0222470566336,26.8413756187332,26.9273370067608,62174.6591421071,0.0,1.0
2014-01-23,29.599,29.77,29.41,29.77,73600,26.754691106516,26.9092589020231,26.583853016745,26.9092589020231,81424.4646416209,0.0,1.0
2014-01-24,28.82,29.46,28.8,29.46,108800,26.0505489269838,26.6290482785892,26.0324708222461,26.6290482785892,120366.599905004,0.0,1.0
2014-01-27,28.54,28.909,28.3,28.8,125400,25.7974554606564,26.1309964930664,25.5805182038043,26.0324708222461,138731.356875805,0.0,1.0
2014-01-28,28.85,28.86,28.5,28.59,80100,26.0776660840903,26.0867051364591,25.761299251181,25.8426507225005,88615.4839374159,0.0,1.0
2014-01-29,28.49,28.73,28.41,28.65,56200,25.7522601988122,25.9691974556642,25.6799477798615,25.8968850367136,62174.6591421071,0.0,1.0
2014-01-30,28.86,28.9634,28.64,28.64,33700,26.0867051364591,26.1801689379529,25.8878459843447,25.8878459843447,37282.6692720464,0.0,1.0
2014-01-31,28.74,28.91,28.3,28.68,41000,25.9782365080331,26.1319003983033,25.5805182038043,25.9240021938201,45358.737096555,0.0,1.0
2014-02-03,27.85,28.74,27.82,28.7,211400,25.1737608472067,25.9782365080331,25.1466436901002,25.9420802985577,233874.073712481,0.0,1.0
2014-02-04,28.03,28.146,27.81,27.98,56700,25.3364637898458,25.4413167973243,25.1376046377314,25.2912685280016,62727.8144725528,0.0,1.0
2014-02-05,27.86,27.97,27.5301,27.94,143500,25.1827998995756,25.2822294756327,24.8846015619277,25.2551123185262,158755.579837942,0.0,1.0
2014-02-06,28.33,28.34,27.93,27.93,50600,25.6076353609108,25.6166744132797,25.2460732661574,25.2460732661574,55979.3194411143,0.0,1.0
2014-02-07,28.67,28.67,28.402,28.49,93800,25.9149631414512,25.9149631414512,25.6727165379664,25.7522601988122,103771.939991631,0.0,1.0
2014-02-10,28.64,28.69,28.5,28.69,59100,25.8878459843447,25.9330412461889,25.761299251181,25.9330412461889,65382.9600586928,0.0,1.0
2014-02-11,28.96,29.01,28.6501,28.66,88800,26.1770956601475,26.2222909219916,25.8969754272372,25.9059240890824,98240.3866871727,0.0,1.0
2014-02-12,29.07,29.11,28.9601,29.0,41000,26.2765252362046,26.31268144568,26.1771860506711,26.2132518696228,45358.7370965551,0.0,1.0
2014-02-13,29.37,29.38,28.93,28.93,39100,26.5476968072697,26.5567358596385,26.1499785030409,26.1499785030409,43256.746840861,0.0,1.0
2014-02-14,29.41,29.47,29.2701,29.29,35200,26.583853016745,26.6380873309581,26.457396674105,26.475384388319,38942.1352633839,0.0,1.0
2014-02-18,29.68,29.72,29.47,29.47,72800,26.8279074307036,26.8640636401789,26.6380873309581,26.6380873309581,80539.4161129075,0.0,1.0
2014-02-19,29.43,29.809,29.43,29.66,68000,26.6019311214827,26.9445112062616,26.6019311214827,26.8098293259659,75229.1249406279,0.0,1.0
2014-02-20,29.79,29.799,29.45,29.5,19900,26.9273370067608,26.9354721538927,26.6200092262204,26.6652044880646,22015.5821517426,0.0,1.0
2014-02-21,29.83,29.912,29.8,29.84,22800,26.9634932162361,27.0376134456606,26.9363760591296,26.972532268605,25223.8830683282,0.0,1.0
2014-02-24,30.12,30.2699,29.9,29.9,41300,27.2256257349324,27.3611211299412,27.026766582818,27.026766582818,45690.6302948224,0.0,1.0
2014-02-25,30.07,30.18,30.0,30.12,46300,27.1804304730882,27.2798600491454,27.1171571065063,27.2256257349324,51222.1835992804,0.0,1.0
2014-02-26,30.28,30.44,30.15,30.15,34200,27.3702505728337,27.5148754107351,27.2527428920389,27.2527428920389,37835.8246024923,0.0,1.0
2014-02-27,30.39,30.39,30.18,30.24,45100,27.4696801488909,27.4696801488909,27.2798600491454,27.3340943633584,49894.6108062106,0.0,1.0
2014-02-28,30.42,30.6,30.23,30.41,47700,27.4967973059974,27.6595002486365,27.3250553109896,27.4877582536286,52771.0185245287,0.0,1.0
2014-03-03,30.16,30.42,29.91,30.42,105800,27.2617819444077,27.4967973059974,27.0358056351868,27.4967973059974,117047.66792233,0.0,1.0
2014-03-04,30.82,30.87,30.37,30.37,56500,27.8583594007508,27.903554662595,27.4516020441533,27.4516020441533,62506.5523403747,0.0,1.0
2014-03-05,30.81,30.83,30.69,30.83,31200,27.849320348382,27.8673984531197,27.740851719956,27.8673984531197,34516.8926198175,0.0,1.0
2014-03-06,30.8131,30.92,30.7601,30.88,35100,27.8521224546163,27.9487499244392,27.8042154770615,27.9125937149639,38831.5041972947,0.0,1.0
2014-03-07,30.85,30.999,30.7106,30.95,51100,27.8854765578574,28.020158438153,27.7594721678358,27.9758670815457,56532.47477156,0.0,1.0
2014-03-10,30.7982,30.86,30.614,30.86,32500,27.8386542665868,27.8945156102262,27.6721549219528,27.8945156102262,35955.0964789765,0.0,1.0
2014-03-11,30.5199,30.88,30.41,30.77,40700,27.5870974391621,27.9125937149639,27.4877582536286,27.8131641389067,45026.8438982875,0.0,1.0
2014-03-12,30.5669,30.57,30.151,30.47,32700,27.6295809852956,27.63238309153,27.2536467972758,27.5419925678416,36176.3586111549,0.0,1.0
2014-03-13,30.182,30.705,30.0556,30.66,54400,27.2816678596191,27.7544102985092,27.1674142376771,27.7137345628495,60183.2999525024,0.0,1.0
2014-03-14,30.2517,30.3499,30.1,30.1,23200,27.3446700546299,27.4334335488919,27.2075476301947,27.2075476301947,25666.4073326848,0.0,1.0
2014-03-17,30.42,30.62,30.39,30.39,51200,27.4967973059974,27.6775783533741,27.4696801488909,27.4696801488909,56643.1058376493,0.0,1.0
2014-03-18,30.79,30.808,30.52,30.52,38800,27.8312422436443,27.8475125379082,27.5871878296858,27.5871878296858,42924.8536425936,0.0,1.0
2014-03-19,30.58,30.86,30.401,30.86,31100,27.6414221438988,27.8945156102262,27.4796231064966,27.8945156102262,34406.2615537283,0.0,1.0
2014-03-20,30.69,30.73,30.42,30.55,24800,27.740851719956,27.7770079294313,27.4967973059974,27.6143049867923,27436.5043901113,0.0,1.0
2014-03-21,30.55,30.979,30.53,30.74,81000,27.6143049867923,28.0020803334153,27.5962268820546,27.7860469818002,89611.1635322184,0.0,1.0
2014-03-24,30.3116,30.7358,30.08,30.67,47300,27.3988139783193,27.7822505798053,27.189469525457,27.7227736152183,52328.4942601719,0.0,1.0
2014-03-25,30.27,30.45,30.1201,30.35,33500,27.3612115204649,27.5239144631039,27.2257161254561,27.4335239394156,37061.4071398681,0.0,1.0
2014-03-26,29.89,30.45,29.86,30.41,51700,27.0177275304492,27.5239144631039,26.9906103733426,27.4877582536286,57196.2611680949,0.0,1.0
2014-03-27,29.7855,29.97,29.65,29.81,44200,26.9232694331948,27.0900399493998,26.8007902735971,26.9454151114985,48898.9312114081,0.0,1.0
2014-03-28,29.9001,30.22,29.88,29.89,24800,27.0268569733417,27.3160162586207,27.0086884780803,27.0177275304492,27436.5043901113,0.0,1.0
2014-03-31,30.379,30.4199,30.0878,30.16,64300,27.4597371912852,27.4967069154737,27.1965199863047,27.2617819444077,71135.775495329,0.0,1.0
2014-04-01,30.72,30.75,30.53,30.53,64900,27.7679688770625,27.795086034169,27.5962268820546,27.5962268820546,71799.5618918639,0.0,1.0
2014-04-02,30.86,30.86,30.7201,30.8,29500,27.8945156102262,27.8945156102262,27.7680592675862,27.8402812960132,32636.1644963018,0.0,1.0
2014-04-03,30.7,30.9499,30.5594,30.83,41900,27.7498907723248,27.975776691022,27.622801696019,27.8673984531197,46354.4166913575,0.0,1.0
2014-04-04,30.15,30.82,30.06,30.78,59400,27.2527428920389,27.8583594007508,27.1713914207194,27.8222031912755,65714.8532569601,0.0,1.0
2014-04-07,29.62,30.13,29.49,30.06,111800,26.7736731164906,27.2346647873012,26.6561654356957,27.1713914207194,123685.531887679,0.0,1.0
2014-04-08,29.78,29.824,29.475,29.76,40800,26.918297954392,26.9580697848148,26.6426068571425,26.9002198496543,45137.4749643766,0.0,1.0
2014-04-09,30.22,30.22,29.8301,29.9,29000,27.3160162586207,27.3160162586207,26.9635836067598,27.026766582818,32083.009165856,0.0,1.0
2014-04-10,29.54,30.25,29.41,30.25,81000,26.7013606975399,27.3431334157272,26.583853016745,27.3431334157272,89611.1635322185,0.0,1.0
2014-04-11,29.1,29.48,29.021,29.42,84900,26.3036423933112,26.6471263833269,26.2322338795974,26.5928920691139,93925.7751096955,0.0,1.0
2014-04-14,29.3124,29.5,29.1,29.35,37800,26.4956318656252,26.6652044880646,26.3036423933112,26.529618702532,41818.542981702,0.0,1.0
2014-04-15,29.43,29.499,28.926,29.4,58400,26.6019311214827,26.6643005828277,26.1463628820934,26.5748139643762,64608.5425960687,0.0,1.0
2014-04-16,29.81,29.81,29.58,29.65,32100,26.9454151114985,26.9454151114985,26.7375169070153,26.8007902735971,35512.5722146199,0.0,1.0
2014-04-17,29.9999,30.0399,29.713,29.78,53700,27.1170667159827,27.153222925458,26.8577363035208,26.918297954392,59408.8824898781,0.0,1.0
2014-04-21,30.07,30.13,29.843,29.93,41000,27.1804304730882,27.2346647873012,26.9752439843156,27.0538837399245,45358.737096555,0.0,1.0
2014-04-22,30.34,30.3977,30.12,30.13,32000,27.4244848870467,27.4766402192149,27.2256257349324,27.2346647873012,35401.9411485308,0.0,1.0
2014-04-23,30.181,30.329,30.17,30.28,11900,27.2807639543823,27.414541929441,27.2708209967765,27.3702505728337,13165.0968646099,0.0,1.0
2014-04-24,30.17,30.4,29.92,30.31,44400,27.2708209967765,27.4787192012598,27.0448446875557,27.3973677299402,49120.1933435865,0.0,1.0
2014-04-25,29.71,30.03,29.65,30.03,24300,26.8550245878101,27.1442742636129,26.8007902735971,27.1442742636129,26883.3490596656,0.0,1.0
2014-04-28,29.622,29.87,29.2701,29.74,56000,26.7754809269644,26.9996494257115,26.457396674105,26.8821417449166,61953.3970099287,0.0,1.0
2014-04-29,29.71,29.8,29.52,29.74,35400,26.8550245878101,26.9363760591296,26.6832825928022,26.8821417449166,39163.3973955622,0.0,1.0
2014-04-30,29.83,29.8508,29.47,29.62,87600,26.9634932162361,26.9822944451633,26.6380873309581,26.7736731164906,96912.8138941031,0.0,1.0
2014-05-01,29.766,30.0,29.65,29.87,32100,26.9056432810756,27.1171571065063,26.8007902735971,26.9996494257115,35512.5722146199,0.0,1.0
2014-05-02,29.93,30.1348,29.78,29.78,40900,27.0538837399245,27.2390035324382,26.918297954392,26.918297954392,45248.1060304659,0.0,1.0
2014-05-05,29.96,30.0,29.66,29.79,12400,27.081000897031,27.1171571065063,26.8098293259659,26.9273370067608,13718.2521950557,0.0,1.0
2014-05-06,29.63,29.9399,29.588,29.923,27200,26.7827121688594,27.0628324017696,26.7447481489103,27.0475564032663,30091.6499762512,0.0,1.0
2014-05-07,29.64,29.67,29.28,29.64,62800,26.7917512212283,26.8188683783348,26.4663453359502,26.7917512212283,69476.3095039915,0.0,1.0
2014-05-08,29.53,29.9199,29.46,29.63,54500,26.6923216451711,27.044754297032,26.6290482785892,26.7827121688594,60293.9310185914,0.0,1.0
2014-05-09,29.53,29.5699,29.295,29.54,39800,26.6923216451711,26.7283874641227,26.4799039145034,26.7013606975399,44031.1643034851,0.0,1.0
2014-05-12,30.08,30.1099,29.61,29.61,42600,27.189469525457,27.2164962920398,26.7646340641218,26.7646340641218,47128.8341539816,0.0,1.0
2014-05-13,29.88,30.15,29.88,30.15,36800,27.0086884780803,27.2527428920389,27.0086884780803,27.2527428920389,40712.2323208104,0.0,1.0
2014-05-14,29.58,29.9,29.58,29.9,23700,26.7375169070153,27.026766582818,26.7375169070153,27.026766582818,26219.5626631305,0.0,1.0
2014-05-15,29.3495,29.61,29.05,29.61,44600,26.5291667499136,26.7646340641218,26.258447131467,26.7646340641218,49341.4554757647,0.0,1.0
2014-05-16,29.51,29.54,29.19,29.4,53300,26.6742435404334,26.7013606975399,26.3849938646307,26.5748139643762,58966.3582255215,0.0,1.0
2014-05-19,29.74,29.7713,29.52,29.52,27700,26.8821417449166,26.9104339788311,26.6832825928022,26.6832825928022,30644.805306697,0.0,1.0
2014-05-20,29.43,29.69,29.3399,29.69,34100,26.6019311214827,26.8369464830724,26.5204892596395,26.8369464830724,37725.1935364031,0.0,1.0
2014-05-21,29.62,29.68,29.43,29.47,16100,26.7736731164906,26.8279074307036,26.6019311214827,26.6380873309581,17811.6016403545,0.0,1.0
2014-05-22,29.83,29.91,29.61,29.61,40600,26.9634932162361,27.0358056351868,26.7646340641218,26.7646340641218,44916.2128321985,0.0,1.0
2014-05-23,30.03,30.0352,29.79,29.8,43400,27.1442742636129,27.1489745708446,26.9273370067608,26.9363760591296,48013.8826826947,0.0,1.0
2014-05-27,30.22,30.34,30.08,30.08,42900,27.3160162586207,27.4244848870467,27.189469525457,27.189469525457,47460.7273522491,0.0,1.0
2014-05-28,30.23,30.2716,30.1004,30.2,22600,27.3250553109896,27.3626577688439,27.2079091922894,27.297938153883,25002.6209361498,0.0,1.0
2014-05-29,30.36,30.36,30.15,30.36,30100,27.4425629917844,27.4425629917844,27.2527428920389,27.4425629917844,33299.9508928368,0.0,1.0
2014-05-30,30.2809,30.35,30.18,30.35,12100,27.3710640875469,27.4335239394156,27.2798600491454,27.4335239394156,13386.3589967882,0.0,1.0
2014-06-02,30.33,30.35,30.0999,30.3,42200,27.4154458346779,27.4335239394156,27.207457239671,27.3883286775714,46686.309889625,0.0,1.0
2014-06-03,30.3,30.33,30.13,30.22,14500,27.3883286775714,27.4154458346779,27.2346647873012,27.3160162586207,16041.504582928,0.0,1.0
2014-06-04,30.4,30.45,30.131,30.29,18200,27.4787192012598,27.5239144631039,27.2355686925381,27.3792896252026,20134.8540282268,0.0,1.0
2014-06-05,30.72,30.7322,30.3307,30.4365,24000,27.7679688770625,27.7789965209525,27.4160785683437,27.511711742406,26551.4558613981,0.0,1.0
2014-06-06,30.93,30.984,30.73,30.73,28300,27.957788976808,28.0065998595998,27.7770079294313,27.7770079294313,31308.5917032319,0.0,1.0
2014-06-09,31.057,31.1899,30.94,30.94,57900,28.0725849418922,28.1927139478741,27.9668280291769,27.9668280291769,64055.3872656229,0.0,1.0
2014-06-10,30.97,31.06,30.84,31.06,23200,27.9939451862834,28.0752966576029,27.8764375054885,28.0752966576029,25666.4073326848,0.0,1.0
2014-06-11,30.83,30.93,30.75,30.85,41400,27.8673984531197,27.957788976808,27.795086034169,27.8854765578574,45801.2613609116,0.0,1.0
2014-06-12,30.67,30.88,30.571,30.88,14400,27.7227736152183,27.9125937149639,27.6332869967668,27.9125937149639,15930.8735168388,0.0,1.0
2014-06-13,30.73,30.7615,30.57,30.71,35000,27.7770079294313,27.8054809443932,27.63238309153,27.7589298246937,38720.8731312056,0.0,1.0
2014-06-16,30.82,30.844,30.66,30.66,49500,27.8583594007508,27.8800531264361,27.7137345628495,27.7137345628495,54762.3777141336,0.0,1.0
2014-06-17,31.0,31.072,30.82,30.82,23800,28.0210623433899,28.0861435204455,27.8583594007508,27.8583594007508,26330.1937292197,0.0,1.0
2014-06-18,31.1601,31.1601,30.88,31.01,30800,28.1657775718149,28.1657775718149,27.9125937149639,28.0301013957587,34074.3683554609,0.0,1.0
2014-06-19,31.17,31.3,31.0886,31.25,9600,28.1747262336601,28.292233914455,28.1011483473778,28.2470386526108,10620.5823445592,0.0,1.0
2014-06-20,31.27,31.2844,31.17,31.18,15100,28.2651167573484,28.2781329927596,28.1747262336601,28.1837652860289,16705.290979463,0.0,1.0
2014-06-23,31.269,31.36,31.2341,31.32,12000,28.2642128521116,28.346468228668,28.2326665593443,28.3103120191926,13275.727930699,0.0,1.0
2014-06-24,31.02,31.44,30.9896,31.19,18400,28.0391404481276,28.4187806476186,28.0116617289263,28.1928043383978,20356.1161604051,0.0,1.0
2014-06-25,31.19,31.23,30.935,31.02,15500,28.1928043383978,28.2289605478731,27.9623085029925,28.0391404481276,17147.8152438196,0.0,1.0
2014-06-26,31.14,31.26,30.99,31.26,18100,28.1476090765536,28.2560777049796,28.012023291021,28.2560777049796,20024.2229621377,0.0,1.0
2014-06-27,31.3,31.337,31.1199,31.1199,6500,28.292233914455,28.3256784082196,28.1294405812922,28.1294405812922,7191.0192957953,0.0,1.0
2014-06-30,31.43,31.46,31.28,31.28,12500,28.4097415952498,28.4368587523563,28.2741558097173,28.2741558097173,13828.8832611448,0.0,1.0
2014-07-01,31.73,31.871,31.44,31.44,16100,28.6809131663149,28.8083638047155,28.4187806476186,28.4187806476186,17811.6016403545,0.0,1.0
2014-07-02,31.669,31.84,31.669,31.78,10600,28.625774946865,28.7803427423721,28.625774946865,28.7261084281591,11726.8930054508,0.0,1.0
2014-07-03,31.86,31.92,31.7,31.7,52400,28.7984208471097,28.8526551613228,28.6537960092084,28.6537960092084,57970.6786307192,0.0,1.0
2014-07-07,31.62,31.87,31.558,31.87,32400,28.5814835902577,28.8074598994786,28.5254414655709,28.8074598994786,35844.4654128874,0.0,1.0
2014-07-08,31.2899,31.51,31.1866,31.51,36200,28.2831044715624,28.4820540142005,28.1897310605924,28.4820540142005,40048.4459242755,0.0,1.0
2014-07-09,31.41,31.4546,31.32,31.42,14600,28.3916634905121,28.4319776640771,28.3103120191926,28.400702542881,16152.1356490172,0.0,1.0
2014-07-10,31.13,31.25,30.89,31.08,45200,28.1385700241847,28.2470386526108,27.9216327673327,28.0933747623406,50005.2418722998,0.0,1.0
2014-07-11,31.1299,31.16,30.986,31.16,10000,28.1384796336611,28.1656871812913,28.0084076700735,28.1656871812913,11063.1066089158,0.0,1.0
2014-07-14,31.26,31.3699,31.24,31.26,50000,28.2560777049796,28.3554168905131,28.2379996002419,28.2560777049796,55315.5330445793,0.0,1.0
2014-07-15,31.1199,31.33,30.96,31.33,10800,28.1294405812922,28.3193510715615,27.9849061339145,28.3193510715615,11948.1551376291,0.0,1.0
2014-07-16,31.11,31.21,31.011,31.19,26400,28.1204919194471,28.2108824431354,28.0310053009956,28.1928043383978,29206.6014475378,0.0,1.0
2014-07-17,30.73,31.2299,30.6998,30.97,29100,27.7770079294313,28.2288701573494,27.7497099912774,27.9939451862834,32193.6402319452,0.0,1.0
2014-07-18,31.08,31.13,30.84,30.84,17100,28.0933747623406,28.1385700241847,27.8764375054885,27.8764375054885,18917.9123012461,0.0,1.0
2014-07-21,31.0,31.06,30.881,31.05,31800,28.0210623433899,28.0752966576029,27.9134976202007,28.0662576052341,35180.6790163524,0.0,1.0
2014-07-22,31.23,31.3099,31.08,31.08,19400,28.2289605478731,28.3011825763001,28.0933747623406,28.0933747623406,21462.4268212968,0.0,1.0
2014-07-23,31.2901,31.38,31.22,31.2301,18200,28.2832852526098,28.3645463334056,28.2199214955043,28.2290509383968,20134.8540282269,0.0,1.0
2014-07-24,31.35,31.441,31.271,31.33,12000,28.3374291762991,28.4196845528555,28.2660206625853,28.3193510715615,13275.727930699,0.0,1.0
2014-07-25,31.14,31.3,31.1101,31.3,13100,28.1476090765536,28.292233914455,28.1205823099708,28.292233914455,14492.6696576798,0.0,1.0
2014-07-28,31.0,31.194,30.853,31.15,28900,28.0210623433899,28.1964199593453,27.888188273568,28.1566481289224,31972.3780997668,0.0,1.0
2014-07-29,30.96,31.2,30.52,31.11,12600,27.9849061339145,28.2018433907666,27.5871878296858,28.1204919194471,13939.514327234,0.0,1.0
2014-07-30,30.9899,31.1622,30.8997,31.11,11400,28.0119329004974,28.1676757728124,27.9304006481305,28.1204919194471,12611.9415341641,0.0,1.0
2014-07-31,30.27,30.7,30.25,30.7,66900,27.3612115204649,27.7498907723248,27.3431334157272,27.7498907723248,74012.1832136471,0.0,1.0
2014-08-01,30.2,30.3192,29.97,30.19,42700,27.297938153883,27.4056836581196,27.0900399493998,27.2888991015142,47239.4652200708,0.0,1.0
2014-08-04,30.44,30.5,30.09,30.23,33100,27.5148754107351,27.5691097249481,27.1985085778259,27.3250553109896,36618.8828755115,0.0,1.0
2014-08-05,30.24,30.41,30.1,30.34,33200,27.3340943633584,27.4877582536286,27.2075476301947,27.4244848870467,36729.5139416006,0.0,1.0
2014-08-06,30.29,30.424,30.02,30.1,38700,27.3792896252026,27.500412926945,27.135235211244,27.2075476301947,42814.2225765043,0.0,1.0
2014-08-07,30.12,30.43,30.0386,30.399,12200,27.2256257349324,27.5058363583663,27.15204784865,27.4778152960229,13496.9900628773,0.0,1.0
2014-08-08,30.46,30.46,30.1205,30.16,28800,27.5329535154728,27.5329535154728,27.2260776875508,27.2617819444077,31861.7470336776,0.0,1.0
2014-08-11,30.645,30.83,30.56,30.56,22400,27.7001759842962,27.8673984531197,27.6233440391611,27.6233440391611,24781.3588039716,0.0,1.0
2014-08-12,30.47,30.67,30.3801,30.65,32500,27.5419925678416,27.7227736152183,27.4607314870458,27.7046955104806,35955.0964789766,0.0,1.0
2014-08-13,30.66,30.72,30.51,30.64,18000,27.7137345628495,27.7679688770625,27.578148777317,27.6956564581118,19913.5918960485,0.0,1.0
2014-08-14,30.7699,30.7699,30.635,30.7,9500,27.813073748383,27.813073748383,27.6911369319274,27.7498907723248,10509.9512784701,0.0,1.0
2014-08-15,30.78,30.95,30.6022,30.87,11900,27.8222031912755,27.9758670815457,27.6614888401576,27.903554662595,13165.0968646099,0.0,1.0
2014-08-18,31.06,31.129,30.92,30.92,14900,28.0752966576029,28.1376661189479,27.9487499244392,27.9487499244392,16484.0288472846,0.0,1.0
2014-08-19,31.285,31.3,31.194,31.21,7300,28.2786753359017,28.292233914455,28.1964199593453,28.2108824431354,8076.06782450858,0.0,1.0
2014-08-20,31.2801,31.3199,31.14,31.24,10000,28.274246200241,28.3102216286689,28.1476090765536,28.2379996002419,11063.1066089158,0.0,1.0
2014-08-21,31.37,31.39,31.15,31.26,27500,28.3555072810368,28.3735853857745,28.1566481289224,28.2560777049796,30423.5431745186,0.0,1.0
2014-08-22,31.33,31.4,31.301,31.39,6500,28.3193510715615,28.3826244381433,28.2931378196918,28.3735853857745,7191.0192957953,0.0,1.0
2014-08-25,31.4899,31.55,31.43,31.48,17700,28.4638855189391,28.5182102236758,28.4097415952498,28.454936857094,19581.6986977811,0.0,1.0
2014-08-26,31.57,31.63,31.52,31.56,15200,28.5362883284135,28.5905226426265,28.4910930665693,28.5272492760447,16815.9220455521,0.0,1.0
2014-08-27,31.5499,31.57,31.5049,31.5401,34800,28.5181198331521,28.5362883284135,28.4774440974924,28.5092615618307,38499.6109990273,0.0,1.0
2014-08-28,31.42,31.5,30.8,31.41,48200,28.400702542881,28.4730149618317,27.8402812960132,28.3916634905121,53324.1738549744,0.0,1.0
2014-08-29,31.597,31.597,31.38,31.5,10900,28.5606937698094,28.5606937698094,28.3645463334056,28.4730149618317,12058.7862037183,0.0,1.0
2014-09-02,31.65,31.75,31.5259,31.55,47700,28.6086007473642,28.6989912710525,28.4964261074669,28.5182102236758,52771.0185245286,0.0,1.0
2014-09-03,31.54,31.82,31.53,31.82,20000,28.509171171307,28.7622646376344,28.5001321189382,28.7622646376344,22126.2132178317,0.0,1.0
2014-09-04,31.45,31.78,31.3901,31.57,18100,28.4278196999875,28.7261084281591,28.3736757762982,28.5362883284135,20024.2229621377,0.0,1.0
2014-09-05,31.5479,31.5499,31.3,31.49,11000,28.5163120226784,28.5181198331521,28.292233914455,28.4639759094628,12169.4172698074,0.0,1.0
2014-09-08,31.5004,31.5899,31.4,31.48,14100,28.4733765239264,28.5542760426275,28.3826244381433,28.454936857094,15598.9803185714,0.0,1.0
2014-09-09,31.2497,31.54,30.8101,31.54,9900,28.2467674810397,28.509171171307,27.8494107389057,28.509171171307,10952.4755428267,0.0,1.0
2014-09-10,31.37,31.3755,31.11,31.23,17400,28.3555072810368,28.3604787598397,28.1204919194471,28.2289605478731,19249.8054995136,0.0,1.0
2014-09-11,31.4499,31.45,31.21,31.21,5500,28.4277293094638,28.4278196999875,28.2108824431354,28.2108824431354,6084.70863490372,0.0,1.0
2014-09-12,31.279,31.43,31.17,31.43,18800,28.2732519044804,28.4097415952498,28.1747262336601,28.4097415952498,20798.6404247618,0.0,1.0
2014-09-15,31.07,31.33,31.0555,31.24,17800,28.0843357099717,28.3193510715615,28.0712290840369,28.2379996002419,19692.3297638703,0.0,1.0
2014-09-16,31.2591,31.34,30.98,31.0,34200,28.2552641902664,28.3283901239303,28.0029842386522,28.0210623433899,37835.8246024923,0.0,1.0
2014-09-17,31.2471,31.381,31.1601,31.27,21200,28.2444173274238,28.3654502386425,28.1657775718149,28.2651167573484,23453.7860109016,0.0,1.0
2014-09-18,31.36,31.3997,31.33,31.33,20400,28.346468228668,28.3823532665722,28.3193510715615,28.3193510715615,22568.7374821883,0.0,1.0
2014-09-19,31.14,31.52,31.1281,31.52,24600,28.1476090765536,28.4910930665693,28.1368526042347,28.4910930665693,27215.242257933,0.0,1.0
2014-09-22,30.7499,31.03,30.6401,31.03,49831,27.7949956436453,28.0481795004964,27.6957468486355,28.0481795004964,55128.5665428886,0.0,1.0
2014-09-23,30.5,30.6796,30.44,30.58,25603,27.5691097249481,27.7314511054924,27.5148754107351,27.6414221438988,28324.8718508073,0.0,1.0
2014-09-24,30.75,30.75,30.0901,30.47,23040,27.795086034169,27.795086034169,27.1985989683496,27.5419925678416,25489.3976269421,0.0,1.0
2014-09-25,30.25,30.64,30.2201,30.64,37745,27.3431334157272,27.6956564581118,27.3161066491444,27.6956564581118,41757.695895353,0.0,1.0
2014-09-26,30.55,30.5865,30.06,30.09,10567,27.6143049867923,27.6472975279385,27.1713914207194,27.1985085778259,11690.3847536414,0.0,1.0
2014-09-29,30.524,30.5499,30.2701,30.33,22732,27.5908034506333,27.6142145962686,27.3613019109886,27.4154458346779,25148.6539433876,0.0,1.0
2014-09-30,30.23,30.57,30.2,30.57,32164,27.3250553109896,27.63238309153,27.297938153883,27.63238309153,35583.3760969169,0.0,1.0
2014-10-01,29.69,30.19,29.639,30.19,100169,26.8369464830724,27.2888991015142,26.7908473159914,27.2888991015142,110818.032590849,0.0,1.0
2014-10-02,29.87,29.96,29.42,29.72,41825,26.9996494257115,27.081000897031,26.5928920691139,26.8640636401789,46271.4433917906,0.0,1.0
2014-10-03,30.14,30.2685,30.06,30.06,52770,27.24370383967,27.3598556626096,27.1713914207194,27.1713914207194,58380.0135752491,0.0,1.0
2014-10-06,29.9848,30.3,29.9508,30.23,38925,27.1034177469057,27.3883286775714,27.0726849688517,27.3250553109896,43063.142475205,0.0,1.0
2014-10-07,29.47,29.871,29.47,29.6701,24909,26.6380873309581,27.0005533309484,26.6380873309581,26.8189587688585,27557.0922521485,0.0,1.0
2014-10-08,29.95,29.9599,29.15,29.45,20779,27.0719618446622,27.0809105065073,26.3488376551553,26.6200092262204,22988.0292226662,0.0,1.0
2014-10-09,29.25,29.8445,29.25,29.8445,23537,26.4392281788437,26.976599842171,26.4392281788437,26.976599842171,26039.2340254052,0.0,1.0
2014-10-10,28.74,29.25,28.74,29.19,60873,25.9782365080331,26.4392281788437,25.9782365080331,26.3849938646307,67344.4488604534,0.0,1.0
2014-10-13,28.31,28.86,28.28,28.74,113641,25.5895572561732,26.0867051364591,25.5624400990666,25.9782365080331,125722.24981438,0.0,1.0
2014-10-14,28.5,28.78,28.15,28.37,50142,25.761299251181,26.0143927175084,25.4449324182718,25.6437915703862,55472.629158426,0.0,1.0
2014-10-15,28.594,28.7391,27.83,28.17,204553,25.8462663434481,25.9774229933199,25.155682742469,25.4630105230095,226299.164617356,0.0,1.0
2014-10-16,28.9,29.027,28.18,28.18,24992,26.1228613459344,26.2376573110187,25.4720495753783,25.4720495753783,27648.9160370026,0.0,1.0
2014-10-17,29.0402,29.345,28.9592,29.3,28330,26.2495888601455,26.5250991763476,26.1763725359579,26.4844234406879,31341.7810230587,0.0,1.0
2014-10-20,29.35,29.36,28.9411,29.0,38889,26.529618702532,26.5386577549009,26.1600118511704,26.2132518696228,43023.3152914129,0.0,1.0
2014-10-21,30.01,30.07,29.52,29.52,199727,27.1261961588752,27.1804304730882,26.6832825928022,26.6832825928022,220960.109367894,0.0,1.0
2014-10-22,29.72,30.2179,29.72,30.06,25647,26.8640636401789,27.3141180576233,26.8640636401789,27.1713914207194,28373.5495198866,0.0,1.0
2014-10-23,30.132,30.3399,29.96,29.96,15481,27.236472597775,27.4243944965231,27.081000897031,27.081000897031,17126.7953412626,0.0,1.0
2014-10-24,30.221,30.2299,29.95,30.12,26418,27.3169201638576,27.3249649204659,27.0719618446622,27.2256257349324,29226.5150394339,0.0,1.0
2014-10-27,30.2,30.2,29.69,30.1,32232,27.297938153883,27.297938153883,26.8369464830724,27.2075476301947,35658.6052218577,0.0,1.0
2014-10-28,30.868,30.868,30.26,30.26,27450,27.9017468521213,27.9017468521213,27.3521724680961,27.3521724680961,30368.227641474,0.0,1.0
2014-10-29,30.78,31.0175,30.6508,30.87,33055,27.8222031912755,28.0368806850353,27.7054186346702,27.903554662595,36569.0988957714,0.0,1.0
2014-10-30,30.89,31.002,30.63,30.73,12323,27.9216327673327,28.0228701538637,27.686617405743,27.7770079294313,13633.066274167,0.0,1.0
2014-10-31,31.42,31.4201,31.19,31.24,26888,28.400702542881,28.4007929334047,28.1928043383978,28.2379996002419,29746.4810500529,0.0,1.0
2014-11-03,31.3001,31.59,31.3001,31.5,17873,28.2923243049786,28.5543664331512,28.2923243049786,28.4730149618317,19773.0904421153,0.0,1.0
2014-11-04,31.214,31.35,31.06,31.33,72651,28.214498064083,28.3374291762991,28.0752966576029,28.3193510715615,80374.5758244345,0.0,1.0
2014-11-05,31.32,31.456,31.2,31.34,41468,28.3103120191926,28.4332431314088,28.2018433907666,28.3283901239303,45876.4904858523,0.0,1.0
2014-11-06,31.5,31.5,31.32,31.36,30924,28.4730149618317,28.4730149618317,28.3103120191926,28.346468228668,34211.5508774114,0.0,1.0
2014-11-07,31.53,31.57,31.4607,31.53,16319,28.5001321189382,28.5362883284135,28.4374914860221,28.5001321189382,18053.8836750898,0.0,1.0
2014-11-10,31.65,31.68,31.51,31.51,29813,28.6086007473642,28.6357179044707,28.4820540142005,28.4820540142005,32982.4397331608,0.0,1.0
2014-11-11,31.728,31.728,31.63,31.7,6512,28.6791053558411,28.6791053558411,28.5905226426265,28.6537960092084,7204.29502372601,0.0,1.0
2014-11-12,31.814,31.84,31.59,31.61,10348,28.7568412062131,28.7803427423721,28.5543664331512,28.5724445378888,11448.1027189061,0.0,1.0
2014-11-13,31.6092,31.902,31.551,31.9,15735,28.5717214136993,28.8363848670588,28.5191141289127,28.8345770565851,17407.7982491291,0.0,1.0
2014-11-14,31.66,31.74,31.595,31.63,14058,28.617639799733,28.6899522186837,28.5588859593356,28.5905226426265,15552.5152708139,0.0,1.0
2014-11-17,31.51,31.69,31.5,31.63,11896,28.4820540142005,28.6447569568395,28.4730149618317,28.5905226426265,13160.6716219663,0.0,1.0
2014-11-18,31.68,31.74,31.5,31.5,28548,28.6357179044707,28.6899522186837,28.4730149618317,28.4730149618317,31582.956747133,0.0,1.0
2014-11-19,31.47,31.571,31.25,31.57,20569,28.4458978047252,28.5371922336504,28.2470386526108,28.5362883284135,22755.703983879,0.0,1.0
2014-11-20,31.66,31.7199,31.351,31.38,14801,28.617639799733,28.6717837234224,28.338333081536,28.3645463334056,16374.5040918564,0.0,1.0
2014-11-21,31.8,32.1976,31.771,32.04,29522,28.7441865328967,29.1035792550816,28.7179732810271,28.9611237897488,32660.5033308414,0.0,1.0
2014-11-24,32.048,32.05,31.87,31.87,60919,28.9683550316438,28.9701628421176,28.8074598994786,28.8074598994786,67395.3391508546,0.0,1.0
2014-11-25,31.94,32.1469,31.9315,32.05,9832,28.8707332660604,29.0577512595716,28.8630500715469,28.9701628421176,10877.2464178861,0.0,1.0
2014-11-26,31.96,31.9661,31.9001,31.93,5070,28.8888113707981,28.8943251927431,28.8346674471088,28.8616942136916,5608.99505072034,0.0,1.0
2014-11-28,31.63,32.1196,31.63,31.97,48722,28.5905226426265,29.0330746466047,28.5905226426265,28.8978504231669,53901.6680199599,0.0,1.0
2014-12-01,31.13,31.63,31.1,31.6,11600,28.1385700241847,28.5905226426265,28.1114528670782,28.56340548552,12833.2036663424,0.0,1.0
2014-12-02,31.38,31.4084,31.13,31.13,29686,28.3645463334056,28.3902172421331,28.1385700241847,28.1385700241847,32841.9382792277,0.0,1.0
2014-12-03,31.683,31.721,31.37,31.37,10471,28.6384296201813,28.6727780191829,28.3555072810368,28.3555072810368,11584.1789301958,0.0,1.0
2014-12-04,31.56,31.66,31.5099,31.63,3623,28.5272492760447,28.617639799733,28.4819636236768,28.5905226426265,4008.16352441021,0.0,1.0
2014-12-05,31.7001,31.81,31.65,31.65,16906,28.6538863997321,28.7532255852656,28.6086007473642,28.6086007473642,18703.2880330331,0.0,1.0
2014-12-08,31.31,31.7994,31.2754,31.69,9321,28.3012729668238,28.7436441897546,28.2699978456276,28.6447569568395,10311.9216701705,0.0,1.0
2014-12-09,31.5899,31.6,30.21,31.09,25209,28.5542760426275,28.56340548552,27.3069772062519,28.1024138147094,27888.985450416,0.0,1.0
2014-12-10,30.94,31.426,30.89,31.404,24837,27.9668280291769,28.4061259743023,27.9216327673327,28.3862400590908,27477.4378845643,0.0,1.0
2014-12-11,31.0151,31.429,31.01,31.05,22745,28.0347113124668,28.4088376900129,28.0301013957587,28.0662576052341,25163.0359819791,0.0,1.0
2014-12-12,30.6,30.8911,30.6,30.85,13890,27.6595002486365,27.9226270630933,27.6595002486365,27.8854765578574,15366.6550797841,0.0,1.0
2014-12-15,30.4601,30.8799,30.291,30.76,25270,27.5330439059965,27.9125033244402,27.3801935304395,27.8041250865378,27956.4704007303,0.0,1.0
2014-12-16,30.31,30.7377,30.31,30.32,19201,27.3973677299402,27.7839679997553,27.3973677299402,27.4064067823091,21242.2709997794,0.0,1.0
2014-12-17,30.98,31.08,30.001,30.36,35845,28.0029842386522,28.0933747623406,27.1180610117432,27.4425629917844,39655.7056396589,0.0,1.0
2014-12-18,31.4708,31.52,31.28,31.39,10761,28.4466209289147,28.4910930665693,28.2741558097173,28.3735853857745,11905.0090218543,0.0,1.0
2014-12-19,31.745,31.745,31.47,31.68,30085,28.6944717448681,28.6944717448681,28.4458978047252,28.6357179044707,33283.3562329234,0.0,1.0
2014-12-22,31.727,31.7453,31.6101,31.69,22292,28.6782014506042,28.6947429164392,28.5725349284125,28.6447569568395,24661.8772525953,0.0,1.0
2014-12-23,31.8988,31.95,31.82,31.84,8287,28.8334923703008,28.8797723184293,28.7622646376344,28.7803427423721,9167.99644680858,0.0,1.0
2014-12-24,31.72,31.75,31.67,31.75,11116,28.8764070792323,28.9037176786137,28.8308894135967,28.9037176786137,12210.6437630043,0.226277,1.0
2014-12-26,31.8,31.86,31.75,31.75,43591,28.9492353442493,29.003856543012,28.9037176786137,28.9037176786137,47883.6067176249,0.0,1.0
2014-12-29,31.86,31.9567,31.78,31.78,49430,29.003856543012,29.0918877083513,28.9310282779951,28.9310282779951,54297.5999644927,0.0,1.0
2014-12-30,31.73,31.91,31.72,31.84,23894,28.8855106123595,29.0493742086477,28.8764070792323,28.9856494767578,26246.9523275659,0.0,1.0
2014-12-31,31.52,31.875,31.03,31.79,20317,28.6943364166899,29.0175118427027,28.2482632934609,28.9401318111222,22317.708648161,0.0,1.0
2015-01-02,31.3302,31.7106,31.1201,31.63,17845,28.5215513579371,28.8678497580928,28.3302861269363,28.7944752810882,19602.2794126314,0.0,1.0
2015-01-05,30.899,31.21,30.7201,31.21,39198,28.1290070094956,28.4121268897491,27.9661448018514,28.4121268897491,43058.0077565887,0.0,1.0
2015-01-06,30.46,30.93,30.15,30.91,18286,27.7293619052149,28.1572279621897,27.4471523782741,28.1390208959354,20086.7067155718,0.0,1.0
2015-01-07,30.72,30.72,30.55,30.61,14620,27.9660537665201,27.9660537665201,27.811293703359,27.8659149021217,16059.6987958908,0.0,1.0
2015-01-08,31.348,31.348,30.961,31.01,65954,28.5377556469034,28.5377556469034,28.1854489148837,28.2300562272066,72448.7944175226,0.0,1.0
2015-01-09,31.11,31.36,31.0,31.36,13137,28.3210915584779,28.5486798866559,28.2209526940795,28.5486798866559,14430.660949495,0.0,1.0
2015-01-12,30.8365,31.05,30.66,31.05,12379,28.0721099274511,28.2664703597151,27.9114325677574,28.2664703597151,13598.0171952347,0.0,1.0
2015-01-13,30.6972,31.3175,30.5141,30.95,30306,27.9452977109903,28.5099898708657,27.7786120194326,28.1754350284439,33290.3715258732,0.0,1.0
2015-01-14,30.58,30.66,30.261,30.44,15540,27.8386043027404,27.9114325677574,27.5482015959852,27.7111548389607,17070.2954369455,0.0,1.0
2015-01-15,30.18,30.69,30.18,30.69,10271,27.4744629776555,27.9387431671387,27.4744629776555,27.9387431671387,11282.4327176877,0.0,1.0
2015-01-16,30.68,30.68,30.12,30.12,20659,27.9296396340116,27.9296396340116,27.4198417788927,27.4198417788927,22693.3869647269,0.0,1.0
2015-01-20,30.651,30.785,30.445,30.72,40797,27.9032393879429,28.0252267318464,27.7157066055242,27.9660537665201,44814.4686577263,0.0,1.0
2015-01-21,30.8,30.88,30.6,30.6,38953,28.0388820315371,28.1117102965541,27.8568113689946,27.8568113689946,42788.8814771774,0.0,1.0
2015-01-22,31.36,31.36,30.8272,30.93,38562,28.5486798866559,28.5486798866559,28.0636436416428,28.1572279621897,42359.3779047292,0.0,1.0
2015-01-23,31.26,31.4065,31.25,31.38,17235,28.4576445553847,28.591011315697,28.4485410222576,28.5668869529102,18932.2099006278,0.0,1.0
2015-01-26,31.47,31.47,31.08,31.26,18013,28.6488187510543,28.6488187510543,28.2937809590965,28.4576445553847,19786.8231470849,0.0,1.0
2015-01-27,31.28,31.439,31.0683,31.23,60053,28.4758516216389,28.6205977983602,28.2831298253378,28.4303339560033,65966.6957448449,0.0,1.0
2015-01-28,30.83,31.39,30.79,31.39,25022,28.0661926309184,28.5759904860373,28.02977849841,28.5759904860373,27486.0316874679,0.0,1.0
2015-01-29,31.07,31.07,30.66,30.81,9068,28.2846774259694,28.2846774259694,27.9114325677574,28.0479855646642,9960.96776204772,0.0,1.0
2015-01-30,30.63,30.98,30.27,30.87,18782,27.884121968376,28.2027456278253,27.5563947757996,28.1026067634269,20631.5501220534,0.0,1.0
2015-02-02,30.921,30.921,30.3,30.62,31640,28.1490347823753,28.1490347823753,27.583705375181,27.8750184352489,34755.7366554025,0.0,1.0
2015-02-03,31.5,31.5,31.03,31.03,64981,28.6761293504356,28.6761293504356,28.2482632934609,28.2482632934609,71379.9786221465,0.0,1.0
2015-02-04,31.37,31.58,31.26,31.32,54325,28.5577834197831,28.7489576154526,28.4576445553847,28.5122657541474,59674.6331796694,0.0,1.0
2015-02-05,31.77,31.8,31.5,31.5,19606,28.9219247448679,28.9492353442493,28.6761293504356,28.6761293504356,21536.6932005633,0.0,1.0
2015-02-06,31.8025,32.0,31.7304,31.8,23798,28.9515112275311,29.1313060067918,28.8858747536845,28.9492353442493,26141.4987650211,0.0,1.0
2015-02-09,31.67,31.85,31.64,31.69,13070,28.8308894135967,28.9947530098849,28.8035788142154,28.849096479851,14357.0631506356,0.0,1.0
2015-02-10,31.912,31.93,31.58,31.75,14094,29.0511949152731,29.0675812749019,28.7489576154526,28.9037176786137,15481.9011511139,0.0,1.0
2015-02-11,31.97,31.98,31.77,31.877,104315,29.1039954074104,29.1130989405375,28.9219247448679,29.0193325493282,114587.378925674,0.0,1.0
2015-02-12,32.28,32.28,32.0,32.0,42887,29.3862049343512,29.3862049343512,29.1313060067918,29.1313060067918,47110.2805922961,0.0,1.0
2015-02-13,32.3801,32.4,32.24,32.24,40820,29.4773313009537,29.4954473318767,29.3497908018427,29.3497908018427,44839.7335737525,0.0,1.0
2015-02-17,32.46,32.5,32.28,32.32,41030,29.5500685306394,29.5864826631479,29.3862049343512,29.4226190668597,45070.4132418194,0.0,1.0
2015-02-18,32.46,32.5,32.39,32.45,21016,29.5500685306394,29.5864826631479,29.4863437987495,29.5409649975123,23085.5424004406,0.0,1.0
2015-02-19,32.62,32.7008,32.46,32.46,9763,29.6957250606734,29.7692816083405,29.5500685306394,29.5500685306394,10724.4076158879,0.0,1.0
2015-02-20,32.75,32.804,32.4,32.59,15076,29.8140709913259,29.8632300702124,29.4954473318767,29.668414461292,16560.6032179788,0.0,1.0
2015-02-23,32.6995,32.76,32.57,32.76,20599,29.768098149034,29.8231745244531,29.6502073950377,29.8231745244531,22627.4784881364,0.0,1.0
2015-02-24,32.831,32.8827,32.76,32.8333,8691,29.8878096096556,29.9348748759229,29.8231745244531,29.8899034222749,9546.84283413728,0.0,1.0
2015-02-25,32.85,32.92,32.8,32.804,6792,29.9051063225972,29.968831054487,29.8595886569616,29.8632300702124,7460.83955004721,0.0,1.0
2015-02-26,32.87,32.95,32.81,32.87,22998,29.9233133888514,29.9961416538684,29.8686921900887,29.9233133888514,25262.7190771475,0.0,1.0
2015-02-27,32.67,32.9499,32.67,32.9,6969,29.741242726309,29.9960506185371,29.741242726309,29.9506239882328,7655.26955598925,0.0,1.0
2015-03-02,32.9764,32.979,32.7601,32.7601,19290,30.020174981324,30.022541899937,29.8232655597843,29.8232655597843,21189.5752238532,0.0,1.0
2015-03-03,32.775,32.8976,32.66,32.85,5004,29.8368298241438,29.9484391402823,29.7321391931818,29.9051063225972,5496.76694764962,0.0,1.0
2015-03-04,32.67,32.74,32.522,32.74,12142,29.741242726309,29.8049674581988,29.6065104360276,29.8049674581988,13337.6787127022,0.0,1.0
2015-03-05,32.76,32.78,32.63,32.68,15960,29.8231745244531,29.8413815907073,29.7048285938005,29.7503462594361,17531.6547730791,0.0,1.0
2015-03-06,32.36,32.72,32.35,32.58,10739,29.4590331993682,29.7867603919446,29.4499296662411,29.6593109281649,11796.5188350938,0.0,1.0
2015-03-09,32.53,32.5653,32.4,32.4,8496,29.6137932625293,29.645928734468,29.4954473318767,29.4954473318767,9332.64028521806,0.0,1.0
2015-03-10,32.14,32.33,32.04,32.33,23486,29.2587554705715,29.4317225999868,29.1677201393003,29.4317225999868,25798.7746867504,0.0,1.0
2015-03-11,32.2308,32.2308,32.06,32.17,6761,29.3414155513658,29.3414155513658,29.1859272055545,29.2860660699528,7426.7868371421,0.0,1.0
2015-03-12,32.73,32.73,32.28,32.28,42168,29.7958639250717,29.7958639250717,29.3862049343512,29.3862049343512,46320.4773478196,0.0,1.0
2015-03-13,32.57,32.71,32.297,32.71,9500,29.6502073950377,29.7776568588175,29.4016809406673,29.7776568588175,10435.5087934995,0.0,1.0
2015-03-16,32.839,32.84,32.64,32.64,34547,29.8950924361573,29.89600278947,29.7139321269276,29.7139321269276,37949.0023462134,0.0,1.0
2015-03-17,32.83,32.85,32.651,32.8,11412,29.8868992563429,29.9051063225972,29.7239460133674,29.8595886569616,12535.7922475175,0.0,1.0
2015-03-18,33.15,33.24,32.65,32.76,130114,30.1782123164108,30.2601441145549,29.7230356600547,29.8231745244531,142926.925384989,0.0,1.0
2015-03-19,33.1208,33.1263,33.039,33.1,24330,30.1516299996796,30.1566369428996,30.0771630986998,30.1326946507752,26725.8872574572,0.0,1.0
2015-03-20,33.42,33.45,33.28,33.326,97982,30.4240077108431,30.4513183102245,30.2965582470634,30.3384344994482,107630.739221544,0.0,1.0
2015-03-23,33.3624,33.5,33.36,33.47,33629,30.3715713600309,30.4968359758601,30.3693865120804,30.4695253764788,36940.6026543784,0.0,1.0
2015-03-24,33.32,33.43,33.265,33.33,31264,30.3329723795719,30.4331112439703,30.2829029473728,30.342075912699,34342.7102021019,0.0,1.0
2015-03-25,32.76,33.4389,32.75,33.3,25054,29.8231745244531,30.4412133884534,29.8140709913259,30.3147653133177,27521.1828749827,0.0,1.0
2015-03-26,32.8,32.8899,32.59,32.75,16759,29.8595886569616,29.9414294197744,29.668414461292,29.8140709913259,18409.3359863429,0.0,1.0
2015-03-27,32.9,32.9,32.7,32.8,15289,29.9506239882328,29.9506239882328,29.7685533256903,29.8595886569616,16794.5783098751,0.0,1.0
2015-03-30,33.31,33.36,33.02,33.02,21917,30.3238688464448,30.3693865120804,30.0598663857583,30.0598663857583,24075.2680239083,0.0,1.0
2015-03-31,33.23,33.294,33.11,33.22,25178,30.2510405814278,30.3093031934414,30.1417981839024,30.2419370483007,27657.3937266032,0.0,1.0
2015-04-01,33.17,33.2099,32.89,33.18,14132,30.1964193826651,30.2327424798423,29.9415204551057,30.2055229157922,15523.6431862879,0.0,1.0
2015-04-02,33.31,33.4599,33.15,33.19,19293,30.3238688464448,30.4603308080204,30.1782123164108,30.2146264489193,21192.8706476827,0.0,1.0
2015-04-06,33.56,33.623,33.09,33.09,30169,30.5514571746229,30.6088094333237,30.1235911176481,30.1235911176481,33139.8805043248,0.0,1.0
2015-04-07,33.44,33.69,33.42,33.57,20398,30.4422147770974,30.6698031052755,30.4240077108431,30.56056070775,22406.6850915582,0.0,1.0
2015-04-08,33.56,33.65,33.37,33.42,17138,30.5514571746229,30.633388972767,30.3784900452075,30.4240077108431,18825.6578634731,0.0,1.0
2015-04-09,33.66,33.7,33.4401,33.63,22439,30.6424925058941,30.6789066384026,30.4423058124287,30.6151819065127,24648.6717702458,0.0,1.0
2015-04-10,33.76,33.76,33.6501,33.67,15192,30.7335278371653,30.7335278371653,30.6334800080982,30.6515960390212,16688.0262727205,0.0,1.0
2015-04-13,33.6904,33.87,33.6904,33.76,20412,30.6701672466005,30.8336667015637,30.6701672466005,30.7335278371653,22422.063736096,0.0,1.0
2015-04-14,33.75,33.798,33.54,33.73,9443,30.7244243040382,30.7681212630484,30.5332501083686,30.7062172377839,10372.8957407385,0.0,1.0
2015-04-15,34.1499,34.2299,33.89,33.91,24794,31.0884745937918,31.1613028588088,30.8518737678179,30.8700808340721,27235.5794764238,0.0,1.0
2015-04-16,34.05,34.14,33.9756,34.0,13632,30.9975302978519,31.079462095996,30.9298000113861,30.9520126322162,14974.4058813668,0.0,1.0
2015-04-17,33.51,33.8,33.41,33.8,14196,30.5059395089873,30.7699419696738,30.414904177716,30.7699419696738,15593.9455613177,0.0,1.0
2015-04-20,33.83,33.91,33.63,33.63,19112,30.7972525690552,30.8700808340721,30.6151819065127,30.6151819065127,20994.0467433013,0.0,1.0
2015-04-21,33.75,33.99,33.75,33.99,19272,30.7244243040382,30.9429090990891,30.7244243040382,30.9429090990891,21169.802680876,0.0,1.0
2015-04-22,33.91,33.9299,33.615,33.84,15956,30.8700808340721,30.8881968649951,30.601526606822,30.8063561021823,17527.2608746398,0.0,1.0
2015-04-23,34.01,34.09,33.89,33.89,20414,30.9611161653434,31.0339444303604,30.8518737678179,30.8518737678179,22424.2606853156,0.0,1.0
2015-04-24,33.8995,34.037,33.8995,33.98,10922,30.8605221242887,30.9856957047866,30.8605221242887,30.933805565962,11997.5396886949,0.0,1.0
2015-04-27,33.66,34.13,33.63,33.94,17594,30.6424925058941,31.0703585628688,30.6151819065127,30.8973914334535,19326.562285561,0.0,1.0
2015-04-28,33.72,33.78,33.46,33.58,19407,30.6971137046568,30.7517349034196,30.4604218433516,30.5696642408771,21318.0967532047,0.0,1.0
2015-04-29,33.579,33.6692,33.5,33.56,17248,30.5687538875644,30.650867756371,30.4968359758601,30.5514571746229,18946.4900705557,0.0,1.0
2015-04-30,33.1173,33.4477,33.04,33.41,30594,30.1484437630852,30.4492244976053,30.0780734520125,30.414904177716,33606.7322135077,0.0,1.0
2015-05-01,33.3928,33.46,33.151,33.22,11764,30.3992461007374,30.4604218433516,30.1791226697236,30.2419370483007,12922.4553101819,0.0,1.0
2015-05-04,33.5599,33.65,33.467,33.51,15830,30.5513661392916,30.633388972767,30.4667943165406,30.5059395089873,17388.8530737997,0.0,1.0
2015-05-05,33.1299,33.53,33.0702,33.53,15686,30.1599142148253,30.5241465752415,30.1055661220564,30.5241465752415,17230.6727299824,0.0,1.0
2015-05-06,33.04,33.26,32.94,33.19,15468,30.0780734520125,30.2783511808092,29.9870381207413,30.2146264489193,16991.2052650369,0.0,1.0
2015-05-07,33.049,33.1999,32.8896,33.01,23088,30.0862666318269,30.2236389467152,29.9411563137806,30.0507628526311,25361.5817920333,0.0,1.0
2015-05-08,33.42,33.455,33.3016,33.36,18346,30.4240077108431,30.4558700767881,30.316221878618,30.3693865120804,20152.6151921623,0.0,1.0
2015-05-11,33.43,33.54,33.4055,33.47,10630,30.4331112439703,30.5332501083686,30.4108075878088,30.4695253764788,11676.785102621,0.0,1.0
2015-05-12,33.31,33.42,33.079,33.23,13717,30.3238688464448,30.4240077108431,30.1135772312083,30.2510405814278,15067.7762232034,0.0,1.0
2015-05-13,33.32,33.46,33.18,33.34,16325,30.3329723795719,30.4604218433516,30.2055229157922,30.3511794458262,17932.5980056715,0.0,1.0
2015-05-14,33.5994,33.61,33.4096,33.43,8249,30.5873250951437,30.5969748402585,30.4145400363909,30.4331112439703,9061.31705658709,0.0,1.0
2015-05-15,33.57,33.61,33.4301,33.61,3778,30.56056070775,30.5969748402585,30.4332022793015,30.5969748402585,4150.03707598327,0.0,1.0
2015-05-18,33.85,33.8699,33.51,33.51,10178,30.8154596353094,30.8335756662324,30.5059395089873,30.5059395089873,11180.2745789724,0.0,1.0
2015-05-19,33.69,33.83,33.67,33.83,20667,30.6698031052755,30.7972525690552,30.6515960390212,30.7972525690552,22702.1747616056,0.0,1.0
2015-05-20,33.73,33.7699,33.59,33.69,11582,30.7062172377839,30.7425403349612,30.5787677740042,30.6698031052755,12722.5329311907,0.0,1.0
2015-05-21,33.83,33.852,33.67,33.67,7306,30.7972525690552,30.8172803419348,30.6515960390212,30.6515960390212,8025.45549950602,0.0,1.0
2015-05-22,33.76,33.81,33.6782,33.76,13158,30.7335278371653,30.7790455028009,30.6590609361854,30.7335278371653,14453.7289163017,0.0,1.0
2015-05-26,33.3,33.56,33.2001,33.56,26623,30.3147653133177,30.5514571746229,30.2238210173777,30.5514571746229,29244.6895378249,0.0,1.0
2015-05-27,33.59,33.59,33.1701,33.34,6377,30.5787677740042,30.5787677740042,30.1965104179964,30.3511794458262,7004.97258696277,0.0,1.0
2015-05-28,33.48,33.48,33.4301,33.4301,2894,30.4786289096059,30.4786289096059,30.4332022793015,30.4332022793015,3178.9855208829,0.0,1.0
2015-05-29,33.34,33.51,33.29,33.45,4551,30.3511794458262,30.5059395089873,30.3056617801906,30.4513183102245,4999.15794939117,0.0,1.0
2015-06-01,33.4407,33.45,33.11,33.35,28074,30.4428520244163,30.4513183102245,30.1417981839024,30.3602829789533,30838.5761967058,0.0,1.0
2015-06-02,33.45,33.6099,33.44,33.5,6173,30.4513183102245,30.5968838049272,30.4422147770974,30.4968359758601,6780.88376655499,0.0,1.0
2015-06-03,33.71,33.81,33.48,33.48,8829,30.6880101715297,30.7790455028009,30.4786289096059,30.4786289096059,9698.43233029547,0.0,1.0
2015-06-04,33.4072,33.67,33.39,33.66,14651,30.4123551884404,30.6515960390212,30.3966971114618,30.6424925058941,16093.7515087959,0.0,1.0
2015-06-05,33.62,33.62,33.3,33.4,19087,30.6060783733856,30.6060783733856,30.3147653133177,30.4058006445889,20966.5848780552,0.0,1.0
2015-06-08,33.43,33.61,33.3601,33.53,9873,30.4331112439703,30.5969748402585,30.3694775474117,30.5241465752415,10845.2398229706,0.0,1.0
2015-06-09,33.36,33.482,33.21,33.47,6422,30.3693865120804,30.4804496162313,30.2328335151736,30.4695253764788,7054.40394440566,0.0,1.0
2015-06-10,33.8,33.845,33.45,33.45,12941,30.7699419696738,30.8109078687459,30.4513183102245,30.4513183102245,14215.359925966,0.0,1.0
2015-06-11,33.82,33.87,33.77,33.79,15658,30.788149035928,30.8336667015637,30.7426313702924,30.7608384365467,17199.9154409069,0.0,1.0
2015-06-12,33.74,33.76,33.62,33.74,10110,30.7153207709111,30.7335278371653,30.6060783733856,30.7153207709111,11105.5783055031,0.0,1.0
2015-06-15,33.61,33.6499,33.277,33.55,10965,30.5969748402585,30.6332979374357,30.2938271871253,30.5423536414957,12044.7740969181,0.0,1.0
2015-06-16,33.7997,33.8278,33.51,33.51,5393,30.76966886368,30.7952497917672,30.5059395089873,30.5059395089873,5924.07357087818,0.0,1.0
2015-06-17,33.7697,33.91,33.7,33.82,9398,30.7423582642986,30.8700808340721,30.6789066384026,30.788149035928,10323.4643832956,0.0,1.0
2015-06-18,34.0801,34.1328,33.81,33.81,14150,31.0249319325645,31.0729075521444,30.7790455028009,30.7790455028009,15543.415729265,0.0,1.0
2015-06-19,34.05,34.103,34.01,34.1,21802,30.9975302978519,31.0457790234256,30.9611161653434,31.0430479634875,23948.9434437764,0.0,1.0
2015-06-22,34.21,34.21,34.1,34.15,9281,31.1431868278858,31.1431868278858,31.0430479634875,31.0885656291231,10194.9428539441,0.0,1.0
2015-06-23,34.3,34.3,34.16,34.16,12631,31.2251186260299,31.2251186260299,31.0976691622502,31.0976691622502,13874.832796915,0.0,1.0
2015-06-24,34.015,34.25,33.98,34.25,15116,30.9656679319069,31.1796009603943,30.933805565962,31.1796009603943,16604.5422023725,0.0,1.0
2015-06-25,33.96,34.11,33.84,34.11,4738,30.9155984997078,31.0521514966146,30.8063561021823,31.0521514966146,5204.57270143163,0.0,1.0
2015-06-26,33.88,34.0,33.7698,33.94,7918,30.8427702346908,30.9520126322162,30.7424492996299,30.8973914334535,8697.72196072936,0.0,1.0
2015-06-29,33.03,33.606,33.03,33.57,32163,30.0689699188854,30.5933334270076,30.0689699188854,30.56056070775,35330.2388763499,0.0,1.0
2015-06-30,33.27,33.37,33.14,33.37,7530,30.2874547139363,30.3784900452075,30.1691087832837,30.3784900452075,8271.51381211065,0.0,1.0
2015-07-01,33.2626,33.5399,33.24,33.46,19104,30.2807180994222,30.5331590730373,30.2601441145549,30.4604218433516,20985.2589464226,0.0,1.0
2015-07-02,33.21,33.38,33.1362,33.38,10384,30.2328335151736,30.3875935783347,30.1656494406954,30.3875935783347,11406.5603485999,0.0,1.0
2015-07-06,33.01,33.2,32.8152,32.93,20094,30.0507628526311,30.2237299820465,29.8734260273148,29.9779345876142,22072.7488101662,0.0,1.0
2015-07-07,33.149,33.1504,32.48,33.06,26144,30.1773019630981,30.1785764577359,29.5682755968936,30.0962805182667,28718.5201997106,0.0,1.0
2015-07-08,32.53,32.949,32.44,32.92,24878,29.6137932625293,29.9952313005557,29.5318614643851,29.968831054487,27327.8513436505,0.0,1.0
2015-07-09,32.78,32.949,32.69,32.86,43449,29.8413815907073,29.9952313005557,29.7594497925632,29.9142098557243,47727.6233230273,0.0,1.0
2015-07-10,33.09,33.14,32.9236,33.1399,15521,30.1235911176481,30.1691087832837,29.9721083264128,30.1690177479524,17049.4244193585,0.0,1.0
2015-07-13,33.496,33.4999,33.3517,33.38,9241,30.4931945626093,30.4967449405289,30.3618305795849,30.3875935783347,10151.0038695504,0.0,1.0
2015-07-14,33.6254,33.6498,33.41,33.41,10005,30.6109942812742,30.6332069021044,30.414904177716,30.414904177716,10990.2384714697,0.0,1.0
2015-07-15,33.39,33.62,33.38,33.62,10644,30.3966971114618,30.6060783733856,30.3875935783347,30.6060783733856,11692.1637471588,0.0,1.0
2015-07-16,33.5528,33.638,33.5283,33.561,18645,30.5449026307713,30.6224647330144,30.5225989746099,30.5523675279356,20481.0591005051,0.0,1.0
2015-07-17,33.4,33.57,33.3219,33.57,5752,30.4058006445889,30.56056070775,30.3347020508661,30.56056070775,6318.42595581148,0.0,1.0
2015-07-20,33.2586,33.34,33.251,33.34,7703,30.2770766861714,30.3511794458262,30.2701580009948,30.3511794458262,8461.54991961332,0.0,1.0
2015-07-21,33.198,33.402,33.14,33.31,33073,30.221909275421,30.4076213512143,30.1691087832837,30.3238688464448,36329.8507713062,0.0,1.0
2015-07-22,33.17,33.2399,33.09,33.09,12215,30.1964193826651,30.2600530792237,30.1235911176481,30.1235911176481,13417.8673592207,0.0,1.0
2015-07-23,32.98,33.32,32.9345,33.27,25905,30.0234522532498,30.3329723795719,29.9820311775214,30.2874547139363,28455.9847679583,0.0,1.0
2015-07-24,32.49,32.97,32.4201,32.97,20594,29.5773791300208,30.0143487201226,29.5137454334622,30.0143487201226,22621.9861150872,0.0,1.0
2015-07-27,32.23,32.45,32.11,32.45,29878,29.3406872687156,29.5409649975123,29.2314448711901,29.5409649975123,32820.2243928608,0.0,1.0
2015-07-28,32.56,32.61,32.1,32.35,13473,29.6411038619106,29.6866215275462,29.222341338063,29.4499296662411,14799.748418402,0.0,1.0
2015-07-29,32.89,32.89,32.5,32.5,7601,29.9415204551057,29.9415204551057,29.5864826631479,29.5864826631479,8349.50550940942,0.0,1.0
2015-07-30,32.9785,33.01,32.8,32.8,9463,30.0220867232807,30.0507628526311,29.8595886569616,29.8595886569616,10394.8652329353,0.0,1.0
2015-07-31,32.9395,33.17,32.93,33.13,16275,29.9865829440849,30.1964193826651,29.9779345876142,30.1600052501566,17877.6742751794,0.0,1.0
2015-08-03,32.625,32.94,32.59,32.94,8211,29.7002768272369,29.9870381207413,29.668414461292,29.9870381207413,9019.57502141309,0.0,1.0
2015-08-04,32.717,32.9,32.65,32.78,18425,29.7840293320064,29.9506239882328,29.7230356600547,29.8413815907073,20239.3946863398,0.0,1.0
2015-08-05,32.875,33.12,32.8462,32.92,17047,29.927865155415,30.1509017170295,29.9016469800089,29.968831054487,18725.6966739774,0.0,1.0
2015-08-06,32.6,32.86,32.42,32.86,15874,29.6775179944191,29.9142098557243,29.5136543981309,29.9142098557243,17437.1859566327,0.0,1.0
2015-08-07,32.45,32.581,32.3428,32.55,32799,29.5409649975123,29.6602212814776,29.4433751223895,29.6320003287835,36028.8687282094,0.0,1.0
2015-08-10,33.0,33.0153,32.59,32.59,3910,30.041659319504,30.0555877251885,29.668414461292,29.668414461292,4295.03572448242,0.0,1.0
2015-08-11,32.7,32.78,32.51,32.78,14067,29.7685533256903,29.8413815907073,29.595586196275,29.8413815907073,15452.2423366482,0.0,1.0
2015-08-12,32.6456,32.65,32.07,32.45,19078,29.7190301054788,29.7230356600547,29.1950307386816,29.5409649975123,20956.6986065667,0.0,1.0
2015-08-13,32.5744,32.72,32.528,32.54,8898,29.6542129496137,29.7867603919446,29.6119725559038,29.6228967956564,9774.22707837457,0.0,1.0
2015-08-14,32.6732,32.71,32.48,32.48,8826,29.7441558569096,29.7776568588175,29.5682755968936,29.5682755968936,9695.13690646596,0.0,1.0
2015-08-17,32.844,32.844,32.49,32.66,9781,29.8996442027209,29.8996442027209,29.5773791300208,29.7321391931818,10744.1801588651,0.0,1.0
2015-08-18,32.7604,32.8609,32.696,32.8609,6990,29.8235386657782,29.9150291737057,29.7649119124395,29.9150291737057,7678.33752279593,0.0,1.0
2015-08-19,32.41,32.56,32.2356,32.56,36127,29.5045508650038,29.6411038619106,29.3457852472668,29.6411038619106,39684.5922297638,0.0,1.0
2015-08-20,31.6097,32.14,31.6097,32.14,21557,28.7759951088402,29.2587554705715,28.7759951088402,29.2587554705715,23679.8171643651,0.0,1.0
2015-08-21,30.83,31.409,30.79,31.27,73958,28.0661926309184,28.5932871989788,28.02977849841,28.4667480885118,81240.9851946986,0.0,1.0
2015-08-24,29.63,30.71,28.05,30.22,76845,26.9737686556637,27.956950233393,25.5354104215784,27.510877110164,84412.2813933126,0.0,1.0
2015-08-25,29.458,30.47,29.45,30.36,19535,26.8171878858772,27.738465438342,26.8099050593755,27.6383265739437,21458.7015032645,0.0,1.0
2015-08-26,30.24,30.26,29.51,29.99,10780,27.5290841764182,27.5472912426725,26.8645262581383,27.3014958482402,11841.5562940973,0.0,1.0
2015-08-27,30.911,31.1812,30.52,30.56,21779,28.1399312492481,28.385908714343,27.7839831039776,27.8203972364861,23923.6785277501,0.0,1.0
2015-08-28,31.1894,31.3244,30.96,30.96,24370,28.3933736115072,28.5162713087234,28.184538561571,28.184538561571,26769.8262418508,0.0,1.0
2015-08-31,31.19,31.31,31.01,31.01,26265,28.3939198234948,28.5031622210203,28.2300562272066,28.2300562272066,28851.4356275015,0.0,1.0
2015-09-01,30.12,30.688,30.12,30.57,26425,27.4198417788927,27.9369224605133,27.4198417788927,27.8295007696133,29027.1915650763,0.0,1.0
2015-09-02,30.66,30.67,30.2,30.48,48017,27.9114325677574,27.9205361008845,27.4926700439097,27.7475689714692,52745.4553407857,0.0,1.0
2015-09-03,30.8095,31.1094,30.711,30.74,16692,28.0475303880078,28.3205453464902,27.9578605867057,27.9842608327743,18335.7381874836,0.0,1.0
2015-09-04,30.5,30.6299,30.284,30.42,26986,27.7657760377234,27.8840309330447,27.5691397221776,27.6929477727064,29643.4358211976,0.0,1.0
2015-09-08,31.07,31.1007,30.7401,30.8,23595,28.2846774259694,28.3126252726696,27.9843518681056,28.0388820315371,25918.5084192232,0.0,1.0
2015-09-09,30.74,31.34,30.7301,31.24,13491,27.9842608327743,28.5304728204017,27.9752483349785,28.4394374891305,14819.5209613791,0.0,1.0
2015-09-10,30.86,31.01,30.66,30.66,22096,28.0935032302998,28.2300562272066,27.9114325677574,27.9114325677574,24271.89497907,0.0,1.0
2015-09-11,30.88,30.88,30.6,30.75,10587,28.1117102965541,28.1117102965541,27.8568113689946,27.9933643659015,11629.5506943978,0.0,1.0
2015-09-14,30.7693,30.95,30.721,30.95,59670,28.0109341848368,28.1754350284439,27.9669641198328,28.1754350284439,65545.9799692753,0.0,1.0
2015-09-15,31.12,31.152,30.8929,30.8929,37050,28.330195091605,28.3593263976118,28.123453854288,28.123453854288,40698.484294648,0.0,1.0
2015-09-16,31.406,31.4499,31.1,31.1,12625,28.5905561390407,28.6305206494688,28.3119880253507,28.3119880253507,13868.2419492559,0.0,1.0
2015-09-17,31.45,31.91,31.3401,31.43,30322,28.6306116848,29.0493742086477,28.530563855733,28.6124046185458,33307.9471196307,0.0,1.0
2015-09-18,30.83,31.1577,30.83,31.15,11097,28.0661926309184,28.3645154114942,28.0661926309184,28.3575056909864,12189.7727454173,0.0,1.0
2015-09-21,30.84,31.189,30.8,30.9,21895,28.0752961640456,28.3930094701821,28.0388820315371,28.1299173628083,24051.1015824917,0.0,1.0
2015-09-22,30.42,30.56,30.264,30.56,28271,27.6929477727064,27.8203972364861,27.5509326559233,27.8203972364861,31054.9756948447,0.0,1.0
2015-09-23,30.32,30.4101,30.19,30.39,16097,27.6019124414352,27.6839352749106,27.4835665107826,27.6656371733251,17682.1457946275,0.0,1.0
2015-09-24,30.2,30.26,29.8845,30.26,30869,27.4926700439097,27.5472912426725,27.205453573749,27.5472912426725,33908.8127312143,0.0,1.0
2015-09-25,30.1,30.528,30.04,30.42,16122,27.4016347126385,27.7912659304793,27.3470135138758,27.6929477727064,17709.6076598736,0.0,1.0
2015-09-28,29.276,29.924,29.1801,29.92,27863,26.6515035829636,27.2414125296011,26.5642007002745,27.2377711163503,30606.7980540291,0.0,1.0
2015-09-29,29.1535,29.46,28.95,29.2,29768,26.5399853021564,26.8190085925027,26.3547284030194,26.5823167311975,32699.3921857782,0.0,1.0
2015-09-30,29.64,29.64,29.35,29.35,12955,26.9828721887909,26.9828721887909,26.7188697281043,26.7188697281043,14230.7385705038,0.0,1.0
2015-10-01,29.605,29.75,29.3401,29.75,5156,26.9510098228459,27.0830110531892,26.7098572303085,27.0830110531892,5663.73508834563,0.0,1.0
2015-10-02,29.9,29.9,29.16,29.4,15127,27.2195640500961,27.2195640500961,26.545902598689,26.7643873937399,16616.6254230807,0.0,1.0
2015-10-05,30.69,30.69,30.16,30.16,15394,27.9387431671387,27.9387431671387,27.4562559114012,27.4562559114012,16909.9181439086,0.0,1.0
2015-10-06,30.4509,30.72,30.42,30.71,24944,27.7210776900692,27.9660537665201,27.6929477727064,27.956950233393,27400.3506679002,0.0,1.0
2015-10-07,30.8,30.8952,30.64,30.64,8961,28.0388820315371,28.1255476669073,27.8932255015031,27.8932255015031,9843.43097879461,0.0,1.0
2015-10-08,31.17,31.2173,30.8501,30.8501,52164,28.3757127572406,28.4187724689319,28.084490732504,28.084490732504,57300.8295478008,0.0,1.0
2015-10-09,31.161,31.2994,31.1208,31.24,9205,28.3675195774262,28.4935124759056,28.3309233742552,28.4394374891305,10111.4587835961,0.0,1.0
2015-10-12,31.27,31.3,31.121,31.3,14903,28.4667480885118,28.4940586878932,28.3311054449177,28.4940586878932,16370.5671104761,0.0,1.0
2015-10-13,30.94,31.32,30.94,31.13,5384,28.1663314953168,28.5122657541474,28.1663314953168,28.3392986247321,5914.1872993896,0.0,1.0
2015-10-14,30.67,30.8674,30.58,30.7283,9150,27.9205361008845,28.1002398448139,27.8386043027404,27.9736096990156,10051.0426800548,0.0,1.0
2015-10-15,31.0201,31.052,30.55,30.66,16105,28.239250795665,28.2682910663406,27.811293703359,27.9114325677574,17690.9335915063,0.0,1.0
2015-10-16,31.1309,31.15,30.91,31.15,4671,28.3401179427136,28.3575056909864,28.1390208959354,28.3575056909864,5130.97490257221,0.0,1.0
2015-10-19,31.12,31.2547,30.99,30.99,8902,28.330195091605,28.4528196828273,28.2118491609524,28.2118491609524,9778.62097681394,0.0,1.0
2015-10-20,31.21,31.338,31.1376,31.14,25655,28.4121268897491,28.5286521137763,28.3462173099087,28.3484021578592,28181.3661154978,0.0,1.0
2015-10-21,30.8116,31.32,30.8116,31.32,7916,28.0494421299645,28.5122657541474,28.0494421299645,28.5122657541474,8695.52501150969,0.0,1.0
2015-10-22,31.1,31.272,30.98,31.03,31868,28.3119880253507,28.4685687951373,28.2027456278253,28.2482632934609,35006.1888664466,0.0,1.0
2015-10-23,31.4308,31.4893,31.2351,31.31,10411,28.613132901196,28.6663885699896,28.4349767578982,28.5031622210203,11436.2191630656,0.0,1.0
2015-10-26,31.3302,31.46,31.2701,31.46,9622,28.5215513579371,28.6397152179272,28.4668391238431,28.6397152179272,10569.5226959002,0.0,1.0
2015-10-27,30.9878,31.13,30.85,31.13,30789,28.2098463836644,28.3392986247321,28.0843996971727,28.3392986247321,33820.934762427,0.0,1.0
2015-10-28,31.531,31.57,31.2,31.2,15476,28.7043503031297,28.7398540823255,28.403023356622,28.403023356622,16999.9930619156,0.0,1.0
2015-10-29,31.45,32.0,31.43,31.6,7948,28.6306116848,29.1313060067918,28.6124046185458,28.7671646817069,8730.67619902464,0.0,1.0
2015-10-30,31.48,31.58,31.43,31.48,5842,28.6579222841814,28.7489576154526,28.6124046185458,28.6579222841814,6417.28867069727,0.0,1.0
2015-11-02,31.85,31.93,31.542,31.542,10234,28.9947530098849,29.0675812749019,28.7143641895696,28.7143641895696,11241.7891571236,0.0,1.0
2015-11-03,31.9984,32.12,31.83,31.83,14084,29.1298494414914,29.2405484043172,28.9765459436307,28.9765459436307,15470.9164050155,0.0,1.0
2015-11-04,31.89,32.1475,31.8,32.1475,44696,29.0311671423934,29.2655831204168,28.9492353442493,29.2655831204168,49097.4211615004,0.0,1.0
2015-11-05,31.9699,31.9699,31.8,31.85,6504,29.1039043720791,29.1039043720791,28.9492353442493,28.9947530098849,7144.47886241271,0.0,1.0
2015-11-06,32.066,32.1199,31.8001,31.93,13580,29.1913893254308,29.240457368986,28.9493263795806,29.0675812749019,14917.285201655,0.0,1.0
2015-11-09,31.74,32.0,31.5407,32.0,12422,28.8946141454866,29.1313060067918,28.713180730263,29.1313060067918,13645.251603458,0.0,1.0
2015-11-10,31.72,31.7999,31.52,31.62,12102,28.8764070792323,28.949144308918,28.6943364166899,28.7853717479611,13293.7397283085,0.0,1.0
2015-11-11,31.55,31.85,31.5332,31.85,10982,28.7216470160713,28.9947530098849,28.7063530804177,28.9947530098849,12063.4481652854,0.0,1.0
2015-11-12,30.94,31.32,30.94,31.3,14899,28.1663314953168,28.5122657541474,28.1663314953168,28.4940586878932,16366.1732120367,0.0,1.0
2015-11-13,30.58,30.8,30.52,30.8,8396,27.8386043027404,28.0388820315371,27.7839831039776,28.0388820315371,9222.79282423386,0.0,1.0
2015-11-16,30.87,30.873,30.5,30.52,10382,28.1026067634269,28.1053378233651,27.7657760377234,27.7839831039776,11404.3633993802,0.0,1.0
2015-11-17,30.86,31.1694,30.7774,30.9,13515,28.0935032302998,28.375166545253,28.0183080466698,28.1299173628083,14845.8843520153,0.0,1.0
2015-11-18,31.32,31.32,30.9,30.94,6275,28.5122657541474,28.5122657541474,28.1299173628083,28.1663314953168,6892.92817675888,0.0,1.0
2015-11-19,31.21,31.3799,31.1501,31.3,10959,28.4121268897491,28.5667959175789,28.3575967263176,28.4940586878932,12038.183249259,0.0,1.0
2015-11-20,31.36,31.4794,31.31,31.31,7391,28.5486798866559,28.6573760721938,28.5031622210203,28.5031622210203,8118.82584134261,0.0,1.0
2015-11-23,31.47,31.5848,31.32,31.4,17282,28.6488187510543,28.7533273113536,28.5122657541474,28.5850940191644,18983.8382072903,0.0,1.0
2015-11-24,31.671,31.7043,31.3,31.3166,8239,28.8317997669094,28.8621145322228,28.4940586878932,28.5091705528842,9050.33231048867,0.0,1.0
2015-11-25,31.8688,31.87,31.63,31.63,15031,29.0118676521639,29.0129600761392,28.7944752810882,28.7944752810882,16511.1718605359,0.0,1.0
2015-11-27,31.92,31.9399,31.85,31.8754,4170,29.0584777417748,29.0765937726978,28.9947530098849,29.0178759840278,4580.63912304135,0.0,1.0
2015-11-30,31.76,31.96,31.73,31.93,24767,28.9128212117408,29.0948918742833,28.8855106123595,29.0675812749019,27205.9206619581,0.0,1.0
2015-12-01,32.0,32.0,31.738,31.87,12872,29.1313060067918,29.1313060067918,28.8927934388612,29.0129600761392,14139.5651778869,0.0,1.0
2015-12-02,31.66,32.0,31.65,31.9418,6905,28.8217858804696,29.1313060067918,28.8126823473425,29.0783234439919,7584.96718095937,0.0,1.0
2015-12-03,31.09,31.6601,31.0201,31.6119,14577,28.3028844922236,28.8218769158009,28.239250795665,28.7779978861281,16012.4643876676,0.0,1.0
2015-12-04,31.5385,31.58,31.0978,31.0978,4700,28.7111779529751,28.7489576154526,28.3099852480628,28.3099852480628,5162.83066625764,0.0,1.0
2015-12-07,31.18,31.54,31.081,31.54,12804,28.3848162903677,28.7125434829441,28.2946913124092,28.7125434829441,14064.8689044176,0.0,1.0
2015-12-08,31.0575,31.0575,30.86,30.95,10851,28.2732980095605,28.2732980095605,28.0935032302998,28.1754350284439,11919.5479913961,0.0,1.0
2015-12-09,30.69,31.3084,30.6,30.97,6381,27.9387431671387,28.50170565572,27.8568113689946,28.1936420946982,7009.36648540214,0.0,1.0
2015-12-10,30.764,30.9846,30.66,30.66,21904,28.0061093122794,28.2069332530638,27.9114325677574,27.9114325677574,24060.9878539803,0.0,1.0
2015-12-11,30.08,30.41,30.0,30.341,21574,27.3834276463843,27.6838442395793,27.3105993813673,27.6210298610022,23698.4912327324,0.0,1.0
2015-12-14,29.96,30.15,29.6642,30.03,35470,27.2741852488588,27.4471523782741,27.0049027389585,27.3379099807486,38962.8944110976,0.0,1.0
2015-12-15,30.33,30.3999,30.1601,30.3,6924,27.6110159745623,27.6746496711209,27.4563469467325,27.583705375181,7605.83819854637,0.0,1.0
2015-12-16,30.7,30.701,30.33,30.44,5395,27.9478467002658,27.9487570535786,27.6110159745623,27.7111548389607,5926.27052009788,0.0,1.0
2015-12-17,30.3972,30.65,30.32,30.65,5821,27.6721917171766,27.9023290346302,27.6019124414352,27.9023290346302,6394.22070389058,0.0,1.0
2015-12-18,29.86,30.18,29.86,30.18,18554,27.1831499175876,27.4744629776555,27.1831499175876,27.4744629776555,20381.0979110094,0.0,1.0
2015-12-21,30.03,30.088,29.9,29.96,9820,27.3379099807486,27.390710472886,27.2195640500961,27.2741852488588,10787.020668649,0.0,1.0
2015-12-22,30.37,30.43,30.05,30.21,16065,27.6474301070708,27.7020513058335,27.3561170470029,27.5017735770369,17646.9946071126,0.0,1.0
2015-12-23,30.43,30.4532,30.28,30.28,24489,27.9377554337944,27.9590553327778,27.8000405696778,27.8000405696778,26673.5912899639,0.258915,1.0
2015-12-24,30.46,30.5812,30.43,30.43,32189,27.9652984066178,28.076572016824,27.9377554337944,27.9377554337944,35060.4855254459,0.0,1.0
2015-12-28,30.34,30.37,30.1,30.37,27790,27.8551265153245,27.8826694881478,27.6347827327378,27.8826694881478,30269.0637407854,0.0,1.0
2015-12-29,30.658,30.68,30.4505,30.61,73322,28.1470820272517,28.1672802073222,27.9565764652237,28.1030132707344,79862.8388485741,0.0,1.0
2015-12-30,30.39,30.63,30.36,30.63,16811,27.90103147003,28.1213752526166,27.8734884972067,28.1213752526166,18310.6596094403,0.0,1.0
2015-12-31,30.2204,30.3299,30.1276,30.28,11582,27.7453218636688,27.8458537144739,27.6601222677353,27.8000405696778,12615.1959786174,0.0,1.0
2016-01-04,29.4101,29.64,29.19,29.64,91515,27.0013861677107,27.2124571494468,26.7993125570969,27.2124571494468,99678.782592227,0.0,1.0
2016-01-05,29.46,29.66,29.32,29.55,17693,27.0471993125069,27.230819131329,26.9186654393313,27.1298282309769,19271.3402218682,0.0,1.0
2016-01-06,29.04,29.23,28.921,29.07,21812,26.6615976929803,26.8360365208614,26.5523439007811,26.6891406658036,23757.7840343294,0.0,1.0
2016-01-07,28.31,28.7757,28.27,28.6,46507,25.9913853542793,26.4189441024068,25.9546613905149,26.2576340915715,50655.7519752686,0.0,1.0
2016-01-08,27.89,28.46,27.82,28.44,48386,25.6057837347528,26.129100218396,25.541516798165,26.1107382365138,52702.3720101348,0.0,1.0
2016-01-11,27.82,28.013,27.5006,27.95,45765,25.541516798165,25.7187099233284,25.248275947506,25.6608696803994,49847.5603489402,0.0,1.0
2016-01-12,27.9745,28.2,27.5796,27.99,34762,25.6833631082051,25.8903944539271,25.3208057759408,25.6975936441639,37863.0152485494,0.0,1.0
2016-01-13,27.05,28.11,27.0,28.11,40881,24.8345804956996,25.8077655354572,24.7886755409941,25.8077655354572,44527.8731481487,0.0,1.0
2016-01-14,27.48,27.694,26.8598,27.19,50011,25.2293631061673,25.425836312307,24.6599580479997,24.9631143688752,54472.3334559346,0.0,1.0
2016-01-15,27.01,27.011,26.45,26.91,87834,24.7978565319352,24.7987746310293,24.2837210392331,24.7060466225241,95669.4114648489,0.0,1.0
2016-01-19,26.81,27.2357,26.5964,27.23,64167,24.614236713113,25.005071497476,24.4181307466109,24.9998383326396,69891.1483646989,0.0,1.0
2016-01-20,26.79,27.0,25.85,26.52,98201,24.5958747312308,24.7886755409941,23.7328615827666,24.3479879758208,106961.22088553,0.0,1.0
2016-01-21,26.86,27.2499,26.6468,26.83,80953,24.6601416678186,25.0181085046124,24.4644029409541,24.6325986949952,88174.5777980498,0.0,1.0
2016-01-22,27.37,27.48,27.18,27.19,52363,25.1283722058151,25.2293631061673,24.953933377934,24.9631143688752,57034.1484224092,0.0,1.0
2016-01-25,26.84,27.27,26.81,27.27,36399,24.6417796859363,25.036562296404,24.614236713113,25.036562296404,39646.047178872,0.0,1.0
2016-01-26,27.4,27.4393,26.96,26.96,27194,25.1559151786384,25.191996473037,24.7519515772296,24.7519515772296,29619.8963428183,0.0,1.0
2016-01-27,27.0,27.4301,26.9177,27.3999,15190,24.7886755409941,25.1835499613712,24.7131159855488,25.155823368729,16545.0549918147,0.0,1.0
2016-01-28,27.01,27.22,26.96,27.22,16422,24.7978565319352,24.9906573416985,24.7519515772296,24.9906573416985,17886.9580694919,0.0,1.0
2016-01-29,27.84,27.84,27.1,27.1,42652,25.5598787800472,25.5598787800472,24.8804854504052,24.8804854504052,46456.8588223096,0.0,1.0
2016-02-01,27.9728,27.9728,27.5101,27.73,9694,25.6818023397452,25.6818023397452,25.2569978889,25.458887879695,10558.7730803589,0.0,1.0
2016-02-02,27.22,27.62,27.158,27.62,29982,24.9906573416985,25.3578969793428,24.9337351978636,25.3578969793428,32656.6055802889,0.0,1.0
2016-02-03,27.25,27.4061,26.77,27.36,50282,25.0182003145218,25.1615155831125,24.5775127493486,25.119191214874,54767.5085647419,0.0,1.0
2016-02-04,27.44,27.4566,27.24,27.24,6715,25.1926391424029,25.2078795873651,25.0090193235807,25.0090193235807,7314.02529756655,0.0,1.0
2016-02-05,26.8,27.25,26.8,27.25,12250,24.6050557221719,25.0182003145218,24.6050557221719,25.0182003145218,13342.7862837216,0.0,1.0
2016-02-08,26.4001,26.51,26.1,26.5,22347,24.237907894437,24.3388069848797,23.9623863562943,24.3296259939386,24340.5098026388,0.0,1.0
2016-02-09,26.33,26.58,26.071,26.2,56232,24.1735491479398,24.4030739214675,23.9357614825651,24.0541962657054,61248.290473978,0.0,1.0
2016-02-10,26.38,26.7256,26.33,26.45,25872,24.2194541026453,24.53674914957,24.1735491479398,24.2837210392331,28179.96463122,0.0,1.0
2016-02-11,26.045,26.1573,25.755,25.81,31990,23.9118909061182,24.0149934343868,23.645642168826,23.6961376190021,34843.7333237757,0.0,1.0
2016-02-12,26.5845,26.59,26.15,26.22,24958,24.407205367391,24.4122549124086,24.0082913109998,24.0725582475876,27184.4293933978,0.0,1.0
2016-02-16,27.23,27.28,26.744,26.89,22275,24.9998383326396,25.0457432873451,24.5536421729017,24.6876846406419,24262.0868955018,0.0,1.0
2016-02-17,27.76,27.784,27.36,27.36,10019,25.4864308525184,25.508465230777,25.119191214874,25.119191214874,10912.7653695189,0.0,1.0
2016-02-18,27.59,27.74,27.51,27.74,160817,25.3303540065195,25.4680688706361,25.2569060789906,25.4680688706361,175163.009125653,0.0,1.0
2016-02-19,27.6022,27.6195,27.519,27.519,4810,25.3415548154677,25.3574379297958,25.2651689708376,25.2651689708376,5239.0858795674,0.0,1.0
2016-02-22,28.04,28.1132,27.83,27.83,30658,25.7434985988694,25.8107034525583,25.5506977891061,25.5506977891061,33392.9095417417,0.0,1.0
2016-02-23,27.879,27.98,27.78,27.98,17107,25.5956846447176,25.6884126532228,25.5047928344006,25.6884126532228,18633.0648943367,0.0,1.0
2016-02-24,28.05,28.05,27.44,27.84,5742,25.7526795898105,25.7526795898105,25.1926391424029,25.5598787800472,6254.22684417382,0.0,1.0
2016-02-25,28.3,28.3299,28.055,28.055,5667,25.9822043633382,26.0096555262522,25.7572700852811,25.7572700852811,6172.53631590614,0.0,1.0
2016-02-26,28.4383,28.5036,28.34,28.37,10108,26.1091774680538,26.1691293388992,26.0189283271027,26.046471299926,11009.7047963965,0.0,1.0
2016-02-29,28.3899,28.6399,28.37,28.45,10149,26.0647414718988,26.2942662454265,26.046471299926,26.1199192274549,11054.3622851829,0.0,1.0
2016-03-01,28.8326,28.8326,28.41,28.48,9427,26.4711839408617,26.4711839408617,26.0831952636904,26.1474622002782,10267.954799726,0.0,1.0
2016-03-02,28.9594,28.9594,28.73,28.78,24884,26.587598905995,26.587598905995,26.3769869738059,26.4228919285115,27103.8280721736,0.0,1.0
2016-03-03,29.3,29.3,28.99,28.99,13264,26.9003034574491,26.9003034574491,26.6156927382748,26.6156927382748,14447.2422259007,0.0,1.0
2016-03-04,29.38,29.56,29.25,29.25,36526,26.973751384978,27.139009221918,26.8543985027436,26.8543985027436,39784.3764734052,0.0,1.0
2016-03-07,29.5199,29.5476,29.21,29.21,59094,27.1021934482441,27.127624793151,26.8176745389792,26.8176745389792,64365.6010326729,0.0,1.0
2016-03-08,28.98,29.39,28.98,29.39,9187,26.6065117473336,26.9829323759191,26.6065117473336,26.9829323759191,10006.5451092694,0.0,1.0
2016-03-09,29.13,29.24,29.1,29.14,31153,26.7442266114503,26.8452175118025,26.716683638627,26.7534076023914,33932.0670283084,0.0,1.0
2016-03-10,29.05,29.2584,28.8911,29.2574,8186,26.6707786839214,26.8621105351341,26.5248927378672,26.86119243604,8916.24885865671,0.0,1.0
2016-03-11,29.59,29.59,29.23,29.23,14755,27.1665521947413,27.1665521947413,26.8360365208614,26.8360365208614,16071.2499278622,0.0,1.0
2016-03-14,29.5611,29.6075,29.456,29.53,10485,27.1400191309215,27.1826189288882,27.0435269161304,27.1114662490946,11420.3358518221,0.0,1.0
2016-03-15,29.1885,29.39,29.18,29.39,3829,26.7979354084558,26.9829323759191,26.7901315661558,26.9829323759191,4170.57376982611,0.0,1.0
2016-03-16,29.434,29.49,29.2,29.2545,4438,27.02332873606,27.0747422853302,26.808493548038,26.8585299486671,4833.9008593597,0.0,1.0
2016-03-17,29.76,29.782,29.3301,29.39,43568,27.3226290407401,27.3428272208106,26.9279382401819,26.9829323759191,47454.5724742189,0.0,1.0
2016-03-18,30.03,30.03,29.85,29.85,44769,27.5705157961501,27.5705157961501,27.4052579592101,27.4052579592101,48762.7101335453,0.0,1.0
2016-03-21,29.94,30.0,29.8234,29.91,12335,27.4878868776801,27.5429728233268,27.3808365233068,27.4603439048568,13435.3688824249,0.0,1.0
2016-03-22,29.91,30.02,29.6709,29.75,16627,27.4603439048568,27.561334805209,27.2408264114549,27.313448049799,18110.2455134235,0.0,1.0
2016-03-23,29.5899,29.7,29.564,29.69,17555,27.1664603848319,27.2675430950935,27.1426816182944,27.2583621041524,19121.0296498557,0.0,1.0
2016-03-24,29.49,29.49,29.19,29.36,6906,27.0747422853302,27.0747422853302,26.7993125570969,26.9553894030958,7522.06384288825,0.0,1.0
2016-03-28,29.5101,29.61,29.3701,29.55,23827,27.0931960771218,27.1849141766235,26.9646622039463,27.1298282309769,25952.5362271211,0.0,1.0
2016-03-29,30.07,30.0899,29.43,29.43,14979,27.6072397599145,27.6255099318873,27.0196563396835,27.0196563396835,16315.2323056217,0.0,1.0
2016-03-30,30.1301,30.25,30.0801,30.22,27503,27.6624175154706,27.7724975968545,27.616512560765,27.7449546240311,29956.4613192811,0.0,1.0
2016-03-31,30.2987,30.3567,30.1201,30.14,9825,27.8172090227377,27.8704587701961,27.6532365245295,27.6715066965023,10701.4592030665,0.0,1.0
2016-04-01,30.28,30.3173,29.95,30.06,9364,27.8000405696778,27.8342856658881,27.4970678686212,27.5980587689734,10199.3347559811,0.0,1.0
2016-04-04,30.1,30.3399,30.1,30.32,25822,27.6347827327378,27.855034705415,27.6347827327378,27.8367645334422,28125.5042790415,0.0,1.0
2016-04-05,29.856,29.949,29.8,29.8332,31838,27.4107665537748,27.4961497695271,27.3593530045046,27.3898338944291,34678.1738531532,0.0,1.0
2016-04-06,30.1122,30.1283,29.77,29.77,6473,27.645983541686,27.6607649371012,27.3318100316812,27.3318100316812,7050.43719302283,0.0,1.0
2016-04-07,29.69,29.9566,29.58,29.92,12131,27.2583621041524,27.5031273226423,27.1573712038002,27.4695248957979,13213.1706455368,0.0,1.0
2016-04-08,29.75,30.0278,29.67,30.0278,14536,27.313448049799,27.568495978143,27.2400001222702,27.568495978143,15832.7135853206,0.0,1.0
2016-04-11,29.7005,29.934,29.7005,29.86,7988,27.2680021446405,27.4823782831154,27.2680021446405,27.4144389501512,8700.58586403004,0.0,1.0
2016-04-12,29.9,29.9899,29.618,29.74,21305,27.4511629139157,27.5337000224762,27.1922589693764,27.3042670588579,23205.5560632398,0.0,1.0
2016-04-13,30.62,30.64,30.11,30.11,36953,28.1121942616755,28.1305562435577,27.643963723679,27.643963723679,40249.4678810092,0.0,1.0
2016-04-14,30.56,30.669,30.55,30.59,7640,28.0571083160289,28.1571811172869,28.0479273250877,28.0846512888522,8321.54181286797,0.0,1.0
2016-04-15,30.57,30.57,30.45,30.5251,16172,28.06628930697,28.06628930697,27.9561174156767,28.0250666576444,17614.6563085996,0.0,1.0
2016-04-18,30.73,30.79,30.46,30.46,11567,28.2131851620277,28.2682711076744,27.9652984066178,27.9652984066178,12598.8578729639,0.0,1.0
2016-04-19,30.76,30.8366,30.6801,30.77,12892,28.240728134851,28.3110545254599,28.1673720172316,28.2499091257921,14042.0572056929,0.0,1.0
2016-04-20,30.9601,31.026,30.77,30.78,9459,28.4244397635826,28.4849424938845,28.2499091257921,28.2590901167333,10302.8094251202,0.0,1.0
2016-04-21,30.74,30.9,30.74,30.88,6336,28.2223661529688,28.3692620080266,28.2223661529688,28.3509000261443,6901.21582805387,0.0,1.0
2016-04-22,30.978,31.0199,30.77,30.78,14839,28.4408737373672,28.4793420894105,28.2499091257921,28.2590901167333,16162.743319522,0.0,1.0
2016-04-25,30.7,30.8992,30.66,30.89,8867,28.1856421892044,28.3685275287513,28.1489182254399,28.3600810170854,9657.99885532727,0.0,1.0
2016-04-26,30.984,30.984,30.7,30.78,23552,28.4463823319319,28.4463823319319,28.1856421892044,28.2590901167333,25653.0042901396,0.0,1.0
2016-04-27,31.11,31.13,30.895,31.0,6966,28.5620628177898,28.5804247996721,28.364671512556,28.4610719174376,7587.41626550241,0.0,1.0
2016-04-28,30.6843,31.053,30.6843,30.98,12004,28.1712280334268,28.5097311694255,28.1712280334268,28.4427099355554,13074.8413510036,0.0,1.0
2016-04-29,30.3996,30.5399,30.23,30.4001,15554,27.9098452213335,28.0386545242372,27.7541356149723,27.9103042708805,16941.5263556739,0.0,1.0
2016-05-02,30.58,30.58,30.33,30.41,17059,28.0754702979111,28.0754702979111,27.8459455243833,27.9193934519122,18580.7829562454,0.0,1.0
2016-05-03,30.14,30.33,30.0583,30.33,5039,27.6715066965023,27.8459455243833,27.5964980005134,27.8459455243833,5488.51429254473,0.0,1.0
2016-05-04,29.895,29.9133,29.81,29.9051,6299,27.4465724184451,27.4633736318673,27.3685339954457,27.4558452192956,6860.91516744181,0.0,1.0
2016-05-05,29.818,29.9399,29.75,29.9073,14367,27.3758787881986,27.4877950677707,27.313448049799,27.4578650373027,15648.6375949573,0.0,1.0
2016-05-06,29.91,29.93,29.63,29.63,14316,27.4603439048568,27.478705886739,27.2032761585057,27.2032761585057,15593.0880357353,0.0,1.0
2016-05-09,30.034,30.15,29.85,29.85,10718,27.5741881925265,27.6806876874434,27.4052579592101,27.4052579592101,11674.1210929737,0.0,1.0
2016-05-10,30.2748,30.3201,30.115,30.115,5845,27.7952664543884,27.8368563433516,27.6485542191495,27.6485542191495,6366.41516966144,0.0,1.0
2016-05-11,29.948,30.22,29.913,30.21,17502,27.495231670433,27.7449546240311,27.4630982021391,27.73577363309,19063.3016765465,0.0,1.0
2016-05-12,29.84,30.15,29.67,30.15,14730,27.396076968269,27.6806876874434,27.2400001222702,27.6806876874434,16044.019751773,0.0,1.0
2016-05-13,29.59,29.87,29.51,29.77,67490,27.1665521947413,27.4236199410923,27.0931042672124,27.3318100316812,73510.583370479,0.0,1.0
2016-05-16,29.87,29.9592,29.58,29.58,19859,27.4236199410923,27.505514380287,27.1573712038002,27.1573712038002,21630.5626782389,0.0,1.0
2016-05-17,29.56,29.9699,29.45,29.8,7050,27.139009221918,27.515338040594,27.0380183215658,27.3593530045046,7678.90965716219,0.0,1.0
2016-05-18,29.64,29.8196,29.43,29.43,23414,27.2124571494468,27.3773477467491,27.0196563396835,27.0196563396835,25502.6937181271,0.0,1.0
2016-05-19,29.54,29.63,29.3122,29.63,4829,27.1206472400357,27.2032761585057,26.9115042663973,27.2032761585057,5259.78081339523,0.0,1.0
2016-05-20,29.8694,29.9152,29.74,29.74,5591,27.4230690816359,27.4651180201462,27.3042670588579,27.3042670588579,6089.75658059487,0.0,1.0
2016-05-23,29.85,30.0,29.832,29.9,9592,27.4052579592101,27.5429728233268,27.3887321755161,27.4511629139157,10447.6739619149,0.0,1.0
2016-05-24,30.39,30.4268,29.91,29.91,17327,27.90103147003,27.9348175166933,27.4603439048568,27.4603439048568,18872.6904439219,0.0,1.0
2016-05-25,30.55,30.61,30.43,30.43,8496,28.0479273250877,28.1030132707344,27.9377554337944,27.9377554337944,9253.90304216315,0.0,1.0
2016-05-26,30.51,30.5611,30.4735,30.54,15226,28.0112033613233,28.0581182250324,27.9776927443883,28.0387463341466,16584.2664453832,0.0,1.0
2016-05-27,30.7672,30.81,30.48,30.48,8339,28.2473384483286,28.2866330895566,27.9836603885,27.9836603885,9082.89753632279,0.0,1.0
2016-05-31,30.83,30.9099,30.68,30.81,40979,28.3049950714388,28.3783511890583,28.1672802073222,28.2866330895566,44634.6154384184,0.0,1.0
2016-06-01,30.95,30.9722,30.68,30.68,8050,28.4151669627321,28.4355487626214,28.1672802073222,28.1672802073222,8768.11670073131,0.0,1.0
2016-06-02,31.02,31.0381,30.8576,30.88,11853,28.4794338993199,28.4960514929233,28.3303346064363,28.3509000261443,12910.3710874246,0.0,1.0
2016-06-03,30.8977,31.04,30.7056,31.04,8043,28.3671503801101,28.4977958812021,28.1907835441314,28.4977958812021,8760.49225142633,0.0,1.0
2016-06-06,31.14,31.159,30.88,30.88,20953,28.5896057906132,28.6070496734013,28.3509000261443,28.3509000261443,22822.1551839035,0.0,1.0
2016-06-07,31.17,31.255,31.08,31.08,12618,28.6171487634365,28.6951871864359,28.5345198449665,28.5345198449665,13743.614475755,0.0,1.0
2016-06-08,31.3375,31.3404,31.25,31.25,5317,28.7709303617001,28.773592849073,28.6905966909654,28.6905966909654,5791.31385065694,0.0,1.0
2016-06-09,31.1601,31.1804,31.09,31.128,4559,28.6080595824048,28.6266969940152,28.5437008359076,28.5785886014838,4965.69491163156,0.0,1.0
2016-06-10,30.7,30.93,30.65,30.91,10867,28.1856421892044,28.3968049808499,28.1397372344988,28.3784429989677,11836.4129424655,0.0,1.0
2016-06-13,30.3799,30.67,30.3799,30.58,15206,27.8917586691795,28.1580992163811,27.8917586691795,28.0754702979111,16562.4823045118,0.0,1.0
2016-06-14,30.2,30.3,30.06,30.27,30316,27.7265926421489,27.81840255156,27.5980587689734,27.7908595787367,33020.4007328411,0.0,1.0
2016-06-15,30.2801,30.45,30.27,30.27,10700,27.8001323795872,27.9561174156767,27.7908595787367,27.7908595787367,11654.5153661895,0.0,1.0
2016-06-16,30.2,30.2,29.85,30.04,8028,27.7265926421489,27.7265926421489,27.4052579592101,27.5796967870912,8744.1541457728,0.0,1.0
2016-06-17,30.1001,30.27,30.08,30.12,5023,27.6348745426473,27.7908595787367,27.6164207508556,27.6531447146201,5471.08697984762,0.0,1.0
2016-06-20,30.44,30.7299,30.24,30.24,19537,27.9469364247355,28.2130933521183,27.7633166059134,27.7633166059134,21279.8380102097,0.0,1.0
2016-06-21,30.36,30.51,30.2401,30.51,4763,27.8734884972067,28.0112033613233,27.7634084158228,28.0112033613233,5187.89314851965,0.0,1.0
2016-06-22,30.334,30.56,30.334,30.37,7552,27.8496179207598,28.0571083160289,27.8496179207598,27.8826694881478,8225.69159303389,0.0,1.0
2016-06-23,30.88,30.88,30.43,30.43,10029,28.3509000261443,28.3509000261443,27.9377554337944,27.9377554337944,10923.6574399546,0.0,1.0
2016-06-24,29.67,30.1397,29.48,29.76,13230,27.2400001222702,27.671231266774,27.0655612943891,27.3226290407401,14410.2091864193,0.0,1.0
2016-06-27,28.7701,29.41,28.6607,29.41,35394,26.4138027474798,27.0012943578013,26.313362706584,27.0012943578013,38551.3941000849,0.0,1.0
2016-06-28,29.26,29.29,28.91,28.91,31055,26.8635794936847,26.891122466508,26.5422448107459,26.5422448107459,33825.3247380386,0.0,1.0
2016-06-29,29.92,29.9471,29.41,29.41,7748,27.4695248957979,27.4944053812483,27.0012943578013,27.0012943578013,8439.17617357344,0.0,1.0
2016-06-30,30.41,30.41,29.8745,29.8745,10580,27.9193934519122,27.9193934519122,27.4277513870158,27.4277513870158,11523.8105209612,0.0,1.0
2016-07-01,30.52,30.6299,30.38,30.38,8595,28.0203843522644,28.1212834427072,27.8918504790889,27.8918504790889,9361.73453947648,0.0,1.0
2016-07-05,30.12,30.34,29.92,30.34,14957,27.6531447146201,27.8551265153245,27.4695248957979,27.8551265153245,16291.2697506631,0.0,1.0
2016-07-06,30.29,30.29,29.94,29.94,6878,27.8092215606189,27.8092215606189,27.4878868776801,27.4878868776801,7491.56604566832,0.0,1.0
2016-07-07,30.39,30.58,30.284,30.3,10601,27.90103147003,28.0754702979111,27.8037129660542,27.81840255156,11546.6838688761,0.0,1.0
2016-07-08,31.02,31.0474,30.54,30.54,15583,28.4794338993199,28.5045898144985,28.0387463341466,28.0387463341466,16973.1133599374,0.0,1.0
2016-07-11,31.3238,31.3596,31.12,31.12,25572,28.7583524041108,28.7912203516799,28.571243808731,28.571243808731,27853.2025181492,0.0,1.0
2016-07-12,31.67,31.7534,31.46,31.46,13733,29.0761983104919,29.1527677749408,28.8833975007287,28.8833975007287,14958.0803293346,0.0,1.0
2016-07-13,31.6,31.7696,31.49,31.73,27669,29.0119313739042,29.1676409802654,28.910940473552,29.1312842561386,30137.2696885136,0.0,1.0
2016-07-14,31.749,31.84,31.71,31.71,15013,29.1487281389267,29.2322751564908,29.1129222742564,29.1129222742564,16352.265345103,0.0,1.0
2016-07-15,31.7,31.8247,31.6867,31.77,16742,29.1037412833153,29.2182282403509,29.0915305653636,29.168008219903,18235.504323434,0.0,1.0
2016-07-18,31.827,31.87,31.72,31.72,16621,29.2203398682674,29.2598181293141,29.1221032651975,29.1221032651975,18103.7102711621,0.0,1.0
2016-07-19,31.67,31.7867,31.62,31.68,26635,29.0761983104919,29.1833404747747,29.0302933557864,29.0853793014331,29011.0296054632,0.0,1.0
2016-07-20,31.9018,31.955,31.64,31.64,18051,29.2890136805068,29.3378565523135,29.0486553376686,29.0486553376686,19661.276343466,0.0,1.0
2016-07-21,31.77,31.9729,31.7245,31.85,5021,29.168008219903,29.3542905260981,29.126234711121,29.2414561474319,5468.90856576049,0.0,1.0
2016-07-22,32.015,32.025,31.7401,31.78,7377,29.3929424979602,29.4021234889013,29.1405570569891,29.1771892108441,8035.0803604093,0.0,1.0
2016-07-25,31.92,31.9401,31.88,31.91,8737,29.3057230840197,29.3241768758113,29.2689991202552,29.2965420930786,9516.40193966328,0.0,1.0
2016-07-26,32.03,32.03,31.93,31.97,19180,29.4067139843719,29.4067139843719,29.3149040749608,29.3516280387252,20890.9910956555,0.0,1.0
2016-07-27,31.99,32.013,31.9001,31.99,8022,29.3699900206074,29.391106299772,29.2874529120469,29.3699900206074,8737.61890351139,0.0,1.0
2016-07-28,32.0296,32.0296,31.903,31.92,3168,29.4063467447342,29.4063467447342,29.2901153994198,29.3057230840197,3450.60791402693,0.0,1.0
2016-07-29,32.0,32.0199,31.9,31.9,7685,29.3791710115485,29.3974411835213,29.2873611021374,29.2873611021374,8370.5561298286,0.0,1.0
2016-08-01,31.96,32.0993,31.8719,31.95,87032,29.3424470477841,29.4703382515937,29.2615625175929,29.333266056843,94795.8674159066,0.0,1.0
2016-08-02,31.57,31.89,31.46,31.89,6734,28.9843884010809,29.2781801111963,28.8833975007287,29.2781801111963,7334.72023139436,0.0,1.0
2016-08-03,31.721,31.76,31.55,31.55,17865,29.1230213642916,29.1588272289619,28.9660264191986,28.9660264191986,19458.6838333621,0.0,1.0
2016-08-04,31.798,31.88,31.68,31.68,13322,29.1937149945381,29.2689991202552,29.0853793014331,29.0853793014331,14510.4162344277,0.0,1.0
2016-08-05,32.18,32.21,31.88,31.88,9861,29.5444288484885,29.5719718213118,29.2689991202552,29.2689991202552,10740.670656635,0.0,1.0
2016-08-08,32.14,32.2501,32.12,32.19,10485,29.5077048847241,29.6087875949857,29.4893429028418,29.5536098394296,11420.3358518221,0.0,1.0
2016-08-09,32.126,32.216,32.12,32.13,6910,29.4948514974065,29.5774804158765,29.4893429028418,29.498523893783,7526.42067106253,0.0,1.0
2016-08-10,31.95,32.11,31.93,32.11,2639,29.333266056843,29.4801619119007,29.3149040749608,29.4801619119007,2874.41738797887,0.0,1.0
2016-08-11,32.1677,32.1952,32.06,32.06,11717,29.5331362296309,29.558383954719,29.4342569571952,29.4342569571952,12762.2389294992,0.0,1.0
2016-08-12,32.1098,32.131,32.0599,32.131,4493,29.4799782920819,29.4994419928771,29.4341651472858,29.4994419928771,4893.807246756,0.0,1.0
2016-08-15,32.33,32.389,32.08,32.08,15450,29.6821437126051,29.7363115591577,29.4526189390774,29.4526189390774,16828.2488231427,0.0,1.0
2016-08-16,32.1627,32.28,32.12,32.25,4583,29.5285457341604,29.6362387578996,29.4893429028418,29.6086957850763,4991.83588067722,0.0,1.0
2016-08-17,32.0118,32.0449,31.885,31.9913,9767,29.390004580859,29.4203936608741,29.2735896157258,29.3711835494298,10638.2851945395,0.0,1.0
2016-08-18,32.1737,32.1929,32.006,32.006,2136,29.5386448241956,29.5562723268025,29.3846796061132,29.3846796061132,2326.54624506361,0.0,1.0
2016-08-19,32.23,32.25,32.01,32.01,12076,29.590333803194,29.6086957850763,29.3883520024896,29.3883520024896,13153.2642581406,0.0,1.0
2016-08-22,32.284,32.3295,32.12,32.12,11875,29.639911154276,29.6816846630581,29.4893429028418,29.4893429028418,12934.3336423832,0.0,1.0
2016-08-23,32.55,32.6,32.34,32.34,14465,29.8841255133095,29.9300304680151,29.6913247035462,29.6913247035462,15755.3798852271,0.0,1.0
2016-08-24,32.33,32.57,32.32,32.57,6400,29.6821437126051,29.9024874951917,29.672962721664,29.9024874951917,6970.92507884229,0.0,1.0
2016-08-25,32.34,32.419,32.305,32.33,11110,29.6913247035462,29.763854531981,29.6591912352524,29.6821437126051,12101.0902540528,0.0,1.0
2016-08-26,32.19,32.5631,32.19,32.42,2832,29.5536098394296,29.8961526114424,29.5536098394296,29.7647726310751,3084.63434738771,0.0,1.0
2016-08-29,32.4333,32.5299,32.4108,32.4108,5846,29.7769833490268,29.8656717215179,29.7563261194093,29.7563261194093,6367.504376705,0.0,1.0
2016-08-30,32.47,32.48,32.35,32.35,11548,29.8106775857807,29.8198585767218,29.7005056944874,29.7005056944874,12578.162939136,0.0,1.0
2016-08-31,32.4203,32.4724,32.23,32.4,3905,29.7650480608033,29.8128810236065,29.590333803194,29.7464106491929,4253.35350513737,0.0,1.0
2016-09-01,32.36,32.38,32.158,32.34,22526,29.7096866854285,29.7280486673107,29.5242306684181,29.6913247035462,24535.4778634377,0.0,1.0
2016-09-02,32.58,32.58,32.42,32.48,10295,29.9116684861329,29.9116684861329,29.7647726310751,29.8198585767218,11213.3865135439,0.0,1.0
2016-09-06,32.53,32.6018,32.4001,32.53,8030,29.8657635314273,29.9316830463845,29.7465024591023,29.8657635314273,8746.33255985993,0.0,1.0
2016-09-07,32.71,32.71,32.5701,32.5701,10556,30.0310213683673,30.0310213683673,29.9025793051012,29.9025793051012,11497.6695519155,0.0,1.0
2016-09-08,32.63,32.6599,32.6178,32.6297,4803,29.9575734408384,29.9850246037523,29.9463726318902,29.9572980111102,5231.46143026242,0.0,1.0
2016-09-09,31.79,32.4092,31.79,32.4092,11085,29.1863702017852,29.7548571608587,29.1863702017852,29.7548571608587,12073.8600779636,0.0,1.0
2016-09-12,32.2466,32.2466,31.6,31.6,25154,29.6055742481563,29.6055742481563,29.0119313739042,29.0119313739042,27397.9139739373,0.0,1.0
2016-09-13,31.79,31.97,31.6101,31.97,8677,29.1863702017852,29.3516280387252,29.0212041747547,29.3516280387252,9451.04951704916,0.0,1.0
2016-09-14,31.672,31.84,31.64,31.77,6324,29.0780345086802,29.2322751564908,29.0486553376686,29.168008219903,6888.14534353103,0.0,1.0
2016-09-15,32.015,32.05,31.71,31.71,13195,29.3929424979602,29.4250759662541,29.1129222742564,29.1129222742564,14372.0869398944,0.0,1.0
2016-09-16,31.88,31.94,31.77,31.94,14396,29.2689991202552,29.3240850659019,29.168008219903,29.3240850659019,15680.2245992209,0.0,1.0
2016-09-19,31.93,32.144,31.827,31.9,4382,29.3149040749608,29.5113772811005,29.2203398682674,29.2873611021374,4772.90526491982,0.0,1.0
2016-09-20,31.86,32.0,31.81,32.0,4209,29.250637138373,29.3791710115485,29.2047321836675,29.3791710115485,4584.47244638237,0.0,1.0
2016-09-21,32.16,32.18,31.86,31.86,12676,29.5260668666063,29.5444288484885,29.250637138373,29.250637138373,13806.788484282,0.0,1.0
2016-09-22,32.5396,32.5396,32.24,32.24,8609,29.8745772827308,29.8745772827308,29.5995147941352,29.5995147941352,9376.98343808644,0.0,1.0
2016-09-23,32.31,32.42,32.31,32.42,3094,29.6637817307229,29.7647726310751,29.6637817307229,29.7647726310751,3370.00659280282,0.0,1.0
2016-09-26,32.01,32.2,32.01,32.15,9850,29.3883520024896,29.5627908303707,29.3883520024896,29.5168858756652,10728.6893791557,0.0,1.0
2016-09-27,32.1425,32.2,31.91,31.91,3818,29.5100001324593,29.5627908303707,29.2965420930786,29.2965420930786,4158.59249234686,0.0,1.0
2016-09-28,32.337,32.337,32.12,32.23,22119,29.6885704062639,29.6885704062639,29.4893429028418,29.590333803194,24092.1705967051,0.0,1.0
2016-09-29,32.0,32.32,31.93,32.24,5350,29.3791710115485,29.672962721664,29.3149040749608,29.5995147941352,5827.25768309473,0.0,1.0
2016-09-30,32.37,32.37,32.01,32.03,4765,29.7188676763696,29.7188676763696,29.3883520024896,29.4067139843719,5190.07156260679,0.0,1.0
2016-10-03,32.1849,32.23,32.13,32.23,8259,29.5489275340496,29.590333803194,29.498523893783,29.590333803194,8995.76097283727,0.0,1.0
2016-10-04,32.11,32.3313,32.07,32.2537,5326,29.4801619119007,29.6833372414275,29.4434379481363,29.6120927517245,5801.11671404907,0.0,1.0
2016-10-05,32.32,32.4639,32.12,32.12,3946,29.672962721664,29.8050771813066,29.4893429028418,29.4893429028418,4298.0109939237,0.0,1.0
2016-10-06,32.2936,32.322,32.1201,32.18,6982,29.6487249055795,29.6747989198522,29.4894347127513,29.5444288484885,7604.8435781995,0.0,1.0
2016-10-07,32.18,32.41,32.0549,32.41,3503,29.5444288484885,29.755591640134,29.4295746518152,29.755591640134,3815.49227362258,0.0,1.0
2016-10-10,32.38,32.515,32.29,32.29,7719,29.7280486673107,29.8519920450156,29.6454197488407,29.6454197488407,8407.58916930993,0.0,1.0
2016-10-11,31.88,32.4,31.74,32.4,17890,29.2689991202552,29.7464106491929,29.1404652470797,29.7464106491929,19485.9140094513,0.0,1.0
2016-10-12,31.9334,32.0087,31.8558,31.8558,5973,29.3180256118807,29.3871584736673,29.2467811221777,29.2467811221777,6505.83367123829,0.0,1.0
2016-10-13,31.669,31.81,31.52,31.81,4147,29.0752802113978,29.2047321836675,28.9384834463753,29.2047321836675,4516.94160968109,0.0,1.0
2016-10-14,31.64,31.88,31.61,31.7,5262,29.0486553376686,29.2689991202552,29.0211123648453,29.1037412833153,5731.40746326065,0.0,1.0
2016-10-17,31.54,31.6999,31.54,31.6359,10057,28.9568454282575,29.1036494734059,28.9568454282575,29.0448911313828,10954.1552371745,0.0,1.0
2016-10-18,31.77,31.8621,31.66,31.7,10373,29.168008219903,29.2525651464706,29.0670173195508,29.1037412833153,11298.3446629424,0.0,1.0
2016-10-19,31.924,31.9383,31.726,31.85,6628,29.3093954803961,29.3225242974419,29.1276118597622,29.2414561474319,7219.26428477605,0.0,1.0
2016-10-20,31.75,31.87,31.695,31.8,4589,29.1496462380208,29.2598181293141,29.0991507878447,29.1955511927264,4998.37112293864,0.0,1.0
2016-10-21,31.7,31.7,31.46,31.51,6644,29.1037412833153,29.1037412833153,28.8833975007287,28.9293024554342,7236.69159747314,0.0,1.0
2016-10-24,31.9114,31.9632,31.81,31.81,6328,29.2978274318103,29.3453849648853,29.2047321836675,29.2047321836675,6892.50217170531,0.0,1.0
2016-10-25,31.6,31.85,31.6,31.85,5772,29.0119313739042,29.2414561474319,29.0119313739042,29.2414561474319,6286.90305548088,0.0,1.0
2016-10-26,31.4134,31.6101,31.4134,31.55,5263,28.8406140829431,29.0212041747547,28.8406140829431,28.9660264191986,5732.49667030421,0.0,1.0
2016-10-27,31.189,31.3412,31.16,31.3412,21162,28.6345926462246,28.7743273283483,28.6079677724954,28.7743273283483,23049.7994560095,0.0,1.0
2016-10-28,31.2,31.3616,31.16,31.3193,20465,28.6446917362598,28.7930565498681,28.6079677724954,28.7542209581873,22290.6221466418,0.0,1.0
2016-10-31,31.3506,31.3506,31.144,31.23,3244,28.7829574598329,28.7829574598329,28.5932781869896,28.6722347090831,3533.38764933819,0.0,1.0
2016-11-01,31.0374,31.4,30.878,31.4,43236,28.4954088235574,28.828311555082,28.3490638279561,28.828311555082,47092.9557357539,0.0,1.0
2016-11-02,30.7299,30.978,30.7299,30.931,2752,28.2130933521183,28.4408737373672,28.2130933521183,28.397723079944,2997.49778390218,0.0,1.0
2016-11-03,30.56,30.8262,30.53,30.7,25995,28.0571083160289,28.3015062948812,28.0295653432055,28.1856421892044,28313.9370975789,0.0,1.0
2016-11-04,30.7183,30.9372,30.55,30.55,9096,28.2024434026266,28.4034152943275,28.0479273250877,28.0479273250877,9907.4272683046,0.0,1.0
2016-11-07,31.32,31.4,30.95,30.95,16759,28.7548636275531,28.828311555082,28.4151669627321,28.4151669627321,18254.0208431747,0.0,1.0
2016-11-08,31.4,31.5396,31.2201,31.3131,25204,28.828311555082,28.9564781886199,28.6631455280515,28.7485287438038,27452.3743261158,0.0,1.0
2016-11-09,32.15,32.19,31.15,31.24,15828,29.5168858756652,29.5536098394296,28.5987867815543,28.6814157000243,17239.9690856118,0.0,1.0
2016-11-10,32.67,32.8,32.28,32.28,27182,29.9942974046028,30.1136502868372,29.6362387578996,29.6362387578996,29606.8258582955,0.0,1.0
2016-11-11,33.25,33.25,32.77,32.77,13023,30.5267948791872,30.5267948791872,30.0861073140139,30.0861073140139,14184.7433284005,0.0,1.0
2016-11-14,33.62,33.88,33.41,33.41,31970,30.8664915440082,31.105197308477,30.6736907342449,30.6736907342449,34821.9491829043,0.0,1.0
2016-11-15,33.8,33.87,33.4435,33.61,25010,31.0317493809481,31.0960163175359,30.7044470538976,30.8573105530671,27241.0681596634,0.0,1.0
2016-11-16,33.77,33.8046,33.6714,33.72,49063,31.0042064081248,31.0359726367811,30.9136818374455,30.9583014534193,53439.7651786311,0.0,1.0
2016-11-17,34.0484,34.072,33.73,33.73,4535,31.2598051959253,31.2814723345463,30.9674824443604,30.9674824443604,4939.5539425859,0.0,1.0
2016-11-18,34.1416,34.1416,34.0201,34.0236,4587,31.3453720314964,31.3453720314964,31.2338229915619,31.2370363383913,4996.1927088515,0.0,1.0
2016-11-21,34.22,34.329,34.1115,34.19,18559,31.4173510004747,31.5174238017328,31.3177372487637,31.3898080276514,20214.5935215991,0.0,1.0
2016-11-22,34.6069,34.63,34.29,34.29,14474,31.7725635399862,31.7937716290602,31.4816179370625,31.4816179370625,15765.1827486193,0.0,1.0
2016-11-23,34.8,34.8,34.5324,34.63,13956,31.949848475059,31.949848475059,31.704165157475,31.7937716290602,15200.9735000505,0.0,1.0
2016-11-25,34.91,34.91,34.79,34.8,11856,32.0508393754112,32.0508393754112,31.9406674841179,31.949848475059,12913.6387085553,0.0,1.0
2016-11-28,34.52,34.92,34.52,34.92,38449,31.692780728708,32.0600203663523,31.692780728708,32.0600203663523,41878.9216181886,0.0,1.0
2016-11-29,34.67,34.75,34.49,34.49,19156,31.8304955928246,31.9039435203535,31.6652377558847,31.6652377558847,20864.8501266098,0.0,1.0
2016-11-30,34.37,35.13,34.37,35.13,9594,31.5550658645913,32.2528211761156,31.5550658645913,32.2528211761156,10449.852376002,0.0,1.0
2016-12-01,34.24,34.67,34.18,34.54,8138,31.4357129823569,31.8304955928246,31.3806270367103,31.7111427105902,8863.96692056541,0.0,1.0
2016-12-02,34.25,34.44,34.19,34.44,28467,31.444893973298,31.6193328011791,31.3898080276514,31.6193328011791,31006.4569092818,0.0,1.0
2016-12-05,34.6796,34.7012,34.5871,34.7012,17251,31.8393093441281,31.8591402845609,31.7543851779228,31.8591402845609,18789.9107086107,0.0,1.0
2016-12-06,35.04,35.04,34.628,34.68,20306,32.1701922576456,32.1701922576456,31.791935430872,31.8396765837657,22117.4382267143,0.0,1.0
2016-12-07,35.36,35.406,35.0,35.07,5839,32.4639839677611,32.5062165260902,32.1334682938812,32.197735230469,6359.87992740002,0.0,1.0
2016-12-08,35.86,35.9,35.4,35.5157,15503,32.9230335148166,32.959757478581,32.5007079315256,32.6069319967142,16885.9767964519,0.0,1.0
2016-12-09,35.8263,36.0,35.79,36.0,15290,32.892093575345,33.0515673879921,32.8587665782288,33.0515673879921,16653.9756961717,0.0,1.0
2016-12-12,35.47,35.86,35.4225,35.8,14692,32.5649748681133,32.9230335148166,32.5213651611431,32.8679475691699,16002.6298841173,0.0,1.0
2016-12-13,35.519,35.74,35.4746,35.52,17957,32.6099617237248,32.8128616235233,32.5691981239462,32.6108798228189,19558.8908813704,0.0,1.0
2016-12-14,35.23,35.585,35.181,35.57,5131,32.3446310855267,32.6705562639361,32.2996442299153,32.6567847775244,5588.72134055309,0.0,1.0
2016-12-15,35.4653,35.6995,35.234,35.26,11426,32.560659802371,32.7756786102118,32.3483034819032,32.37217405835,12445.2796798206,0.0,1.0
2016-12-16,35.39,35.7799,35.223,35.57,18022,32.4915269405845,32.8494937773783,32.3382043918679,32.6567847775244,19629.6893392024,0.0,1.0
2016-12-19,35.511,35.6599,35.4146,35.51,13866,32.6026169309719,32.739321886085,32.5141121782996,32.6016988318778,15102.9448661292,0.0,1.0
2016-12-20,35.77,35.85,35.6694,35.6694,12931,32.8404045963466,32.9138525238755,32.748043827479,32.748043827479,14084.5362803921,0.0,1.0
2016-12-21,35.47,35.6,35.4509,35.56,14504,32.8161530087757,32.9364264762451,32.7984820608628,32.8994192554853,15676.940556147,0.273585,1.0
2016-12-22,35.2442,35.44,35.1786,35.44,8669,32.6072472475864,32.7883975932058,32.5465554055403,32.7883975932058,9370.06327090723,0.0,1.0
2016-12-23,35.315,35.3339,35.2648,35.29,2042,32.6727500283313,32.6902359401403,32.6263059662777,32.6496205153564,2207.13683229814,0.0,1.0
2016-12-27,35.6,35.67,35.43,35.43,7825,32.9364264762451,33.0011891125748,32.7791457880158,32.7791457880158,8457.80887009446,0.0,1.0
2016-12-28,35.1683,35.481,35.16,35.481,3380,32.5370260461947,32.8263299944846,32.529347047887,32.8263299944846,3653.34108382355,0.0,1.0
2016-12-29,35.16,35.35,35.04,35.26,8556,32.529347047887,32.7051313464962,32.4183253856075,32.6218650997866,9247.92494473205,0.0,1.0
2016-12-30,35.04,35.33,34.9631,35.33,5469,32.4183253856075,32.6866277361163,32.3471790036968,32.6866277361163,5911.27881284942,0.0,1.0
2017-01-03,35.2,35.411,35.0201,35.26,14475,32.5663542686468,32.7615673581549,32.3999142932795,32.6218650997866,15645.5953219959,0.0,1.0
2017-01-04,35.7537,35.7993,35.41,35.41,7314,33.0786267220147,33.1208149536809,32.7606421776359,32.7606421776359,7905.48422694837,0.0,1.0
2017-01-05,35.382,35.62,35.24,35.5733,11567,32.734737123104,32.954930086625,32.6033614894067,32.9117241563879,12502.4249457358,0.0,1.0
2017-01-06,35.29,35.495,35.27,35.3305,28756,32.6496205153564,32.8392825217505,32.6311169049765,32.6870903263758,31081.5018362219,0.0,1.0
2017-01-09,35.19,35.31,35.07,35.18,20727,32.5571024634569,32.6681241257364,32.4460808011774,32.5478506582669,22403.1954569262,0.0,1.0
2017-01-10,35.44,35.5099,35.2766,35.2805,13181,32.7883975932058,32.8530677114836,32.6372230964019,32.640831300426,14246.9493567687,0.0,1.0
2017-01-11,35.54,35.54,35.3406,35.5,16088,32.8809156451054,32.8809156451054,32.6964346496176,32.8439084243455,17389.0388628856,0.0,1.0
2017-01-12,35.229,35.57,34.951,35.57,20991,32.5931845036977,32.9086710606752,32.3359843194169,32.9086710606752,22688.545174716,0.0,1.0
2017-01-13,35.56,35.6065,35.41,35.41,8891,32.8994192554853,32.9424401496186,32.7606421776359,32.7606421776359,9610.01644268496,0.0,1.0
2017-01-17,35.051,35.48,35.044,35.48,16332,32.4285023713165,32.8254048139656,32.4220261076835,32.8254048139656,17652.7711778125,0.0,1.0
2017-01-18,35.21,35.21,35.0701,35.1704,12936,32.5756060738368,32.5756060738368,32.4461733192293,32.5389689252846,13982.1361716987,0.0,1.0
2017-01-19,34.94,35.1289,34.94,35.1131,14093,32.325807333708,32.5005739337462,32.325807333708,32.4859560815461,15232.7029273152,0.0,1.0
2017-01-20,35.05,35.17,34.97,35.01,20782,32.4275771907975,32.538598853077,32.3535627492778,32.3905699700377,22462.6433147991,0.0,1.0
2017-01-23,34.97,35.117,34.88,34.98,12271,32.3535627492778,32.4895642855702,32.2702965025682,32.3628145544678,13263.3575265085,0.0,1.0
2017-01-24,35.53,35.555,35.0,35.0,11522,32.8716638399154,32.8947933528903,32.3813181648477,32.3813181648477,12453.7857892944,0.0,1.0
2017-01-25,35.9899,35.9899,35.56,35.56,15069,33.2971543606015,33.2971543606015,32.8994192554853,32.8994192554853,16287.6321870228,0.0,1.0
2017-01-26,35.84,35.99,35.78,35.99,35543,33.158469800804,33.2972468786534,33.1029589696643,33.2972468786534,38417.3674977339,0.0,1.0
2017-01-27,35.7287,35.95,35.6467,35.95,5357,33.0554972090398,33.2602396578936,32.9796324064822,33.2602396578936,5790.22135681739,0.0,1.0
2017-01-30,35.42,35.65,35.1318,35.65,20015,32.7698939828259,32.9826855021949,32.5032569572513,32.9826855021949,21633.6159150084,0.0,1.0
2017-01-31,35.52,35.5354,35.17,35.3,11335,32.8624120347254,32.876659814718,32.538598853077,32.6588723205464,12251.6630725266,0.0,1.0
2017-02-01,35.49,35.7067,35.3685,35.58,13040,32.8346566191556,33.0351432376219,32.7222471860976,32.9179228658652,14094.5466665855,0.0,1.0
2017-02-02,35.31,35.528,35.2201,35.35,20746,32.6681241257364,32.8698134788774,32.5849503970786,32.7051313464962,22423.731989646,0.0,1.0
2017-02-03,35.72,35.7626,35.37,35.37,26885,33.0474481385246,33.0868608286338,32.7236349568761,32.7236349568761,29059.1937984012,0.0,1.0
2017-02-06,35.569,35.72,35.506,35.64,8126,32.9077458801562,33.0474481385246,32.8494595074595,32.9734336970049,8783.15078318054,0.0,1.0
2017-02-07,35.5199,35.6512,35.45,35.61,3271,32.8623195166735,32.9837957188177,32.7976493983957,32.945678281435,3535.52623822096,0.0,1.0
2017-02-08,35.391,35.4807,35.2553,35.32,8300,32.743063747775,32.8260524403289,32.6175167513473,32.6773759309263,8971.22218808742,0.0,1.0
2017-02-09,35.92,35.979,35.39,35.39,15130,33.2324842423237,33.2870698929444,32.742138567256,32.742138567256,16353.5652657545,0.0,1.0
2017-02-10,36.165,36.2009,35.9503,35.99,11640,33.4591534694776,33.4923674501096,33.2605172120493,33.2972468786534,12581.3284661853,0.0,1.0
2017-02-13,36.16,36.32,36.15,36.15,7194,33.4545275668827,33.602556449922,33.4452757616927,33.4452757616927,7775.77980977118,0.0,1.0
2017-02-14,36.36,36.36,36.17,36.29,13634,33.6395636706818,33.6395636706818,33.4637793720726,33.5748010343521,14736.5835316125,0.0,1.0
2017-02-15,36.61,36.64,36.29,36.29,5295,33.8708588004307,33.8986142160006,33.5748010343521,33.5748010343521,5723.20740794252,0.0,1.0
2017-02-16,36.43,36.55,36.3,36.55,12612,33.7043263070115,33.815347969291,33.584052839542,33.815347969291,13631.9342453203,0.0,1.0
2017-02-17,36.54,36.56,36.4,36.4,9986,33.806096164101,33.8245997744809,33.6765708914416,33.6765708914416,10793.5692494266,0.0,1.0
2017-02-21,36.75,36.78,36.52,36.52,7849,34.0003840730901,34.02813948866,33.7875925537211,33.7875925537211,8483.7497535299,0.0,1.0
2017-02-22,36.614,36.69,36.5768,36.69,13054,33.8745595225067,33.9448732419503,33.8401428072,33.9448732419503,14109.6788485895,0.0,1.0
2017-02-23,36.4,36.76,36.23,36.76,24161,33.6765708914416,34.00963587828,33.5192902032123,34.00963587828,26114.9035284796,0.0,1.0
2017-02-24,36.51,36.51,36.242,36.34,8302,33.7783407485311,33.7783407485311,33.5303923694403,33.6210600603019,8973.38392837372,0.0,1.0
2017-02-27,36.725,36.725,36.44,36.46,25933,33.9772545601152,33.9772545601152,33.7135781122014,33.7320817225813,28030.2054221291,0.0,1.0
2017-02-28,36.3723,36.66,36.3692,36.66,6293,33.6509433910654,33.9171178263805,33.6480753314565,33.9171178263805,6801.9158107993,0.0,1.0
2017-03-01,37.03,37.054,36.5,36.5,30480,34.2594346184089,34.2816389508648,33.7690889433412,33.7690889433412,32944.9219630005,0.0,1.0
2017-03-02,36.59,37.01,36.55,37.01,10609,33.8523551900508,34.240931008029,33.815347969291,34.240931008029,11466.9513486048,0.0,1.0
2017-03-03,36.67,36.71,36.5,36.58,6285,33.9263696315704,33.9633768523303,33.7690889433412,33.8431033848608,6793.26884965416,0.0,1.0
2017-03-06,36.44,36.63,36.3063,36.63,7348,33.7135781122014,33.8893624108106,33.5898814768117,33.8893624108106,7942.23381181523,0.0,1.0
2017-03-07,36.28,36.47,36.27,36.47,11605,33.5655492291621,33.7413335277713,33.5562974239722,33.7413335277713,12543.4980111753,0.0,1.0
2017-03-08,36.35,36.4405,36.3009,36.36,5692,33.6303118654918,33.7140407024609,33.5848855020091,33.6395636706818,6152.31285477032,0.0,1.0
2017-03-09,36.1,36.3299,36.02,36.18,45871,33.3990167357429,33.61171573706,33.3250022942233,33.4730311772626,49580.5943361155,0.0,1.0
2017-03-10,36.29,36.36,36.09,36.21,9490,33.5748010343521,33.6395636706818,33.389764930553,33.5007865928324,10257.4576584277,0.0,1.0
2017-03-13,36.42,36.459,36.38,36.38,8250,33.6950745018215,33.7311565420624,33.6580672810617,33.6580672810617,8917.17868093028,0.0,1.0
2017-03-14,36.2001,36.2817,36.03,36.2143,4712,33.4916273056944,33.5671220360444,33.3342540994132,33.5047648690641,5093.06011449011,0.0,1.0
2017-03-15,36.68,36.6949,36.28,36.28,13120,33.9356214367604,33.9494066264934,33.5655492291621,33.5655492291621,14181.016278037,0.0,1.0
2017-03-16,36.69,36.77,36.57,36.77,9293,33.9448732419503,34.01888768347,33.8338515796709,34.01888768347,10044.5262402285,0.0,1.0
2017-03-17,36.7,36.7499,36.5,36.63,9686,33.9541250471403,34.0002915550382,33.7690889433412,33.8893624108106,10469.3082064837,0.0,1.0
2017-03-20,36.58,36.7684,36.5,36.7,46977,33.8431033848608,34.0174073946396,33.7690889433412,33.9541250471403,50776.0367144317,0.0,1.0
2017-03-21,35.75,36.77,35.7,36.77,24730,33.0752035540944,34.01888768347,33.0289445281447,34.01888768347,26729.918639928,0.0,1.0
2017-03-22,35.77,35.78,35.52,35.67,33519,33.0937071644744,33.1029589696643,32.8624120347254,33.0011891125748,36229.6863280123,0.0,1.0
2017-03-23,35.87,36.1099,35.7,35.7,9765,33.1862252163739,33.408176022881,33.0289445281447,33.0289445281447,10554.696947792,0.0,1.0
2017-03-24,36.01,36.179,35.865,35.99,14139,33.3157504890333,33.4721059967436,33.1815993137789,33.2972468786534,15282.4229538998,0.0,1.0
2017-03-27,36.1,36.1,35.538,35.67,13883,33.3990167357429,33.3990167357429,32.8790652840674,33.0011891125748,15005.7201972552,0.0,1.0
2017-03-28,36.29,36.5571,36.009,36.07,15160,33.5748010343521,33.8219167509758,33.3148253085143,33.371261320173,16385.9913700488,0.0,1.0
2017-03-29,36.3999,36.405,36.23,36.25,13086,33.6764783733897,33.6811967940366,33.5192902032123,33.5377938135923,14144.2666931701,0.0,1.0
2017-03-30,36.62,36.66,36.28,36.28,10157,33.8801106056207,33.9171178263805,33.5655492291621,33.5655492291621,10978.3980439041,0.0,1.0
2017-03-31,36.65,36.7619,36.6467,36.7079,4535,33.9078660211905,34.0113937212661,33.9048129254778,33.9614339732404,4901.74609915379,0.0,1.0
2017-04-03,36.32,36.8,36.11,36.75,18399,33.602556449922,34.0466430990399,33.4082685409329,34.0003840730901,19886.9297636892,0.0,1.0
2017-04-04,36.1,36.34,36.061,36.34,7036,33.3990167357429,33.6210600603019,33.3629346955021,33.6210600603019,7605.0023271546,0.0,1.0
2017-04-05,35.77,36.45,35.77,36.4,10203,33.0937071644744,33.7228299173914,33.0937071644744,33.6765708914416,11028.1180704887,0.0,1.0
2017-04-06,36.095,36.1999,35.884,35.884,4045,33.3943908331479,33.4914422695906,33.1991777436399,33.1991777436399,4372.11972901369,0.0,1.0
2017-04-07,36.1562,36.21,36.09,36.09,4640,33.4510118809105,33.5007865928324,33.389764930553,33.389764930553,5015.23746418381,0.0,1.0
2017-04-10,36.14,36.295,36.0487,36.09,4846,33.4360239565027,33.5794269369471,33.3515549751184,33.389764930553,5237.89671367129,0.0,1.0
2017-04-11,36.2392,36.34,36.0,36.0926,23507,33.5278018639871,33.6210600603019,33.3064986838434,33.3921703999023,25408.014454864,0.0,1.0
2017-04-12,36.0,36.235,35.89,36.235,3750,33.3064986838434,33.5239161058073,33.2047288267538,33.5239161058073,4053.26303678648,0.0,1.0
2017-04-13,35.6604,35.9988,35.6572,35.8801,6083,32.9923073795924,33.3053884672206,32.9893468019316,33.1955695396158,6574.93308073926,0.0,1.0
2017-04-17,35.9344,35.9344,35.7411,35.82,7569,33.2458068417972,33.2458068417972,33.0669694474754,33.1399661904241,8181.10611344985,0.0,1.0
2017-04-18,36.0324,36.0441,35.77,35.98,5049,33.3364745326588,33.3472991447311,33.0937071644744,33.2879950734634,5457.31335272933,0.0,1.0
2017-04-19,36.24,36.371,36.2283,36.2842,5514,33.5285420084023,33.6497406563907,33.5177173963301,33.5694349873419,5959.91796929085,0.0,1.0
2017-04-20,36.76,36.77,36.4,36.4054,33779,34.00963587828,34.01888768347,33.6765708914416,33.6815668662442,36510.7125652296,0.0,1.0
2017-04-21,36.66,36.78,36.51,36.78,9096,33.9171178263805,34.02813948866,33.7783407485311,34.02813948866,9831.59482202929,0.0,1.0
2017-04-24,37.1768,37.1844,36.99,36.99,7872,34.3952511185974,34.4022824905418,34.222427397649,34.222427397649,8508.6097668222,0.0,1.0
2017-04-25,37.4,37.496,37.25,37.25,22612,34.6017514104373,34.6905687402608,34.4629743325879,34.4629743325879,24440.6356767509,0.0,1.0
2017-04-26,37.48,37.6024,37.29,37.29,10229,34.6757658519569,34.789007947482,34.4999815533477,34.4999815533477,11056.2206942104,0.0,1.0
2017-04-27,37.52,37.64,37.45,37.48,10774,34.7127730727167,34.8237947349962,34.648010436387,34.6757658519569,11645.2949222234,0.0,1.0
2017-04-28,37.26,37.6,37.22,37.6,12951,34.4722261377779,34.7867875142364,34.435218917018,34.7867875142364,13998.3492238458,0.0,1.0
2017-05-01,37.385,37.48,37.21,37.35,15315,34.5878737026523,34.6757658519569,34.4259671118281,34.5554923844875,16553.526242236,0.0,1.0
2017-05-02,37.3,37.42,37.263,37.42,9529,34.5092333585377,34.6202550208172,34.4750016793349,34.6202550208172,10299.6115940102,0.0,1.0
2017-05-03,37.22,37.27,37.03,37.26,13662,34.435218917018,34.4814779429678,34.2594346184089,34.4722261377779,14766.8478956205,0.0,1.0
2017-05-04,37.17,37.1847,37.06,37.16,5266,34.3889598910683,34.4025600446975,34.2871900339787,34.3797080858783,5691.86217379136,0.0,1.0
2017-05-05,37.4,37.4,37.1758,37.19,1881,34.6017514104373,34.6017514104373,34.3943259380784,34.4074635014482,2033.1167392521,0.0,1.0
2017-05-08,37.29,37.44,37.244,37.44,6418,34.4999815533477,34.6387586311971,34.4574232494739,34.6387586311971,6937.02457869219,0.0,1.0
2017-05-09,37.36,37.4768,37.3401,37.38,5565,34.5647441896774,34.6728052742961,34.5463330973494,34.5832478000574,6015.04234659115,0.0,1.0
2017-05-10,37.52,37.52,37.3297,37.45,9270,34.7127730727167,34.7127730727167,34.5367112199519,34.648010436387,10019.6662269362,0.0,1.0
2017-05-11,37.29,37.52,37.08,37.52,6320,34.4999815533477,34.7127730727167,34.3056936443586,34.7127730727167,6831.09930466417,0.0,1.0
2017-05-12,37.1949,37.37,37.0901,37.37,14201,34.4119968859913,34.5739959948674,34.3150379676005,34.5739959948674,15349.4369027746,0.0,1.0
2017-05-15,37.4067,37.52,37.25,37.25,6336,34.6079501199145,34.7127730727167,34.4629743325879,34.4629743325879,6848.39322695445,0.0,1.0
2017-05-16,37.4087,37.4087,37.2085,37.38,6344,34.6098004809525,34.6098004809525,34.4245793410496,34.5832478000574,6857.0401880996,0.0,1.0
2017-05-17,36.47,37.32,36.47,37.32,26009,33.7413335277713,34.5277369689176,33.7413335277713,34.5277369689176,28112.3515530079,0.0,1.0
2017-05-18,36.6325,36.7199,36.4,36.4,6065,33.8916753621081,33.9725361394683,33.6765708914416,33.6765708914416,6555.47741816268,0.0,1.0
2017-05-19,36.836,36.9558,36.69,36.69,7305,34.0799495977237,34.1907862238994,33.9448732419503,33.9448732419503,7895.75639566008,0.0,1.0
2017-05-22,37.04,37.13,36.8,36.8,14014,34.2686864235988,34.3519526703084,34.0466430990399,34.0466430990399,15147.3141860069,0.0,1.0
2017-05-23,37.13,37.13,36.9049,37.12,6229,34.3519526703084,34.3519526703084,34.1436945354825,34.3427008651185,6732.74012163815,0.0,1.0
2017-05-24,37.0258,37.1124,36.9532,37.04,6879,34.2555488602291,34.3356694931741,34.18838075455,34.2686864235988,7435.30571468113,0.0,1.0
2017-05-25,37.17,37.3248,37.09,37.16,5489,34.3889598910683,34.5321778354088,34.3149454495486,34.3797080858783,5932.89621571227,0.0,1.0
2017-05-26,37.25,37.28,37.15,37.15,6631,34.4629743325879,34.4907297481578,34.3704562806883,34.3704562806883,7167.24991918165,0.0,1.0
2017-05-30,37.1382,37.19,37.03,37.19,7966,34.3595391505642,34.4074635014482,34.2594346184089,34.4074635014482,8610.21156027764,0.0,1.0
2017-05-31,37.18,37.18,36.8187,36.8187,2941,34.3982116962582,34.3982116962582,34.0639439747451,34.0639439747451,3178.83909098375,0.0,1.0
2017-06-01,37.5253,37.57,37.2468,37.25,6203,34.7176765294674,34.7590320986665,34.4600137549271,34.4629743325879,6704.63749791642,0.0,1.0
2017-06-02,37.89,37.93,37.58,37.58,2578,35.0550898647451,35.092097085505,34.7682839038565,34.7682839038565,2786.48322902282,0.0,1.0
2017-06-05,37.7891,37.829,37.688,37.829,2531,34.9617391503785,34.9986538530864,34.868203399908,34.9986538530864,2735.68233229509,0.0,1.0
2017-06-06,37.63,37.78,37.511,37.61,16486,34.8145429298063,34.9533200076556,34.7044464480458,34.7960393194263,17819.2251798565,0.0,1.0
2017-06-07,37.6696,37.7055,37.55,37.64,4538,34.8511800783585,34.8843940589904,34.7405284882866,34.8237947349962,4904.98870958322,0.0,1.0
2017-06-08,38.06,38.0759,37.7,37.7,3706,35.2123705529744,35.2270809232264,34.879305566136,34.879305566136,4005.70475048819,0.0,1.0
2017-06-09,37.99,38.3591,37.75,38.062,17434,35.1476079166447,35.489092046206,34.9255645920857,35.2142209140124,18843.8900755562,0.0,1.0
2017-06-12,37.78,37.9,37.7323,37.9,8257,34.9533200076556,35.0643416699351,34.9091888968995,35.0643416699351,8924.74477193227,0.0,1.0
2017-06-13,37.93,37.995,37.9165,37.9632,2312,35.092097085505,35.1522338192397,35.0796071484985,35.1228130787356,2498.97177094676,0.0,1.0
2017-06-14,37.761,38.09,37.75,38.09,4743,34.9357415777947,35.2401259685443,34.9255645920857,35.2401259685443,5126.56708892755,0.0,1.0
2017-06-15,37.65,37.65,37.5131,37.57,2710,34.8330465401862,34.8330465401862,34.7063893271357,34.7590320986665,2929.1580879177,0.0,1.0
2017-06-16,37.51,37.54,37.44,37.5,9976,34.7035212675268,34.7312766830966,34.6387586311971,34.6942694623368,10782.7605479952,0.0,1.0
2017-06-19,37.9024,37.9024,37.64,37.64,5748,35.0665621031807,35.0665621031807,34.8237947349962,34.8237947349962,6212.84158278632,0.0,1.0
2017-06-20,37.5708,37.808,37.5708,37.808,5041,34.7597722430817,34.9792250621875,34.7597722430817,34.9792250621875,5448.66639158418,0.0,1.0
2017-06-21,37.485,37.65,37.4,37.53,34035,34.6803917545519,34.8330465401862,34.6017514104373,34.7220248779067,36787.4153218741,0.0,1.0
2017-06-22,37.52,37.56,37.2744,37.3796,9869,34.7127730727167,34.7497802934766,34.4855487372514,34.5828777278497,10667.1074426789,0.0,1.0
2017-06-23,37.69,37.72,37.65,37.6573,5239,34.870053760946,34.8978091765159,34.8330465401862,34.8398003579748,5662.67867992651,0.0,1.0
2017-06-26,37.81,37.8828,37.61,37.7,10034,34.9810754232255,35.0484285650084,34.7960393194263,34.879305566136,10845.4510162975,0.0,1.0
2017-06-27,37.5734,37.8869,37.54,37.8,2401,34.7621777124311,35.0522218051362,34.7312766830966,34.9718236180355,2595.16921368649,0.0,1.0
2017-06-28,37.99,37.99,37.52,37.52,6691,35.1476079166447,35.1476079166447,34.7127730727167,34.7127730727167,7232.10212777023,0.0,1.0
2017-06-29,37.6828,38.0,37.57,38.0,4395,34.8633924612092,35.1568597218346,34.7590320986665,35.1568597218346,4750.42427911377,0.0,1.0
2017-06-30,37.78,37.92,37.76,37.92,43095,34.9533200076556,35.082845280315,34.9348163972757,35.082845280315,46580.0988187503,0.0,1.0
2017-07-03,37.87,37.99,37.8,37.8,10755,35.0365862543652,35.1476079166447,34.9718236180355,34.9718236180355,11624.7583895036,0.0,1.0
2017-07-05,37.91,37.91,37.69,37.87,25623,35.073593475125,35.073593475125,34.870053760946,35.0365862543652,27695.1356777547,0.0,1.0
2017-07-06,37.46,37.79,37.46,37.79,22970,34.657262241577,34.9625718128456,34.657262241577,34.9625718128456,24827.5871879962,0.0,1.0
2017-07-07,37.87,37.87,37.5,37.5,10671,35.0365862543652,35.0365862543652,34.6942694623368,34.6942694623368,11533.9652974796,0.0,1.0
2017-07-10,37.77,37.88,37.64,37.667,14073,34.9440682024657,35.0458380595552,34.8237947349962,34.8487746090091,15211.0855244523,0.0,1.0
2017-07-11,37.74,37.77,37.6,37.74,20427,34.9163127868958,34.9440682024657,34.7867875142364,34.9163127868958,22078.9344139833,0.0,1.0
2017-07-12,38.0565,38.1466,37.83,37.83,12388,35.2091324211579,35.2924911859194,34.9995790336054,34.9995790336054,13389.8193332563,0.0,1.0
2017-07-13,38.0673,38.09,37.94,37.95,22255,35.2191243707631,35.2401259685443,35.1013488906949,35.1106006958849,24054.7650356488,0.0,1.0
2017-07-14,38.26,38.33,38.06,38.06,9720,35.3974066567735,35.4621692931032,35.2123705529744,35.2123705529744,10506.0577913506,0.0,1.0
2017-07-17,38.34,38.3834,38.27,38.27,3720,35.4714210982932,35.5115739328176,35.4066584619635,35.4066584619635,4020.83693249219,0.0,1.0
2017-07-18,38.25,38.26,38.1371,38.26,4427,35.3881548515836,35.3974066567735,35.283701970989,35.3974066567735,4785.01212369433,0.0,1.0
2017-07-19,38.53,38.57,38.22,38.22,6265,35.6472053969023,35.6842126176622,35.3603994360137,35.3603994360137,6771.6514467913,0.0,1.0
2017-07-20,38.51,38.578,38.41,38.53,3764,35.6287017865224,35.6916140618141,35.5361837346229,35.6472053969023,4068.39521879049,0.0,1.0
2017-07-21,38.37,38.48,38.29,38.47,4355,35.499176513863,35.6009463709526,35.4251620723434,35.5916945657626,4707.18947338804,0.0,1.0
2017-07-24,38.408,38.42,38.33,38.3614,3571,35.5343333735849,35.5454355398128,35.4621692931032,35.4912199613997,3859.78728116387,0.0,1.0
2017-07-25,38.68,38.749,38.46,38.46,5418,35.7859824747517,35.8498199305624,35.5824427605726,35.5824427605726,5856.15443554911,0.0,1.0
2017-07-26,38.5156,38.61,38.45,38.6,5221,35.6338827974288,35.721219838422,35.5731909553827,35.711968033232,5643.22301734993,0.0,1.0
2017-07-27,38.21,38.58,38.0443,38.58,9968,35.3511476308237,35.6934644228521,35.1978452188262,35.6934644228521,10774.1135868501,0.0,1.0
2017-07-28,38.14,38.15,38.06,38.15,2255,35.286384994494,35.295636799684,35.2123705529744,35.295636799684,2437.36217278761,0.0,1.0
2017-07-31,38.18,38.2,38.03,38.2,12375,35.3233922152539,35.3418958256338,35.1846151374045,35.3418958256338,13375.7680213954,0.0,1.0
2017-08-01,38.31,38.31,38.15,38.17,5784,35.4436656827233,35.4436656827233,35.295636799684,35.3141404100639,6251.75290793948,0.0,1.0
2017-08-02,37.9699,38.359,37.8541,38.35,8439,35.1290117882129,35.4889995281541,35.0218758841132,35.4806729034831,9121.4631379843,0.0,1.0
2017-08-03,37.93,38.0252,37.85,38.02,5608,35.092097085505,35.1801742709133,35.0180826439853,35.1753633322146,6061.51976274629,0.0,1.0
2017-08-04,37.9465,37.9507,37.92,37.943,11489,35.1073625640684,35.1112483222482,35.082845280315,35.1041244322519,12418.1170745706,0.0,1.0
2017-08-07,38.06,38.1292,37.91,37.94,7917,35.2123705529744,35.2763930448889,35.073593475125,35.1013488906949,8557.24892326363,0.0,1.0
2017-08-08,37.95,38.333,37.95,38.03,4588,35.1106006958849,35.4649448346602,35.1106006958849,35.1846151374045,4959.03221674037,0.0,1.0
2017-08-09,37.7599,37.85,37.6655,37.74,8945,34.9347238792238,35.0180826439853,34.8473868382306,34.9163127868958,9668.3834304147,0.0,1.0
2017-08-10,37.09,37.63,37.09,37.63,9012,34.3149454495486,34.8145429298063,34.3149454495486,34.8145429298063,9740.80173000529,0.0,1.0
2017-08-11,37.2,37.229,37.13,37.13,7421,34.4167153066381,34.443545541689,34.3519526703084,34.3519526703084,8021.13733226468,0.0,1.0
2017-08-14,37.67,37.699,37.2,37.2,21429,34.8515501505661,34.878380385617,34.4167153066381,34.4167153066381,23161.9662974127,0.0,1.0
2017-08-15,37.5144,37.66,37.44,37.66,20327,34.7075920618104,34.8422983453761,34.6387586311971,34.8422983453761,21970.847399669,0.0,1.0
2017-08-16,37.5177,37.603,37.44,37.44,5569,34.710645157523,34.7895630557934,34.6387586311971,34.6387586311971,6019.36582716373,0.0,1.0
2017-08-17,36.9,37.53,36.88,37.53,8617,34.1391611509394,34.7220248779067,34.1206575405595,34.7220248779067,9313.85802346378,0.0,1.0
2017-08-18,36.9042,36.9507,36.748,36.75,10628,34.1430469091192,34.1860678032525,33.9985337120521,34.0003840730901,11487.4878813245,0.0,1.0
2017-08-21,36.81,36.83,36.66,36.81,13094,34.0558949042298,34.0743985146097,33.9171178263805,34.0558949042298,14152.9136543153,0.0,1.0
2017-08-22,37.2004,37.2004,36.86,36.86,7794,34.4170853788457,34.4170853788457,34.1021539301796,34.1021539301796,8424.30189565704,0.0,1.0
2017-08-23,37.12,37.15,37.0164,37.15,5858,34.3427008651185,34.3704562806883,34.2468521633505,34.3704562806883,6331.73729853206,0.0,1.0
2017-08-24,37.04,37.1301,37.04,37.09,12689,34.2686864235988,34.3520451883603,34.2686864235988,34.3149454495486,13715.1612463423,0.0,1.0
2017-08-25,37.145,37.21,37.05,37.21,30610,34.3658303780934,34.4259671118281,34.2779382287888,34.4259671118281,33085.4350816091,0.0,1.0
2017-08-28,37.14,37.15,37.092,37.15,6637,34.3612044754984,34.3704562806883,34.3167958105866,34.3704562806883,7173.73514004051,0.0,1.0
2017-08-29,37.12,37.12,36.9008,37.12,5888,34.3427008651185,34.3427008651185,34.1399012953546,34.3427008651185,6364.16340282635,0.0,1.0
2017-08-30,37.4025,37.4208,37.08,37.08,11699,34.6040643617347,34.6209951652324,34.3056936443586,34.3056936443586,12645.0998046307,0.0,1.0
2017-08-31,37.68,37.71,37.47,37.47,7677,34.860801955756,34.8885573713259,34.666514046767,34.666514046767,8297.8400889093,0.0,1.0
2017-09-01,37.92,37.92,37.73,37.73,4956,35.082845280315,35.082845280315,34.9070609817058,34.9070609817058,5356.79242941702,0.0,1.0
2017-09-05,37.52,37.9,37.34,37.9,7033,34.7127730727167,35.0643416699351,34.5462405792975,35.0643416699351,7601.75971672517,0.0,1.0
2017-09-06,37.59,37.59,37.42,37.51,9620,34.7775357090464,34.7775357090464,34.6202550208172,34.7035212675268,10397.9707770363,0.0,1.0
2017-09-07,37.4142,37.6199,37.36,37.6199,3744,34.614888973807,34.8051986065644,34.5647441896774,34.8051986065644,4046.77781592763,0.0,1.0
2017-09-08,37.42,37.49,37.35,37.35,11190,34.6202550208172,34.6850176571469,34.5554923844875,34.5554923844875,12094.9369017709,0.0,1.0
2017-09-11,37.9,37.9,37.55,37.55,17600,35.0643416699351,35.0643416699351,34.7405284882866,34.7405284882866,19023.3145193179,0.0,1.0
2017-09-12,38.16,38.174,38.05,38.07,2202,35.3048886048739,35.3178411321399,35.2031187477844,35.2216223581643,2380.07605520103,0.0,1.0
2017-09-13,38.23,38.24,38.18,38.24,1927,35.3696512412036,35.3789030463936,35.3233922152539,35.3789030463936,2082.83676583668,0.0,1.0
2017-09-14,38.1299,38.1762,38.03,38.03,2285,35.2770406712522,35.3198765292817,35.1846151374045,35.1846151374045,2469.7882770819,0.0,1.0
2017-09-15,38.21,38.23,38.11,38.11,13728,35.3511476308237,35.3696512412036,35.2586295789242,35.2586295789242,14838.185325068,0.0,1.0
2017-09-18,38.452,38.535,38.14,38.14,6195,35.5750413164207,35.6518312994973,35.286384994494,35.286384994494,6695.99053677127,0.0,1.0
2017-09-19,38.5,38.5,38.4,38.4,5305,35.6194499813325,35.6194499813325,35.5269319294329,35.5269319294329,5734.01610937394,0.0,1.0
2017-09-20,38.57,38.6155,38.47,38.47,4636,35.6842126176622,35.7263083312765,35.5916945657626,35.5916945657626,5010.91398361124,0.0,1.0
2017-09-21,38.5963,38.63,38.45,38.54,12999,35.7085448653118,35.7397234488019,35.5731909553827,35.6564572020923,14050.2309907167,0.0,1.0
2017-09-22,38.75,38.75,38.41,38.47,6521,35.8507451110814,35.8507451110814,35.5361837346229,35.5916945657626,7048.35420343591,0.0,1.0
2017-09-25,38.67,38.785,38.56,38.71,263835,35.7767306695617,35.8831264292462,35.6749608124722,35.8137378903216,285171.37421615,0.0,1.0
2017-09-26,38.91,38.91,38.76,38.76,6421,35.9987739941207,35.9987739941207,35.8599969162713,35.8599969162713,6940.2671891216,0.0,1.0
2017-09-27,39.49,39.55,38.91,38.91,7809,36.5353786951382,36.5908895262779,35.9987739941207,35.9987739941207,8440.51494780417,0.0,1.0
2017-09-28,39.4901,39.52,39.35,39.51,5082,36.5354712131901,36.563134110708,36.4058534224788,36.5538823055181,5492.98206745304,0.0,1.0
2017-09-29,39.6862,39.75,39.6862,39.69,3323,36.7168991129651,36.775925630077,36.7168991129651,36.7204147989373,3591.7314856644,0.0,1.0
2017-10-02,40.04,40.04,39.68,39.68,11917,37.0442279805858,37.0442279805858,36.7111629937473,36.7111629937473,12880.7294958359,0.0,1.0
2017-10-03,40.14,40.2,39.9334,40.2,28295,37.1367460324853,37.1922568636251,36.9456037372608,37.1922568636251,30583.220700233,0.0,1.0
2017-10-04,40.07,40.1986,40.011,40.18,28538,37.0719833961556,37.1909616108985,37.0173977455349,37.1737532532452,30845.8721450168,0.0,1.0
2017-10-05,40.15,40.2217,40.1078,40.12,12154,37.1459978376753,37.2123332808873,37.1069552197737,37.1182424221054,13136.8957197608,0.0,1.0
2017-10-06,40.2105,40.24,40.108,40.2,14086,37.2019712590745,37.2292640843849,37.1071402558775,37.1922568636251,15225.1368363132,0.0,1.0
2017-10-09,40.06,40.29,40.03,40.21,30739,37.0627315909657,37.2755231103347,37.0349761753958,37.201508668815,33224.8673300746,0.0,1.0
2017-10-10,40.18,40.22,40.09,40.14,3374,37.1737532532452,37.210760474005,37.0904870065356,37.1367460324853,3646.85586296469,0.0,1.0
2017-10-11,40.14,40.16,40.101,40.11,12875,37.1367460324853,37.1552496428652,37.1006639922445,37.1089906169155,13916.2030929669,0.0,1.0
2017-10-12,40.105,40.159,39.96,39.96,6898,37.1043647143205,37.1543244623463,36.9702135390661,36.9702135390661,7455.84224740084,0.0,1.0
2017-10-13,40.1568,40.1568,40.105,40.1361,2999,37.1522890652045,37.1522890652045,37.1043647143205,37.1331378284613,3241.52955928604,0.0,1.0
2017-10-16,40.1459,40.23,40.1004,40.13,6186,37.1422045975474,37.2200122791949,37.1001088839331,37.1274942272954,6686.26270548299,0.0,1.0
2017-10-17,39.9705,40.18,39.9705,40.01,28775,36.9799279345156,37.1737532532452,36.9799279345156,37.0164725650159,31102.0383689416,0.0,1.0
2017-10-18,40.2,40.229,40.0595,40.229,5062,37.1922568636251,37.2190870986759,37.0622690007062,37.2190870986759,5471.36466459018,0.0,1.0
2017-10-19,40.1605,40.1605,39.8609,39.8609,5415,37.1557122331247,37.1557122331247,36.8785281496337,36.8785281496337,5852.91182511969,0.0,1.0
2017-10-20,40.4732,40.5155,40.25,40.25,6519,37.4450161814147,37.4841513173682,37.2385158895749,37.2385158895749,7046.19246314962,0.0,1.0
2017-10-23,40.22,40.58,40.22,40.58,6513,37.210760474005,37.5438254608434,37.210760474005,37.5438254608434,7039.70724229077,0.0,1.0
2017-10-24,40.4064,40.4064,40.334,40.4018,2147,37.3832141227458,37.3832141227458,37.3162310531705,37.3789582923584,2320.62819732815,0.0,1.0
2017-10-25,40.1,40.46,39.9259,40.46,6819,37.0997388117255,37.4328037985639,36.9386648833684,37.4328037985639,7370.45350609255,0.0,1.0
2017-10-26,40.2414,40.26,40.13,40.13,2363,37.2305593371115,37.2477676947648,37.1274942272954,37.1274942272954,2554.09614824706,0.0,1.0
2017-10-27,40.4358,40.45,40.155,40.155,7516,37.4104144300043,37.423551993374,37.1506237402703,37.1506237402703,8123.81999586325,0.0,1.0
2017-10-30,40.1,40.39,40.015,40.39,7919,37.0997388117255,37.3680411622342,37.0210984676109,37.3680411622342,8559.41066354992,0.0,1.0
2017-10-31,40.49,40.509,40.16,40.16,6755,37.4605592141338,37.4781376439947,37.1552496428652,37.1552496428652,7301.27781693139,0.0,1.0
2017-11-01,40.305,40.53,40.16,40.53,8621,37.2894008181196,37.4975664348936,37.1552496428652,37.4975664348936,9318.18150403635,0.0,1.0
2017-11-02,40.195,40.215,40.044,40.2,4035,37.1876309610301,37.20613457141,37.0479287026617,37.1922568636251,4361.31102758226,0.0,1.0
2017-11-03,40.205,40.25,40.181,40.216,3572,37.19688276622,37.2385158895749,37.1746784337642,37.207059751929,3860.86815130703,0.0,1.0
2017-11-06,40.2424,40.29,40.1701,40.25,3714,37.2314845176305,37.2755231103347,37.1645939661071,37.2385158895749,4014.35171163334,0.0,1.0
2017-11-07,39.86,40.3,39.79,40.3,10730,36.8776954871666,37.2847749155246,36.8129328508369,37.2847749155246,11597.7366359251,0.0,1.0
2017-11-08,40.02,40.045,39.73,40.02,10215,37.0257243702059,37.0488538831807,36.7574220196971,37.0257243702059,11041.0885122064,0.0,1.0
2017-11-09,39.661,39.9,39.49,39.9,8444,36.6935845638864,36.9147027079264,36.5353786951382,36.9147027079264,9126.86748870003,0.0,1.0
2017-11-10,39.81,39.859,39.73,39.73,7840,36.8314364612168,36.8767703066476,36.7574220196971,36.7574220196971,8474.02192224161,0.0,1.0
2017-11-13,39.8576,39.8625,39.6053,39.71,9647,36.875475053921,36.880008438464,36.6420520089784,36.7389184093172,10427.1542709011,0.0,1.0
2017-11-14,39.78,39.8,39.59,39.59,9477,36.8036810456469,36.8221846560268,36.6278967470377,36.6278967470377,10243.4063465668,0.0,1.0
2017-11-15,39.6709,39.779,39.67,39.6846,7490,36.7027438510245,36.8027558651279,36.7019111885574,36.7154188241347,8095.71737214154,0.0,1.0
2017-11-16,40.1101,40.2693,39.72,39.72,6700,37.1090831349674,37.2563718735915,36.7481702145072,36.7481702145072,7241.82995905852,0.0,1.0
2017-11-17,40.32,40.3464,40.0848,40.09,5019,37.3032785259046,37.327703291606,37.0856760678368,37.0904870065356,5424.88724843503,0.0,1.0
2017-11-20,40.5358,40.5593,40.3,40.3,9207,37.5029324819038,37.5246742241002,37.2847749155246,37.2847749155246,9951.57140791819,0.0,1.0
2017-11-21,40.89,40.89,40.57,40.57,22459,37.8306314217321,37.8306314217321,37.5345736556535,37.5345736556535,24275.26254485,0.0,1.0
2017-11-22,40.8599,40.92,40.8096,40.89,8087,37.8027834881103,37.8583868373019,37.7562469080048,37.8306314217321,8740.99684759795,0.0,1.0
2017-11-24,40.7763,40.9491,40.74,40.9034,6536,37.7254383967223,37.8853095904047,37.6918543438827,37.8430288406866,7064.56725558305,0.0,1.0
2017-11-27,40.7268,40.89,40.701,40.72,3221,37.679641961032,37.8306314217321,37.6557723036419,37.6733507335028,3481.4827310638,0.0,1.0
2017-11-28,41.32,41.32,40.77,40.77,5750,38.2284590449002,38.2284590449002,37.7196097594526,37.7196097594526,6215.00332307261,0.0,1.0
2017-11-29,41.33,41.51,41.26,41.28,6598,38.2377108500902,38.4042433435094,38.1729482137605,38.1914518241404,7131.58120445792,0.0,1.0
2017-11-30,41.57,41.65,41.44,41.44,7363,38.4597541746491,38.5337686161688,38.3394807071797,38.3394807071797,7958.44686396238,0.0,1.0
2017-12-01,41.3,41.4448,40.6,41.4448,23095,38.2099554345203,38.3439215736709,37.5623290712233,38.3439215736709,24962.695955889,0.0,1.0
2017-12-04,41.3554,41.7866,41.32,41.65,17882,38.2612104352727,38.6601482750636,38.2284590449002,38.5337686161688,19328.1198996842,0.0,1.0
2017-12-05,40.98,41.4237,40.98,41.31,13926,37.9138976684417,38.32440026472,37.9138976684417,38.2192072397102,15052.1976134103,0.0,1.0
2017-12-06,40.78,40.92,40.78,40.92,3380,37.7288615646425,37.8583868373019,37.7288615646425,37.8583868373019,3653.34108382356,0.0,1.0
2017-12-07,41.034,41.15,40.79,40.81,15617,37.9638574164674,38.0711783566709,37.7381133698325,37.7566169802124,16879.9490254652,0.0,1.0
2017-12-08,41.18,41.29,41.17,41.18,10168,38.0989337722408,38.2007036293303,38.0896819670509,38.0989337722408,10990.2876154787,0.0,1.0
2017-12-11,41.12,41.18,41.07,41.15,7595,38.0434229411011,38.0989337722408,37.9971639151513,38.0711783566709,8209.20873717156,0.0,1.0
2017-12-12,41.06,41.25,41.06,41.23,20371,37.9879121099613,38.1636964085705,37.9879121099613,38.1451927981906,22018.4056859674,0.0,1.0
2017-12-13,41.2,41.33,41.12,41.12,12240,38.1174373826207,38.2377108500902,38.0434229411011,38.0434229411011,13229.8505520711,0.0,1.0
2017-12-14,40.84,41.23,40.8,41.17,22007,37.7843723957823,38.1451927981906,37.7473651750225,38.0896819670509,23786.7092401494,0.0,1.0
2017-12-15,41.45,41.58,40.93,40.93,4268,38.3487325123696,38.4690059798391,37.8676386424919,37.8676386424919,4613.1537709346,0.0,1.0
2017-12-18,41.92,41.96,41.63,41.63,7653,38.7835673562976,38.8205745770574,38.5152650057889,38.5152650057889,8271.89920547386,0.0,1.0
2017-12-19,41.79,41.99,41.78,41.99,7616,38.6632938888282,38.8483299926273,38.6540420836382,38.8483299926273,8231.90701017756,0.0,1.0
2017-12-20,41.91,41.97,41.86,41.97,10861,38.7743155511076,38.8298263822474,38.7280565251579,38.8298263822474,11739.3306246768,0.0,1.0
2017-12-21,41.82,41.86,41.72,41.86,3141,38.9209381597581,38.9581652646454,38.8278703975396,38.9581652646454,3374.96027101975,0.24848,1.0
2017-12-22,41.74,41.74,41.61,41.66,4749,38.8464839499833,38.8464839499833,38.7254958590993,38.7720297402085,5102.73362848545,0.0,1.0
2017-12-26,41.72,41.72,41.61,41.61,4862,38.8278703975396,38.8278703975396,38.7254958590993,38.7254958590993,5224.15053731233,0.0,1.0
2017-12-27,41.68,41.79,41.65,41.77,2677,38.7906432926522,38.8930178310925,38.7627229639867,38.8744042786488,2876.39880468637,0.0,1.0
2017-12-28,41.67,41.73,41.62,41.73,6616,38.7813365164304,38.8371771737615,38.7348026353212,38.8371771737615,7108.79883892603,0.0,1.0
2017-12-29,41.58,41.91,41.58,41.91,7064,38.6975755304338,39.0046991457547,38.6975755304338,39.0046991457547,7590.16853055826,0.0,1.0
2018-01-02,41.82,41.86,41.7,41.7,31899,38.9209381597581,38.9581652646454,38.8092568450959,38.8092568450959,34275.0263245014,0.0,1.0
2018-01-03,42.08,42.08,41.75,41.75,14048,39.162914341526,39.162914341526,38.8557907262051,38.8557907262051,15094.3781876108,0.0,1.0
2018-01-04,42.25,42.34,42.09,42.12,10421,39.3211295372974,39.404890523294,39.1722211177479,39.2001414464134,11197.2177600436,0.0,1.0
2018-01-05,42.35,42.4,42.27,42.3,20755,39.4141972995159,39.4607311806251,39.3397430897411,39.3676634184067,22300.9552451496,0.0,1.0
2018-01-08,42.56,42.58,42.21,42.47,13262,39.6096396001746,39.6282531526183,39.28390243241,39.525878614178,14249.8322554167,0.0,1.0
2018-01-09,42.59,42.68,42.44,42.44,8335,39.6375599288402,39.7213209148368,39.4979582855125,39.4979582855125,8955.84013338096,0.0,1.0
2018-01-10,42.46,42.7,42.37,42.44,9344,39.5165718379562,39.7399344672805,39.4328108519596,39.4979582855125,10039.9964254723,0.0,1.0
2018-01-11,43.18,43.18,42.49,42.49,13206,40.1866597259291,40.1866597259291,39.5444921666217,39.5444921666217,14189.6610439627,0.0,1.0
2018-01-12,43.39,43.44,43.19,43.34,16553,40.3821020265878,40.428635907697,40.1959665021509,40.3355681454786,17785.9654142598,0.0,1.0
2018-01-16,43.15,43.77,42.98,43.54,18313,40.1587393972635,40.7357595230179,40.0005242014921,40.5217036699155,19677.0606313864,0.0,1.0
2018-01-17,43.52,43.62,43.17,43.37,5272,40.5030901174718,40.5961578796903,40.1773529497072,40.3634884741441,5664.68976402933,0.0,1.0
2018-01-18,43.37,43.57,43.35,43.41,8020,40.3634884741441,40.549623998581,40.3448749217004,40.4007155790315,8617.37706895206,0.0,1.0
2018-01-19,43.78,43.78,43.34,43.54,14019,40.7450662992398,40.7450662992398,40.3355681454786,40.5217036699155,15063.2180959649,0.0,1.0
2018-01-22,43.95,43.96,43.75,43.92,30814,40.9032814950112,40.912588271233,40.7171459705743,40.8753611663456,33109.2091025796,0.0,1.0
2018-01-23,44.12,44.15,43.92,43.92,8074,41.0614966907825,41.0894170194481,40.8753611663456,40.8753611663456,8675.39930856845,0.0,1.0
2018-01-24,43.98,44.22,43.75,44.16,8896,40.9312018236767,41.154564453001,40.7171459705743,41.0987237956699,9558.62673384008,0.0,1.0
2018-01-25,43.73,44.15,43.71,44.15,11126,40.6985324181306,41.0894170194481,40.6799188656869,41.0894170194481,11954.730332813,0.0,1.0
2018-01-26,44.16,44.16,43.85,43.9,18092,41.0987237956699,41.0987237956699,40.8102137327927,40.8567476139019,19439.5992433268,0.0,1.0
2018-01-29,43.89,44.1,43.84,44.04,5708,40.8474408376801,41.0428831383389,40.8009069565709,40.9870424810078,6133.1656246357,0.0,1.0
2018-01-30,43.4,43.58,43.24,43.58,12985,40.3914088028097,40.5589307748029,40.2425003832601,40.5589307748029,13952.199655903,0.0,1.0
2018-01-31,43.19,43.72,43.09,43.43,13672,40.1959665021509,40.6892256419087,40.1028987399324,40.4193291314752,14690.3714821337,0.0,1.0
2018-02-01,43.2,43.3,42.87,43.08,6505,40.2052732783728,40.2983410405912,39.8981496630518,40.0935919637106,6989.53090193679,0.0,1.0
2018-02-02,42.3,43.1,42.3,43.1,17978,39.3676634184067,40.1122055161543,39.3676634184067,40.1122055161543,19317.107848581,0.0,1.0
2018-02-05,40.86,42.27,40.73,42.14,46660,38.0274876424609,39.3397430897411,37.9064995515769,39.2187549988571,50135.5129722322,0.0,1.0
2018-02-06,41.34,41.54,39.0,40.12,40615,38.4742129011095,38.6603484255464,36.2964272651976,37.3387862020443,43640.2455929535,0.0,1.0
2018-02-07,41.4,41.72,41.28,41.28,14956,38.5300535584405,38.8278703975396,38.4183722437784,38.4183722437784,16070.0114019011,0.0,1.0
2018-02-08,39.95,41.19,39.94,41.07,11517,37.1805710062729,38.3346112577818,37.1712642300511,38.2229299431197,12374.8543270724,0.0,1.0
2018-02-09,40.37,40.56,39.33,40.27,51895,37.5714556075905,37.7482843558055,36.6035508805185,37.478387845372,55760.4467572651,0.0,1.0
2018-02-12,40.86,41.08,40.41,40.57,33813,38.0274876424609,38.2322367193415,37.6086827124778,37.7575911320274,36331.5923731266,0.0,1.0
2018-02-13,40.97,40.97,40.68,40.73,5887,38.1298621809012,38.1298621809012,37.8599656704677,37.9064995515769,6325.49860410483,0.0,1.0
2018-02-14,41.79,41.84,40.88,40.9,40358,38.8930178310925,38.9395517122018,38.0461011949046,38.0647147473483,43364.1027118163,0.0,1.0
2018-02-15,42.2,42.2,41.71,42.07,4838,39.2745956561882,39.2745956561882,38.8185636213178,39.1536075653042,5198.3628752606,0.0,1.0
2018-02-16,42.2,42.44,42.15,42.24,11593,39.2745956561882,39.4979582855125,39.228061775079,39.3118227610756,12456.5152569029,0.0,1.0
2018-02-20,41.96,42.29,41.83,42.05,10128,39.0512330268639,39.3583566421848,38.9302449359799,39.1349940128605,10882.3933858287,0.0,1.0
2018-02-21,41.95,42.47,41.95,42.03,7255,39.0419262506421,39.525878614178,39.0419262506421,39.1163804604168,7795.39534105325,0.0,1.0
2018-02-22,41.7454,42.18,41.7454,41.9669,10387,38.8515096091431,39.2559821037445,38.8515096091431,39.057654702457,11160.6852388036,0.0,1.0
2018-02-23,42.18,42.21,41.8,41.84,2691,39.2559821037445,39.28390243241,38.9023246073144,38.9395517122018,2891.44160754987,0.0,1.0
2018-02-26,42.55,42.55,42.18,42.32,6230,39.6003328239528,39.6003328239528,39.2559821037445,39.3862769708503,6694.04727426076,0.0,1.0
2018-02-27,42.02,42.59,42.02,42.56,6602,39.107073684195,39.6375599288402,39.107073684195,39.6096396001746,7093.75603606252,0.0,1.0
2018-02-28,41.67,42.17,41.67,42.16,12393,38.7813365164304,39.2466753275227,38.7813365164304,39.2373685513008,13316.1039919604,0.0,1.0
2018-03-01,41.12,41.59,40.85,41.59,11431,38.2694638242289,38.7068823066556,38.018180866239,38.7068823066556,12282.4485380537,0.0,1.0
2018-03-02,41.62,41.73,40.82,40.99,367402,38.7348026353212,38.8371771737615,37.9902605375735,38.1484757333449,394768.275547022,0.0,1.0
2018-03-05,41.93,42.08,41.5,41.5,31718,39.0233126981984,39.162914341526,38.623121320659,38.623121320659,34080.5443731946,0.0,1.0
2018-03-06,42.34,42.39,41.92,42.2,12971,39.404890523294,39.4514244044033,39.0140059219765,39.2745956561882,13937.1568530395,0.0,1.0
2018-03-07,42.55,42.6,42.02,42.02,177383,39.6003328239528,39.646866705062,39.107073684195,39.107073684195,190595.535738394,0.0,1.0
2018-03-08,42.49,42.7,42.34,42.7,40424,39.5444921666217,39.7399344672805,39.404890523294,39.7399344672805,43435.0187824586,0.0,1.0
2018-03-09,43.27,43.27,42.7,42.7,48311,40.2704207119257,40.2704207119257,39.7399344672805,39.7399344672805,51909.4892242073,0.0,1.0
2018-03-12,43.35,43.5,43.2,43.2,72700,40.3448749217004,40.4844765650281,40.2052732783728,40.2052732783728,78115.1262983559,0.0,1.0
2018-03-13,43.19,43.59,43.11,43.48,23618,40.1959665021509,40.5682375510247,40.1215122923761,40.4658630125844,25377.2084307369,0.0,1.0
2018-03-14,42.92,43.29,42.91,43.29,16905,39.9446835441611,40.2890342643694,39.9353767679392,40.2890342643694,18164.1844576851,0.0,1.0
2018-03-15,42.73,43.03,42.66,43.03,33145,39.767854795946,40.0470580826014,39.7027073623931,40.0470580826014,35613.8357793536,0.0,1.0
2018-03-16,42.99,43.09,42.94,42.99,6649,40.009830977714,40.1028987399324,39.9632970966048,40.009830977714,7144.25687424715,0.0,1.0
2018-03-19,42.48,42.99,42.13,42.99,56191,39.5351853903999,40.009830977714,39.2094482226353,40.009830977714,60376.4382645242,0.0,1.0
2018-03-20,42.61,42.72,42.48,42.48,21883,39.6561734812839,39.7585480197242,39.5351853903999,39.5351853903999,23512.9753615807,0.0,1.0
2018-03-21,42.91,43.01,42.71,42.71,21184,39.9353767679392,40.0284445301577,39.7492412435023,39.7492412435023,22761.9097043242,0.0,1.0
2018-03-22,41.78,42.57,41.78,42.57,8314,38.8837110548707,39.6189463763965,38.8837110548707,39.6189463763965,8933.2759290857,0.0,1.0
2018-03-23,40.82,41.61,40.82,41.61,38143,37.9902605375735,38.7254958590993,37.9902605375735,38.7254958590993,40984.1164016257,0.0,1.0
2018-03-26,41.73,41.73,41.09,41.25,13940,38.8371771737615,38.8371771737615,38.2415434955633,38.3904519151129,14978.333708378,0.0,1.0
2018-03-27,41.05,41.87,41.0,41.87,17689,38.204316390676,38.9674720408673,38.1577825095667,38.9674720408673,19006.5814180415,0.0,1.0
2018-03-28,41.03,41.14,40.77,41.12,10694,38.1857028382323,38.2880773766726,37.9437266564643,38.2694638242289,11490.5524158819,0.0,1.0
2018-03-29,41.65,41.76,41.11,41.11,58330,38.7627229639867,38.865097502427,38.260157048007,38.260157048007,62674.7636448844,0.0,1.0
2018-04-02,40.61,41.45,40.25,41.45,48359,37.7948182369148,38.5765874395498,37.4597742929283,38.5765874395498,51961.0645483107,0.0,1.0
2018-04-03,41.01,41.01,40.57,40.67,9284,38.1670892857886,38.1670892857886,37.7575911320274,37.8506588942458,9975.52727034299,0.0,1.0
2018-04-04,41.54,41.54,40.45,40.6,14323,38.6603484255464,38.6603484255464,37.6459098173652,37.7855114606929,15389.8618152868,0.0,1.0
2018-04-05,41.82,41.86,41.58,41.63,10732,38.9209381597581,38.9581652646454,38.6975755304338,38.744109411543,11531.3828807972,0.0,1.0
2018-04-06,40.91,41.6,40.7,41.42,26877,38.0740215235701,38.7161890828775,37.8785792229114,38.5486671108842,28878.9580401776,0.0,1.0
2018-04-09,40.8,41.38,40.79,41.03,33336,37.9716469851298,38.5114400059969,37.962340208908,38.1857028382323,35819.0625898486,0.0,1.0
2018-04-10,41.58,41.64,41.02,41.02,12237,38.6975755304338,38.7534161877648,38.1763960620104,38.1763960620104,13148.4841886242,0.0,1.0
2018-04-11,41.61,41.77,41.53,41.56,2012,38.7254958590993,38.8744042786488,38.6510416493245,38.6789619779901,2161.86566866977,0.0,1.0
2018-04-12,41.87,41.98,41.7,41.72,7343,38.9674720408673,39.0698465793076,38.8092568450959,38.8278703975396,7889.95010190959,0.0,1.0
2018-04-13,41.66,41.98,41.6,41.98,2396,38.7720297402085,39.0698465793076,38.7161890828775,39.0698465793076,2574.4682614974,0.0,1.0
2018-04-16,42.13,42.21,41.73,41.85,20376,39.2094482226353,39.28390243241,38.8371771737615,38.9488584884236,21893.7250819161,0.0,1.0
2018-04-17,42.57,42.63,42.32,42.32,13811,39.6189463763965,39.6747870337276,39.3862769708503,39.3862769708503,14839.72502485,0.0,1.0
2018-04-18,42.72,42.82,42.63,42.65,9567,39.7585480197242,39.8516157819426,39.6747870337276,39.6934005861712,10279.6067853696,0.0,1.0
2018-04-19,42.37,42.75,42.27,42.75,9367,39.4328108519596,39.7864683483897,39.3397430897411,39.7864683483897,10064.7096016052,0.0,1.0
2018-04-20,42.11,42.39,42.11,42.35,2946,39.1908346701916,39.4514244044033,39.1908346701916,39.4141972995159,3165.43551684947,0.0,1.0
2018-04-23,42.18,42.33,42.13,42.2,4792,39.2559821037445,39.3955837470722,39.2094482226353,39.2745956561882,5148.93652299479,0.0,1.0
2018-04-24,41.65,42.38,41.62,42.16,4178,38.7627229639867,39.4421176281814,38.7348026353212,39.2373685513008,4489.20216883811,0.0,1.0
2018-04-25,41.75,41.86,41.49,41.56,3629,38.8557907262051,38.9581652646454,38.6138145444372,38.6789619779901,3899.30939940487,0.0,1.0
2018-04-26,42.05,42.08,41.89,41.99,3133,39.1349940128605,39.162914341526,38.986085593311,39.0791533555294,3366.36438366917,0.0,1.0
2018-04-27,41.79,41.83,41.7,41.73,5148,38.8930178310925,38.9302449359799,38.8092568450959,38.8371771737615,5531.45351009541,0.0,1.0
2018-04-30,41.49,41.89,41.49,41.89,1539,38.6138145444372,38.986085593311,38.6138145444372,38.986085593311,1653.63382906698,0.0,1.0
2018-05-01,41.52,41.52,41.2,41.43,1986,38.6417348731027,38.6417348731027,38.3439180340036,38.5579738871061,2133.9290347804,0.0,1.0
2018-05-02,41.46,41.73,41.41,41.45,12025,38.5858942157716,38.8371771737615,38.5393603346624,38.5765874395498,12920.693173834,0.0,1.0
2018-05-03,41.22,41.43,40.87,41.43,7366,38.3625315864473,38.5579738871061,38.0367944186827,38.5579738871061,7914.6632780425,0.0,1.0
2018-05-04,41.86,41.88,41.46,41.46,4229,38.9581652646454,38.9767788170891,38.5858942157716,38.5858942157716,4544.00095069804,0.0,1.0
2018-05-07,41.98,42.12,41.86,41.86,7786,39.0698465793076,39.2001414464134,38.9581652646454,38.9581652646454,8365.94736394771,0.0,1.0
2018-05-08,42.08,42.08,41.98,41.98,468,39.162914341526,39.162914341526,39.0698465793076,39.0698465793076,502.859410008674,0.0,1.0
2018-05-09,42.48,42.55,42.19,42.29,10814,39.5351853903999,39.6003328239528,39.2652888799663,39.3583566421848,11619.4907261406,0.0,1.0
2018-05-10,42.69,42.8,42.49,42.49,6126,39.7306276910586,39.8330022294989,39.5444921666217,39.5444921666217,6582.30073870328,0.0,1.0
2018-05-11,42.77,42.85,42.67,42.81,1685,39.8050819008334,39.8795361106082,39.7120141386149,39.8423090057208,1810.50877321499,0.0,1.0
2018-05-14,42.79,42.94,42.77,42.85,1271,39.8236954532771,39.9632970966048,39.8050819008334,39.8795361106082,1365.6716028227,0.0,1.0
2018-05-15,42.69,42.69,42.59,42.59,680,39.7306276910586,39.7306276910586,39.6375599288402,39.6375599288402,730.650424798927,0.0,1.0
2018-05-16,43.14,43.26,42.95,43.0,3373,40.1494326210417,40.2611139357038,39.9726038728266,40.0191377539358,3624.24100418644,0.0,1.0
2018-05-17,43.42,43.49,43.23,43.23,1409,40.4100223552534,40.4751697888063,40.2331936070383,40.2331936070383,1513.95065962013,0.0,1.0
2018-05-18,43.32,43.39,43.3,43.39,2228,40.3169545930349,40.3821020265878,40.2983410405912,40.3821020265878,2393.95462713531,0.0,1.0
2018-05-21,43.67,43.68,43.45,43.45,23719,40.6426917607995,40.6519985370213,40.4379426839189,40.4379426839189,25485.7315085379,0.0,1.0
2018-05-22,43.45,43.73,43.45,43.64,3789,40.4379426839189,40.6985324181306,40.4379426839189,40.614771432134,4071.22714641637,0.0,1.0
2018-05-23,43.34,43.34,43.18,43.24,3480,40.3355681454786,40.3355681454786,40.1866597259291,40.2425003832601,3739.21099750039,0.0,1.0
2018-05-24,43.2817,43.3332,43.26,43.3,1368,40.2813096401052,40.3292395376477,40.2611139357038,40.2983410405912,1469.89673694843,0.0,1.0
2018-05-25,43.17,43.2,43.1,43.2,3690,40.1773529497072,40.2052732783728,40.1122055161543,40.2052732783728,3964.853040453,0.0,1.0
2018-05-29,42.99,43.18,42.7,43.01,4043,40.009830977714,40.1866597259291,39.7399344672805,40.0284445301577,4344.14656979715,0.0,1.0
2018-05-30,43.558,43.613,43.08,43.08,8549,40.5384558671148,40.589643136335,40.0935919637106,40.0935919637106,9185.78012000887,0.0,1.0
2018-05-31,43.2,43.49,43.12,43.49,2459,40.2052732783728,40.4751697888063,40.130819068598,40.4751697888063,2642.16087438318,0.0,1.0
2018-06-01,43.43,43.54,43.21,43.21,5386,40.4193291314752,40.5217036699155,40.2145800545946,40.2145800545946,5787.18115877503,0.0,1.0
2018-06-04,43.7,43.7,43.54,43.56,22428,40.670612089465,40.670612089465,40.5217036699155,40.5403172223592,24098.5701873387,0.0,1.0
2018-06-05,43.84,43.84,43.69,43.81,4937,40.8009069565709,40.8009069565709,40.6613053132432,40.7729866279053,5304.73698122397,0.0,1.0
2018-06-06,44.17,44.17,43.9,43.98,15544,41.1080305718918,41.1080305718918,40.8567476139019,40.9312018236767,16701.8091221684,0.0,1.0
2018-06-07,44.14,44.26,43.91,44.21,9937,41.0801102432262,41.1917915578884,40.8660543901238,41.1452576767792,10677.1665753337,0.0,1.0
2018-06-08,44.18,44.23,44.0,44.01,7972,41.1173373481136,41.1638712292228,40.9498153761204,40.9591221523422,8565.8017448486,0.0,1.0
2018-06-11,44.34,44.35,44.25,44.29,2899,41.2662457676631,41.275552543885,41.1824847816665,41.2197118865539,3114.93467866484,0.0,1.0
2018-06-12,44.2,44.39,44.2,44.35,4518,41.1359509005573,41.3127796487724,41.1359509005573,41.275552543885,4854.52738123758,0.0,1.0
2018-06-13,44.23,44.31,44.19,44.31,4333,41.1638712292228,41.2383254389976,41.1266441243355,41.2383254389976,4655.74748625552,0.0,1.0
2018-06-14,44.15,44.37,44.14,44.37,5003,41.0894170194481,41.2941660963287,41.0801102432262,41.2941660963287,5375.65305186622,0.0,1.0
2018-06-15,44.04,44.16,43.9,44.16,1211,40.9870424810078,41.0987237956699,40.8567476139019,41.0987237956699,1301.20244769338,0.0,1.0
2018-06-18,44.23,44.23,43.97,43.97,6683,41.1638712292228,41.1638712292228,40.9218950474549,40.9218950474549,7180.78939548711,0.0,1.0
2018-06-19,44.19,44.2,43.93,44.04,5677,41.1266441243355,41.1359509005573,40.8846679425675,40.9870424810078,6099.85656115221,0.0,1.0
2018-06-20,44.53,44.53,44.25,44.25,2153,41.4430745158782,41.4430745158782,41.1824847816665,41.1824847816665,2313.36818322366,0.0,1.0
2018-06-21,44.2,44.49,44.1,44.37,3713,41.1359509005573,41.4058474109908,41.0428831383389,41.2941660963287,3989.56621658591,0.0,1.0
2018-06-22,43.95,44.23,43.94,44.1,4106,40.9032814950112,41.1638712292228,40.8939747187893,41.0428831383389,4411.83918268293,0.0,1.0
2018-06-25,43.22,43.86,43.07,43.86,15607,40.2238868308164,40.8195205090146,40.0842851874888,40.8195205090146,16769.5017350542,0.0,1.0
2018-06-26,43.59,43.64,43.27,43.35,3078,40.5682375510247,40.614771432134,40.2704207119257,40.3448749217004,3307.26765813397,0.0,1.0
2018-06-27,43.0,43.67,42.98,43.67,6644,40.0191377539358,40.6426917607995,40.0005242014921,40.6426917607995,7138.88444465305,0.0,1.0
2018-06-28,43.22,43.22,42.8,42.85,2029,40.2238868308164,40.2238868308164,39.8330022294989,39.8795361106082,2180.13192928974,0.0,1.0
2018-06-29,43.46,43.53,43.24,43.24,5161,40.4472494601407,40.5123968936937,40.2425003832601,40.2425003832601,5545.4218270401,0.0,1.0
2018-07-02,43.28,43.28,42.73,43.02,9051,40.2797274881475,40.2797274881475,39.767854795946,40.0377513063795,9725.17205125749,0.0,1.0
2018-07-03,43.48,43.49,43.42,43.42,2346,40.4658630125844,40.4751697888063,40.4100223552534,40.4100223552534,2520.7439655563,0.0,1.0
2018-07-05,43.5994,43.5994,43.3509,43.4,3223,40.5769859206733,40.5769859206733,40.3457125315604,40.3914088028097,3463.06811636315,0.0,1.0
2018-07-06,44.05,44.05,43.67,43.67,1061,40.9963492572296,40.9963492572296,40.6426917607995,40.6426917607995,1140.02955987009,0.0,1.0
2018-07-09,44.54,44.57,44.19,44.19,5471,41.4523812921,41.4803016207656,41.1266441243355,41.1266441243355,5878.5124618749,0.0,1.0
2018-07-10,44.43,44.67,44.39,44.67,7960,41.3500067536597,41.573369382984,41.3127796487724,41.573369382984,8552.90791382274,0.0,1.0
2018-07-11,44.14,44.32,44.11,44.32,5238,41.0801102432262,41.2476322152195,41.0521899145607,41.2476322152195,5628.15724278939,0.0,1.0
2018-07-12,44.21,44.27,43.88,44.15,6592,41.1452576767792,41.2010983341102,40.8381340614582,41.0894170194481,7083.0111768743,0.0,1.0
2018-07-13,44.2,44.4,44.16,44.16,5733,41.1359509005573,41.3220864249942,41.0987237956699,41.0987237956699,6160.02777260625,0.0,1.0
2018-07-16,44.02,44.14,43.93,44.14,29914,40.9684289285641,41.0801102432262,40.8846679425675,41.0801102432262,32142.1717756398,0.0,1.0
2018-07-17,44.28,44.31,44.11,44.16,9825,41.2104051103321,41.2383254389976,41.0521899145607,41.0987237956699,10556.8241524257,0.0,1.0
2018-07-18,44.45,44.47,44.2,44.2,1896,41.3686203061034,41.3872338585471,41.1359509005573,41.1359509005573,2037.22530208642,0.0,1.0
2018-07-19,44.61,44.66,44.53,44.54,5550,41.517528725653,41.5640626067622,41.4430745158782,41.4523812921,5963.39684946183,0.0,1.0
2018-07-20,44.5,44.67,44.48,44.67,7453,41.4151541872127,41.573369382984,41.396540634769,41.573369382984,8008.14355298,0.0,1.0
2018-07-23,44.48,44.52,44.25,44.25,10726,41.396540634769,41.4337677396564,41.1824847816665,41.1824847816665,11524.9359652842,0.0,1.0
2018-07-24,44.06,44.75,44.0,44.57,21262,41.0056560334515,41.6478235927588,40.9498153761204,41.4803016207656,22845.7196059923,0.0,1.0
2018-07-25,44.19,44.19,44.04,44.04,2606,41.1266441243355,41.1266441243355,40.9870424810078,40.9870424810078,2800.11030445,0.0,1.0
2018-07-26,44.56,44.63,44.21,44.21,4359,41.4709948445437,41.5361422780967,41.1452576767792,41.1452576767792,4683.68412014489,0.0,1.0
2018-07-27,43.97,44.39,43.88,44.36,4882,40.9218950474549,41.3127796487724,40.8381340614582,41.2848593201068,5245.64025568876,0.0,1.0
2018-07-30,43.81,44.0,43.81,43.99,5798,40.7729866279053,40.9498153761204,40.7729866279053,40.9405085998985,6229.86935732968,0.0,1.0
2018-07-31,44.05,44.19,43.78,43.78,18995,40.9963492572296,41.1266441243355,40.7450662992398,40.7450662992398,20409.860028023,0.0,1.0
2018-08-01,44.03,44.15,43.85,44.07,4698,40.9777357047859,41.0894170194481,40.8102137327927,41.0149628096733,5047.93484662553,0.0,1.0
2018-08-02,44.43,44.43,43.94,43.94,10441,41.3500067536597,41.3500067536597,40.8939747187893,40.8939747187893,11218.70747842,0.0,1.0
2018-08-03,44.4,44.5,44.35,44.5,2226,41.3220864249942,41.4151541872127,41.275552543885,41.4151541872127,2391.80565529766,0.0,1.0
2018-08-06,44.73,44.75,44.61,44.61,11793,41.6292100403151,41.6478235927588,41.517528725653,41.517528725653,12671.4124406673,0.0,1.0
2018-08-07,44.98,45.07,44.88,44.88,14177,41.8618794458613,41.9456404318579,41.7688116836428,41.7688116836428,15232.9868711388,0.0,1.0
2018-08-08,44.99,45.04,44.82,44.85,8096,41.8711862220831,41.9177201031923,41.7129710263117,41.7408913549773,8699.03799878252,0.0,1.0
2018-08-09,45.04,45.17,44.9,44.98,16340,41.9177201031923,42.0387081940763,41.7874252360865,41.8618794458613,17557.0999135507,0.0,1.0
2018-08-10,44.98,45.08,44.76,44.76,10415,41.8618794458613,41.9549472080797,41.6571303689807,41.6571303689807,11190.7708445306,0.0,1.0
2018-08-13,44.8,45.08,44.59,45.08,3482,41.694357473868,41.9549472080797,41.4989151732093,41.9549472080797,3741.35996933804,0.0,1.0
2018-08-14,45.06,45.14,44.91,44.91,9957,41.936333655636,42.0107878654108,41.7967320123083,41.7967320123083,10698.6562937102,0.0,1.0
2018-08-15,44.37,45.02,44.29,45.02,3746,41.2941660963287,41.8991065507486,41.2197118865539,41.8991065507486,4025.02425190703,0.0,1.0
2018-08-16,44.9,44.93,44.61,44.61,8608,41.7874252360865,41.815345564752,41.517528725653,41.517528725653,9249.17478921936,0.0,1.0
2018-08-17,45.11,45.11,44.79,44.79,3148,41.9828675367452,41.9828675367452,41.6850506976462,41.6850506976462,3382.48167245151,0.0,1.0
2018-08-20,45.34,45.36,45.09,45.24,5854,42.1969233898477,42.2155369422914,41.9642539843016,42.1038556276292,6290.0405687837,0.0,1.0
2018-08-21,45.73,45.84,45.4,45.4,11138,42.5598876624997,42.66226220094,42.2527640471788,42.2527640471788,11967.6241638389,0.0,1.0
2018-08-22,45.72,45.79,45.63,45.7,8284,42.5505808862778,42.6157283198307,42.4668199002812,42.5319673338341,8901.04135152105,0.0,1.0
2018-08-23,45.66,45.72,45.61,45.72,17389,42.4947402289468,42.5505808862778,42.4482063478375,42.5505808862778,18684.2356423949,0.0,1.0
2018-08-24,45.86,45.89,45.77,45.77,11289,42.6808757533837,42.7087960820492,42.5971147673871,42.5971147673871,12129.871537581,0.0,1.0
2018-08-27,46.03,46.25,45.91,45.91,19483,42.839090949155,43.0438400260356,42.7274096344929,42.7274096344929,20934.2091564081,0.0,1.0
2018-08-28,46.04,46.12,45.93,46.11,6176,42.8483977253769,42.9228519351516,42.7460231869366,42.9135451589298,6636.02503464437,0.0,1.0
2018-08-29,46.14,46.15,45.89,46.06,11277,42.9414654875953,42.9507722638172,42.7087960820492,42.8670112778206,12116.9777065552,0.0,1.0
2018-08-30,46.03,46.03,45.88,46.0,8064,42.839090949155,42.839090949155,42.6994893058274,42.8111706204895,8664.65444938022,0.0,1.0
2018-08-31,45.98,45.98,45.84,45.9,3099,42.7925570680458,42.7925570680458,42.66226220094,42.718102858271,3329.83186242923,0.0,1.0
2018-09-04,45.98,45.98,45.82,45.96,2941,42.7925570680458,42.7925570680458,42.6436486484963,42.7739435156021,3160.06308725536,0.0,1.0
2018-09-05,45.76,45.85,45.51,45.73,4604,42.5878079911652,42.6715689771618,42.3551385856191,42.5598876624997,4946.93317025627,0.0,1.0
2018-09-06,45.51,45.91,45.47,45.91,4246,42.3551385856191,42.7274096344929,42.3179114807317,42.7274096344929,4562.267211318,0.0,1.0
2018-09-07,45.38,45.63,45.38,45.46,3143,42.2341504947351,42.4668199002812,42.2341504947351,42.3086047045098,3377.10924285739,0.0,1.0
2018-09-10,45.65,45.74,45.52,45.52,6623,42.4854334527249,42.5691944387215,42.3644453618409,42.3644453618409,7116.32024035779,0.0,1.0
2018-09-11,45.69,45.8,45.5,45.63,5489,42.5226605576123,42.6250350960526,42.3458318093972,42.4668199002812,5897.85320841369,0.0,1.0
2018-09-12,45.58,45.59,45.39,45.42,4446,42.420286019172,42.4295927953938,42.2434572709569,42.2713775996225,4777.16439508239,0.0,1.0
2018-09-13,45.52,45.7,45.51,45.7,4217,42.3644453618409,42.5319673338341,42.3551385856191,42.5319673338341,4531.10711967217,0.0,1.0
2018-09-14,45.74,45.86,45.62,45.62,4635,42.5691944387215,42.6808757533837,42.4575131240594,42.4575131240594,4980.24223373975,0.0,1.0
2018-09-17,45.37,45.82,45.34,45.82,5856,42.2248437185132,42.6436486484963,42.1969233898477,42.6436486484963,6292.18954062135,0.0,1.0
2018-09-18,45.51,45.59,45.42,45.57,5177,42.3551385856191,42.4295927953938,42.2713775996225,42.4109792429501,5562.61360174124,0.0,1.0
2018-09-19,45.37,45.61,45.33,45.59,4105,42.2248437185132,42.4482063478375,42.1876166136258,42.4295927953938,4410.76469676411,0.0,1.0
2018-09-20,45.64,45.68,45.41,45.41,5312,42.4761266765031,42.5133537813904,42.2620708234006,42.2620708234006,5707.6692007822,0.0,1.0
2018-09-21,45.52,45.8,45.52,45.63,7676,42.3644453618409,42.6250350960526,42.3644453618409,42.4668199002812,8247.7539128773,0.0,1.0
2018-09-24,45.37,45.39,45.25,45.29,7834,42.2248437185132,42.2434572709569,42.1131624038511,42.1503895087385,8417.52268805117,0.0,1.0
2018-09-25,45.36,45.48,45.27,45.48,9966,42.2155369422914,42.3272182569535,42.1317759562948,42.3272182569535,10708.3266669796,0.0,1.0
2018-09-26,45.02,45.36,45.01,45.36,9864,41.8991065507486,42.2155369422914,41.8897997745268,42.2155369422914,10598.7291032597,0.0,1.0
2018-09-27,45.02,45.13,45.02,45.13,4963,41.8991065507486,42.0014810891889,41.8991065507486,42.0014810891889,5332.67361511335,0.0,1.0
2018-09-28,44.98,45.11,44.89,44.89,6080,41.8618794458613,41.9828675367452,41.7781184598647,41.7781184598647,6532.87438643746,0.0,1.0
2018-10-01,44.89,45.14,44.85,45.14,3316,41.7781184598647,42.0107878654108,41.7408913549773,42.0107878654108,3562.99530681359,0.0,1.0
2018-10-02,44.47,44.75,44.41,44.75,5821,41.3872338585471,41.6478235927588,41.3313932012161,41.6478235927588,6254.58253346259,0.0,1.0
2018-10-03,44.8,44.94,44.46,44.5,14921,41.694357473868,41.8246523409739,41.3779270823253,41.4151541872127,16032.4043947424,0.0,1.0
2018-10-04,44.28,44.8,44.16,44.8,5110,41.2104051103321,41.694357473868,41.0987237956699,41.694357473868,5490.62304518017,0.0,1.0
2018-10-05,43.82,44.32,43.5,44.32,9543,40.7822934041272,41.2476322152195,40.4844765650281,41.2476322152195,10253.8191233179,0.0,1.0
2018-10-08,43.78,43.78,43.43,43.75,4962,40.7450662992398,40.7450662992398,40.4193291314752,40.7171459705743,5331.59912919452,0.0,1.0
2018-10-09,43.45,43.78,43.42,43.78,5837,40.4379426839189,40.7450662992398,40.4100223552534,40.7450662992398,6271.77430816373,0.0,1.0
2018-10-10,42.2,43.04,42.2,43.0,34100,39.2745956561882,40.0563648588232,39.2745956561882,40.0191377539358,36639.9698318285,0.0,1.0
2018-10-11,41.87,42.34,41.44,42.03,18500,38.9674720408673,39.404890523294,38.5672806633279,39.1163804604168,19877.9894982061,0.0,1.0
2018-10-12,41.52,41.98,41.07,41.9,43727,38.6417348731027,39.0698465793076,38.2229299431197,38.9953923695328,46984.0457723275,0.0,1.0
2018-10-15,41.68,41.86,41.43,41.57,5589,38.7906432926522,38.9581652646454,38.5579738871061,38.6882687542119,6005.30180029589,0.0,1.0
2018-10-16,42.49,42.49,41.76,41.84,4642,39.5444921666217,39.5444921666217,38.865097502427,38.9395517122018,4987.7636351715,0.0,1.0
2018-10-17,42.33,42.5,41.95,42.5,5302,39.3955837470722,39.5537989428436,39.0419262506421,39.5537989428436,5696.92434159398,0.0,1.0
2018-10-18,41.57,42.17,41.34,42.07,2454,38.6882687542119,39.2466753275227,38.4742129011095,39.1536075653042,2636.78844478907,0.0,1.0
2018-10-19,41.0,41.65,40.94,41.53,3504,38.1577825095667,38.7627229639867,38.1019418522357,38.6510416493245,3764.99865955212,0.0,1.0
2018-10-22,40.8,41.05,40.74,41.05,7043,37.9716469851298,38.204316390676,37.9158063277987,38.204316390676,7567.60432626301,0.0,1.0
2018-10-23,40.44,40.66,39.69,40.39,23058,37.6366030411434,37.841352118024,36.938594824505,37.5900691600342,24775.4963161965,0.0,1.0
2018-10-24,39.02,40.31,38.95,40.31,46582,36.3150408176413,37.5156149502594,36.2498933840884,37.5156149502594,50051.7030705642,0.0,1.0
2018-10-25,39.48,39.71,39.07,39.07,13062,36.7431525238462,36.9572083769487,36.3615746987505,36.3615746987505,14034.9350716523,0.0,1.0
2018-10-26,39.07,39.48,38.52,38.91,22139,36.3615746987505,36.7431525238462,35.849702006549,36.212666279201,23788.0437567992,0.0,1.0
2018-10-29,38.84,39.82,38.42,39.43,51456,36.1475188456481,37.059582915389,35.7566342443306,36.696618642737,55288.7474389023,0.0,1.0
2018-10-30,39.75,39.82,39.15,39.38,15361,36.994435481836,37.059582915389,36.4360289085253,36.6500847616278,16505.178199024,0.0,1.0
2018-10-31,40.1,40.37,40.04,40.13,6118,37.3201726496006,37.5714556075905,37.2643319922696,37.3480929782662,6573.70485135271,0.0,1.0
2018-11-01,40.96,40.99,40.3,40.3,6677,38.1205554046794,38.1484757333449,37.5063081740375,37.5063081740375,7174.34247997416,0.0,1.0
2018-11-02,40.82,40.92,40.53,40.92,60753,37.9902605375735,38.083328299792,37.72036402714,38.083328299792,65278.2430261901,0.0,1.0
2018-11-05,41.0,41.04,40.62,40.62,9541,38.1577825095667,38.1950096144541,37.8041250131366,37.8041250131366,10251.6701514802,0.0,1.0
2018-11-06,41.24,41.28,40.91,40.91,19834,38.381145138891,38.4183722437784,38.0740215235701,38.0740215235701,21311.3537139146,0.0,1.0
2018-11-07,41.81,41.83,41.32,41.46,5955,38.9116313835362,38.9302449359799,38.4555993486658,38.5858942157716,6398.56364658472,0.0,1.0
2018-11-08,41.57,41.8,41.55,41.75,7030,38.6882687542119,38.9023246073144,38.6696552017682,38.8557907262051,7553.63600931833,0.0,1.0
2018-11-09,41.06,41.06,40.8,40.98,8222,38.2136231668978,38.2136231668978,37.9716469851298,38.139168957123,8834.42322455409,0.0,1.0
2018-11-12,40.42,41.05,40.37,41.05,4780,37.6179894886997,38.204316390676,37.5714556075905,38.204316390676,5136.04269196893,0.0,1.0
2018-11-13,40.19,40.68,40.19,40.45,7656,37.4039336355972,37.8599656704677,37.4039336355972,37.6459098173652,8226.26419450087,0.0,1.0
2018-11-14,39.97,40.24,39.72,40.24,3883,37.1991845587166,37.4504675167065,36.9665151531705,37.4504675167065,4172.22882278564,0.0,1.0
2018-11-15,40.37,40.44,39.6,39.6,1535,37.5714556075905,37.6366030411434,36.8548338385084,36.8548338385084,1649.33588539169,0.0,1.0
2018-11-16,40.34,40.34,40.22,40.28,2519,37.5435352789249,37.5435352789249,37.4318539642628,37.4876946215939,2706.6300295125,0.0,1.0
2018-11-19,39.76,40.29,39.68,40.29,4116,37.0037422580579,37.4970013978157,36.9292880482831,37.4970013978157,4422.58404187115,0.0,1.0
2018-11-20,39.0,39.3,38.86,39.3,13692,36.2964272651976,36.575630551853,36.1661323980918,36.575630551853,14711.8612005102,0.0,1.0
2018-11-21,39.45,39.7,39.41,39.41,4472,36.7152321951807,36.9479016007268,36.6780050902933,36.6780050902933,4805.10102897176,0.0,1.0
2018-11-23,39.4707,39.4707,39.14,39.14,2358,36.7344972219599,36.7344972219599,36.4267221323035,36.4267221323035,2533.63779658216,0.0,1.0
2018-11-26,39.85,39.88,39.69,39.75,4653,37.0875032440545,37.11542357272,36.938594824505,36.994435481836,4999.58298027854,0.0,1.0
2018-11-27,39.47,39.7,39.45,39.66,1851,36.7338457476244,36.9479016007268,36.7152321951807,36.9106744958394,1988.87343573943,0.0,1.0
2018-11-28,40.39,40.41,39.27,39.53,7764,37.5900691600342,37.6086827124778,36.5477102231875,36.7896864049554,8342.30867373362,0.0,1.0
2018-11-29,40.5,40.51,40.19,40.4,3295,37.6924436984745,37.7017504746963,37.4039336355972,37.599375936256,3540.43110251833,0.0,1.0
2018-11-30,40.38,40.43,40.14,40.27,4465,37.5807623838123,37.6272962649215,37.357399754488,37.478387845372,4797.57962754001,0.0,1.0
2018-12-03,40.79,41.14,40.59,40.76,12447,37.962340208908,38.2880773766726,37.7762046844711,37.9344198802424,13374.1262315768,0.0,1.0
2018-12-04,39.01,40.78,38.93,40.78,9272,36.3057340414195,37.9530334326861,36.2312798316447,37.9530334326861,9962.63343931713,0.0,1.0
2018-12-06,38.75,38.75,37.87,38.39,19665,36.0637578596515,36.0637578596515,35.2447615521291,35.728713915665,21129.7655936337,0.0,1.0
2018-12-07,37.86,39.1,37.79,38.9,11575,35.2354547759072,36.3894950274161,35.1703073423543,36.2033595029792,12437.1745103641,0.0,1.0
2018-12-10,37.83,37.87,37.26,37.87,11209,35.2075344472417,35.2447615521291,34.6770482025965,35.2447615521291,12043.9126640753,0.0,1.0
2018-12-11,37.73,38.35,37.52,38.31,9772,35.1144666850232,35.6914868107777,34.9190243843645,35.6542597058903,10499.8763987281,0.0,1.0
2018-12-12,38.06,38.53,38.06,38.19,21788,35.4215903003441,35.8590087827709,35.4215903003441,35.5425783912281,23410.8991992927,0.0,1.0
2018-12-13,37.62,38.01,37.58,37.99,3208,35.0120921465829,35.3750564192349,34.9748650416956,35.3564428667912,3446.95082758082,0.0,1.0
2018-12-14,36.99,37.55,36.93,37.45,9050,34.4257652446067,34.94694471303,34.3699245872756,34.8538769508116,9724.09756533865,0.0,1.0
2018-12-17,36.335,36.98,36.13,36.89,31162,33.8161714020758,34.4164584683848,33.625382489528,34.3326974823882,33483.1302023296,0.0,1.0
2018-12-18,36.39,36.81,36.39,36.81,10597,33.8673586712959,34.2582432726134,33.8673586712959,34.2582432726134,11386.3272817562,0.0,1.0
2018-12-19,35.5924,36.71,35.51,36.3838,37559,33.1250501998415,34.165175510395,33.0483623637735,33.8615884700384,40356.6166250337,0.0,1.0
2018-12-20,34.68,35.3,34.45,35.02,36780,32.5870254664566,33.1696078133195,32.3709062087495,32.9065061082847,39142.2776930949,0.3343,1.0
2018-12-21,34.02,34.94,33.86,34.83,19632,31.9668571617317,32.8313341925604,31.8165133302832,32.7279728084396,20892.9090720728,0.0,1.0
2018-12-24,33.4,33.96,33.39,33.8,18600,31.3842748148689,31.9104782249385,31.3748783254033,31.76013439349,19794.6265658391,0.0,1.0
2018-12-26,34.95,34.95,33.39,33.48,25053,32.8407306820259,32.8407306820259,31.3748783254033,31.4594467305931,26662.0849115037,0.0,1.0
2018-12-27,34.99,34.99,34.18,34.63,21326,32.8783166398881,32.8783166398881,32.1172009931802,32.540043019129,22695.7100076928,0.0,1.0
2018-12-28,35.22,35.5767,34.9996,35.16,10140,33.0944358975952,33.4296086768307,32.887337269775,33.0380569608021,10791.2641600865,0.0,1.0
2018-12-31,35.48,35.48,35.04,35.3401,12189,33.338744623699,33.338744623699,32.9252990872157,33.2072877360763,12971.865764033,0.0,1.0
2019-01-02,35.74,35.8599,35.11,35.1172,6460,33.5830533498028,33.6957172584945,32.9910745134744,32.9978399858896,6874.90793630758,0.0,1.0
2019-01-03,35.05,35.55,35.05,35.5,11739,32.9346955766812,33.4045200499577,32.9346955766812,33.3575376026301,12492.9635084079,0.0,1.0
2019-01-04,36.34,36.46,35.9,35.9,3919,34.1468427177346,34.2596005913209,33.7333971812512,33.7333971812512,4170.70653287761,0.0,1.0
2019-01-07,36.93,37.1,36.45,36.45,14827,34.7012355962008,34.8609759171148,34.2502041018554,34.2502041018554,15779.297209231,0.0,1.0
2019-01-08,37.38,37.4,36.93,37.25,12615,35.1240776221496,35.1428706010807,34.7012355962008,35.0019232590978,13425.2265660248,0.0,1.0
2019-01-09,37.76,37.87,37.42,37.42,5344,35.4811442218398,35.5845056059606,35.1616635800118,35.1616635800118,5687.23034235722,0.0,1.0
2019-01-10,37.88,37.9,37.51,37.52,10266,35.5939020954261,35.6126950743572,35.2462319852015,35.255628474667,10925.3567916616,0.0,1.0
2019-01-11,37.86,37.9,37.59,37.65,16392,35.5751091164951,35.6126950743572,35.3214039009258,35.3777828377189,17444.8128315718,0.0,1.0
2019-01-14,37.65,37.84,37.56,37.58,15276,35.3777828377189,35.556316137564,35.2932144325292,35.3120074114602,16257.1352376215,0.0,1.0
2019-01-15,37.83,37.83,37.54,37.74,4848,35.5469196480985,35.5469196480985,35.2744214535981,35.4623512429087,5159.37363393485,0.0,1.0
2019-01-16,38.07,38.16,37.99,38.11,1341,35.7724353952712,35.8570038004609,35.6972634795469,35.8100213531333,1427.12872176292,0.0,1.0
2019-01-17,38.36,38.48,38.0,38.0,8201,36.0449335897715,36.1576914633579,35.7066599690125,35.7066599690125,8727.72755195952,0.0,1.0
2019-01-18,38.96,39.14,38.6,38.6,5058,36.6087229577033,36.7778597680828,36.2704493369442,36.2704493369442,5382.86135322659,0.0,1.0
2019-01-22,38.25,38.77,38.23,38.77,6868,35.9415722056507,36.4301896578583,35.9227792267196,36.4301896578583,7309.11264807438,0.0,1.0
2019-01-23,38.21,38.58,38.15,38.42,5906,35.9039862477886,36.2516563580132,35.8476073109954,36.1013125265647,6285.32604827129,0.0,1.0
2019-01-24,38.5,38.55,38.37,38.46,9189,36.1764844422889,36.2234668896166,36.0543300792371,36.1388984844268,9779.18405986539,0.0,1.0
2019-01-25,39.01,39.07,38.65,38.65,10211,36.655705405031,36.7120843418241,36.3174317842719,36.3174317842719,10866.8242937518,0.0,1.0
2019-01-28,38.78,38.83,38.65,38.65,2790,36.4395861473238,36.4865685946514,36.3174317842719,36.3174317842719,2969.19398487587,0.0,1.0
2019-01-29,38.91,38.97,38.84,38.86,11931,36.5617405103757,36.6181194471688,36.495965084117,36.514758063048,12697.2951374746,0.0,1.0
2019-01-30,39.24,39.28,38.89,38.89,10290,36.8718246627381,36.9094106206003,36.5429475314446,36.5429475314446,10950.8982452949,0.0,1.0
2019-01-31,39.35,39.4,39.23,39.33,4506,36.975186046859,37.0221684941866,36.8624281732726,36.9563930679279,4795.40791965974,0.0,1.0
2019-02-01,39.56,39.67,39.35,39.35,1814,37.1725123256351,37.2758737097559,36.975186046859,36.975186046859,1930.50820378668,0.0,1.0
2019-02-04,39.78,39.81,39.4,39.49,6866,37.3792350938767,37.4074245622733,37.0221684941866,37.1067368993764,7306.98419360494,0.0,1.0
2019-02-05,39.83,39.83,39.71,39.77,1099,37.4262175412044,37.4262175412044,37.313459667618,37.3698386044112,1169.58573096007,0.0,1.0
2019-02-06,39.79,39.86,39.75,39.75,4536,37.3886315833423,37.454407009601,37.3510456254801,37.3510456254801,4827.33473670142,0.0,1.0
2019-02-07,39.41,39.69,39.18,39.57,10475,37.0315649836521,37.294666688687,36.815445725945,37.1819088151006,11147.7802837186,0.0,1.0
2019-02-08,39.33,39.37,39.08,39.36,15331,36.9563930679279,36.99397902579,36.7214808312897,36.9845825363245,16315.6677355312,0.0,1.0
2019-02-11,39.65,39.65,39.36,39.36,3946,37.2570807308249,37.2570807308249,36.9845825363245,36.9845825363245,4199.44066821512,0.0,1.0
2019-02-12,40.22,40.28,39.66,39.66,7208,37.79268063036,37.8490595671532,37.2664772202904,37.2664772202904,7670.94990788004,0.0,1.0
2019-02-13,40.4,40.5,40.26,40.26,7383,37.9618174407396,38.0557823353949,37.8302665882222,37.8302665882222,7857.18967395647,0.0,1.0
2019-02-14,40.52,40.6,40.22,40.22,5648,38.0745753143259,38.1497472300502,37.79268063036,37.79268063036,6010.75542171289,0.0,1.0
2019-02-15,40.98,40.98,40.73,40.73,7485,38.5068138297403,38.5068138297403,38.271901593102,38.271901593102,7965.74085189818,0.0,1.0
2019-02-19,41.17,41.26,40.87,40.87,8634,38.6853471295854,38.7699155347751,38.4034524456195,38.4034524456195,9188.53794459436,0.0,1.0
2019-02-20,41.33,41.42,41.22,41.22,3846,38.8356909610338,38.9202593662236,38.732329576913,38.732329576913,4093.01794474287,0.0,1.0
2019-02-21,41.1419,41.2943,41.085,41.2943,4174,38.6589429941872,38.8021454936419,38.6054769691283,38.8021454936419,4442.08447773187,0.0,1.0
2019-02-22,41.4201,41.4499,41.26,41.26,12475,38.9203533311182,38.9483548697255,38.7699155347751,38.7699155347751,13276.2347531636,0.0,1.0
2019-02-25,41.4545,41.7195,41.4545,41.71,5406,38.9526772548797,39.2016842257162,38.9526772548797,39.1927575607239,5753.21243091002,0.0,1.0
2019-02-26,41.24,41.4,41.24,41.37,5339,38.7511225558441,38.9014663872925,38.7511225558441,38.8732769188959,5681.90920618361,0.0,1.0
2019-02-27,41.28,41.28,41.06,41.2,4465,38.7887085137062,38.7887085137062,38.5819857454645,38.7135365979819,4751.77460303612,0.0,1.0
2019-02-28,41.13,41.22,41.04,41.09,5799,38.6477611717232,38.732329576913,38.5631927665335,38.6101752138611,6171.45373415599,0.0,1.0
2019-03-01,41.36,41.52,41.13,41.39,6009,38.8638804294304,39.0142242608789,38.6477611717232,38.892069897827,6394.94145344772,0.0,1.0
2019-03-04,41.11,41.51,40.81,41.51,7259,38.6289681927922,39.0048277714134,38.3470735088263,39.0048277714134,7725.22549685088,0.0,1.0
2019-03-05,40.96,41.07,40.96,41.03,3247,38.4880208508092,38.5913822349301,38.4880208508092,38.5537962770679,3455.54583114408,0.0,1.0
2019-03-06,40.29,40.9,40.29,40.9,1930,37.8584560566187,38.431641914016,37.8584560566187,38.431641914016,2053.9585630145,0.0,1.0
2019-03-07,39.91,40.27,39.91,40.27,5515,37.5013894569286,37.8396630776877,37.5013894569286,37.8396630776877,5869.21319949479,0.0,1.0
2019-03-08,39.76,39.81,39.56,39.61,9174,37.3604421149457,37.4074245622733,37.1725123256351,37.2194947729627,9763.22065134454,0.0,1.0
2019-03-11,40.37,40.38,39.84,39.84,2449,37.933627972343,37.9430244618085,37.4356140306699,37.4356140306699,2606.29249783549,0.0,1.0
2019-03-12,40.39,40.47,40.27,40.4,4889,37.952420951274,38.0275928669983,37.8396630776877,37.9618174407396,5203.00695055848,0.0,1.0
2019-03-13,40.52,40.71,40.52,40.62,6534,38.0745753143259,38.253108614171,38.0745753143259,38.1685402089812,6953.66075167705,0.0,1.0
2019-03-14,40.38,40.55,40.38,40.55,5821,37.9430244618085,38.1027647827225,37.9430244618085,38.1027647827225,6194.86673331988,0.0,1.0
2019-03-15,40.4852,40.689,40.4852,40.5,5621,38.0418755309859,38.2333759862934,38.0418755309859,38.0557823353949,5982.02128637537,0.0,1.0
2019-03-18,40.84,40.85,40.5,40.5,10455,38.3752629772229,38.3846594666884,38.0557823353949,38.0557823353949,11126.4957390241,0.0,1.0
2019-03-19,40.5121,41.0299,40.5121,40.99,11319,38.0671520876482,38.5537023121733,38.0671520876482,38.5162103192058,12045.9880698244,0.0,1.0
2019-03-20,40.15,40.55,40.01,40.46,6766,37.7269052041013,38.1027647827225,37.5953543515839,38.0181963775328,7200.56147013268,0.0,1.0
2019-03-21,40.62,40.66,40.05,40.05,3491,38.1685402089812,38.2061261668433,37.632940309446,37.632940309446,3715.21727641637,0.0,1.0
2019-03-22,39.12,40.37,39.12,40.37,7692,36.7590667891518,37.933627972343,36.7590667891518,37.933627972343,8186.03588948574,0.0,1.0
2019-03-25,39.23,39.39,38.94,39.1,5506,36.8624281732726,37.0127720047211,36.5899299787722,36.7402738102207,5859.63515438228,0.0,1.0
2019-03-26,39.63,39.87,39.49,39.66,3980,37.2382877518938,37.4638034990665,37.1067368993764,37.2664772202904,4235.62439419569,0.0,1.0
2019-03-27,39.57,39.7,39.39,39.6,16500,37.1819088151006,37.3040631781525,37.0127720047211,37.2100982834972,17559.7493729218,0.0,1.0
2019-03-28,39.94,39.94,39.6,39.79,5199,37.5295789253252,37.5295789253252,37.2100982834972,37.3886315833423,5532.91739332246,0.0,1.0
2019-03-29,40.05,40.24,39.96,40.04,13127,37.632940309446,37.8114736092911,37.5483719042563,37.6235438199805,13970.1109102027,0.0,1.0
2019-04-01,40.76,40.76,40.33,40.33,11922,38.3000910614986,38.3000910614986,37.8960420144809,37.8960420144809,12687.7170923621,0.0,1.0
2019-04-02,40.65,40.73,40.55,40.73,10136,38.1967296773778,38.271901593102,38.1027647827225,38.271901593102,10787.0072511476,0.0,1.0
2019-04-03,40.91,41.12,40.91,40.95,7343,38.4410384034816,38.6383646822577,38.4410384034816,38.4786243613437,7814.62058456757,0.0,1.0
2019-04-04,41.12,41.13,40.87,40.87,6472,38.6383646822577,38.6477611717232,38.4034524456195,38.4034524456195,6887.67866312425,0.0,1.0
2019-04-05,41.51,41.55,41.34,41.34,5846,39.0048277714134,39.0424137292755,38.8450874504994,38.8450874504994,6221.47241418794,0.0,1.0
2019-04-08,41.56,41.56,41.41,41.45,9542,39.051810218741,39.051810218741,38.9108628767581,38.9484488346202,10154.8562737224,0.0,1.0
2019-04-09,41.0,41.36,41.0,41.22,8580,38.5256068086713,38.8638804294304,38.5256068086713,38.732329576913,9131.06967391937,0.0,1.0
2019-04-10,41.4,41.45,41.18,41.18,4190,38.9014663872925,38.9484488346202,38.6947436190509,38.6947436190509,4459.11211348743,0.0,1.0
2019-04-11,41.42,41.54,41.4,41.4,3470,38.9202593662236,39.0330172398099,38.9014663872925,38.9014663872925,3692.8685044872,0.0,1.0
2019-04-12,41.81,41.95,41.61,41.61,10270,39.2867224553792,39.4182733078967,39.0987926660687,39.0987926660687,10929.6137006005,0.0,1.0
2019-04-15,41.62,41.84,41.62,41.79,6263,39.1081891555342,39.3149119237758,39.1081891555342,39.2679294764482,6665.25517106724,0.0,1.0
2019-04-16,41.862,41.8901,41.706,41.78,6770,39.3355842006,39.3619883359981,39.1889989649377,39.2585329869827,7204.81837907157,0.0,1.0
2019-04-17,41.66,42.0,41.58,41.99,8232,39.1457751133963,39.4652557552243,39.0706031976721,39.4558592657588,8760.71859623591,0.0,1.0
2019-04-18,41.61,41.72,41.46,41.64,9390,39.0987926660687,39.2021540501895,38.9578453240857,39.1269821344652,9993.0937340446,0.0,1.0
2019-04-22,41.56,41.62,41.45,41.49,5237,39.051810218741,39.1081891555342,38.9484488346202,38.9860347924823,5573.35802824192,0.0,1.0
2019-04-23,42.09,42.15,41.63,41.63,5465,39.5498241604141,39.6062030972072,39.1175856449997,39.1175856449997,5816.00183775865,0.0,1.0
2019-04-24,42.02,42.16,41.97,42.03,9428,39.4840487341554,39.6155995866728,39.4370662868277,39.4934452236209,10033.5343689641,0.0,1.0
2019-04-25,41.64,41.9,41.43,41.9,5952,39.1269821344652,39.371290860569,38.9296558556891,39.371290860569,6334.28050106854,0.0,1.0
2019-04-26,41.8,41.8,41.53,41.61,2748,39.2773259659137,39.2773259659137,39.0236207503444,39.0987926660687,2924.49644101753,0.0,1.0
2019-04-29,41.96,42.07,41.83,41.93,2727,39.4276697973622,39.531031181483,39.3055154343103,39.3994803289656,2902.14766908835,0.0,1.0
2019-04-30,41.75,42.0,41.53,42.0,3215,39.2303435185861,39.4652557552243,39.0236207503444,39.4652557552243,3421.49055963295,0.0,1.0
2019-05-01,41.35,41.72,41.35,41.69,5219,38.8544839399649,39.2021540501895,38.8544839399649,39.1739645817929,5554.20193801691,0.0,1.0
2019-05-02,41.29,41.54,41.24,41.28,6221,38.7981050031717,39.0330172398099,38.7511225558441,38.7887085137062,6620.5576272089,0.0,1.0
2019-05-03,41.94,41.94,41.42,41.42,5450,39.4088768184311,39.4088768184311,38.9202593662236,38.9202593662236,5800.03842923782,0.0,1.0
2019-05-06,41.83,41.95,41.36,41.36,5252,39.3055154343103,39.4182733078967,38.8638804294304,38.8638804294304,5589.32143676276,0.0,1.0
2019-05-07,41.08,41.49,40.86,41.49,4286,38.6007787243956,38.9860347924823,38.3940559561539,38.9860347924823,4561.27792802079,0.0,1.0
2019-05-08,40.93,41.22,40.93,41.11,4500,38.4598313824126,38.732329576913,38.4598313824126,38.6289681927922,4789.02255625142,0.0,1.0
2019-05-09,40.81,40.86,40.26,40.26,14203,38.3470735088263,38.3940559561539,37.8302665882222,37.8302665882222,15115.2194147642,0.0,1.0
2019-05-10,40.78,40.78,40.41,40.41,2377,38.3188840404297,38.3188840404297,37.9712139302051,37.9712139302051,2529.66813693547,0.0,1.0
2019-05-13,39.36,40.05,39.32,40.05,16289,36.9845825363245,37.632940309446,36.9469965784624,37.632940309446,17335.1974263954,0.0,1.0
2019-05-14,39.89,39.95,39.55,39.55,13905,37.4825964779976,37.5389754147907,37.1631158361696,37.1631158361696,14798.0796988168,0.0,1.0
2019-05-15,39.94,40.0,39.49,39.58,2582,37.5295789253252,37.5859578621184,37.1067368993764,37.1913053045661,2747.83472005359,0.0,1.0
2019-05-16,40.26,40.48,40.0,40.0,6892,37.8302665882222,38.0369893564638,37.5859578621184,37.5859578621184,7334.65410170771,0.0,1.0
2019-05-17,39.74,40.24,39.74,39.94,2493,37.3416491360146,37.8114736092911,37.3416491360146,37.5295789253252,2653.11849616328,0.0,1.0
2019-05-20,39.44,39.54,39.42,39.44,860,37.0597544520487,37.153719346704,37.0409614731177,37.0597544520487,915.235421861381,0.0,1.0
2019-05-21,39.93,39.96,39.64,39.69,6089,37.5201824358597,37.5483719042563,37.2476842413593,37.294666688687,6480.07963222552,0.0,1.0
2019-05-22,39.44,39.79,39.44,39.75,2347,37.0597544520487,37.3886315833423,37.0597544520487,37.3510456254801,2497.74131989379,0.0,1.0
2019-05-23,38.59,39.04,38.53,39.04,11212,36.2610528474787,36.6838948734275,36.2046739106855,36.6838948734275,11932.1157557091,0.0,1.0
2019-05-24,38.79,38.91,38.68,38.75,3549,36.4489826367893,36.5617405103757,36.3456212526685,36.4113966789272,3776.94245603028,0.0,1.0
2019-05-28,38.49,38.82,38.49,38.82,3618,36.1670879528234,36.4771721051859,36.1670879528234,36.4771721051859,3850.37413522614,0.0,1.0
2019-05-29,38.29,38.29,38.0,38.14,5837,35.9791581635128,35.9791581635128,35.7066599690125,35.8382108215299,6211.89436907544,0.0,1.0
2019-05-30,38.11,38.33,38.01,38.33,9352,35.8100213531333,36.0167441213749,35.716056458478,36.0167441213749,9952.65309912515,0.0,1.0
2019-05-31,37.52,37.78,37.52,37.69,6627,35.255628474667,35.4999372007708,35.255628474667,35.415368795581,7052.63388450625,0.0,1.0
2019-06-03,37.72,37.85,37.57,37.69,12074,35.4435582639776,35.5657126270295,35.3026109219947,35.415368795581,12849.4796320399,0.0,1.0
2019-06-04,38.79,38.79,38.03,38.03,44375,36.4489826367893,36.4489826367893,35.7348494374091,35.7348494374091,47225.0835408125,0.0,1.0
2019-06-05,38.74,38.94,38.46,38.94,5481,36.4020001894617,36.5899299787722,36.1388984844268,36.5899299787722,5833.02947351421,0.0,1.0
2019-06-06,38.71,38.82,38.39,38.72,12057,36.3738107210651,36.4771721051859,36.0731230581681,36.3832072105306,12831.3877690496,0.0,1.0
2019-06-07,39.0227,39.097,38.861,38.9,1961,36.6676389466522,36.7374548633811,36.5156977119946,36.5523440209101,2086.94960729089,0.0,1.0
2019-06-10,39.24,39.5799,39.24,39.5,8010,36.8718246627381,37.1912113396715,36.8718246627381,37.1161333888419,8524.46015012752,0.0,1.0
2019-06-11,39.24,39.62,39.16,39.44,1512,36.8718246627381,37.2288912624283,36.7966527470139,37.0597544520487,1609.11157890048,0.0,1.0
2019-06-12,39.04,39.16,38.99,39.1,5193,36.6838948734275,36.7966527470139,36.6369124260999,36.7402738102207,5526.53202991413,0.0,1.0
2019-06-13,39.39,39.41,39.19,39.28,10894,37.0127720047211,37.0315649836521,36.8248422154105,36.9094106206003,11593.6914950673,0.0,1.0
2019-06-14,39.12,39.22,39.1,39.14,4280,36.7590667891518,36.8530316838071,36.7402738102207,36.7778597680828,4554.89256461245,0.0,1.0
2019-06-17,39.0716,39.2286,39.0716,39.21,1252,36.7135877801386,36.8611126647474,36.7135877801386,36.8436351943416,1332.41249787262,0.0,1.0
2019-06-18,39.67,39.91,39.19,39.19,33610,37.2758737097559,37.5013894569286,36.8248422154105,36.8248422154105,35768.6773590244,0.0,1.0
2019-06-19,39.73,39.7832,39.65,39.65,26131,37.3322526465491,37.3822419705057,37.2570807308249,37.2570807308249,27809.3218705346,0.0,1.0
2019-06-20,40.09,40.16,39.7971,40.1,92091,37.6705262673082,37.7363016935669,37.3953030908628,37.6799227567737,98005.7502728329,0.0,1.0
2019-06-21,39.88,40.05,39.86,39.9,25937,37.473199988532,37.632940309446,37.454407009601,37.4919929674631,27602.8617869984,0.0,1.0
2019-06-24,39.54,39.95,39.54,39.95,3686,37.153719346704,37.5389754147907,37.153719346704,37.5389754147907,3922.74158718727,0.0,1.0
2019-06-25,39.27,39.54,39.27,39.45,8378,36.9000141311347,37.153719346704,36.9000141311347,37.0691509415143,8916.09577250541,0.0,1.0
2019-06-26,39.5,39.62,39.5,39.6,3798,37.1161333888419,37.2288912624283,37.1161333888419,37.2100982834972,4041.93503747619,0.0,1.0
2019-06-27,39.98,39.98,39.54,39.54,5368,37.5671648831873,37.5671648831873,37.153719346704,37.153719346704,5712.77179599057,0.0,1.0
2019-06-28,40.43,40.5,40.23,40.33,4504,37.9900069091362,38.0557823353949,37.8020771198256,37.8960420144809,4793.2794651903,0.0,1.0
2019-07-01,40.67,41.0,40.51,40.96,11436,38.2155226563089,38.5256068086713,38.0651788248604,38.4880208508092,12170.5026562869,0.0,1.0
2019-07-02,40.31,40.51,40.19,40.5,2648,37.8772490355498,38.0651788248604,37.7644911619634,38.0557823353949,2818.07371754528,0.0,1.0
2019-07-03,40.54,40.54,40.36,40.36,4133,38.093368293257,38.093368293257,37.9242314828775,37.9242314828775,4398.45116110824,0.0,1.0
2019-07-05,40.63,40.64,40.41,40.47,2709,38.1779366984468,38.1873331879123,37.9712139302051,38.0275928669983,2882.99157886335,0.0,1.0
2019-07-08,40.24,40.62,40.21,40.5,7929,37.8114736092911,38.1685402089812,37.7832841408945,38.0557823353949,8438.25774411499,0.0,1.0
2019-07-09,40.29,40.29,40.09,40.1,12021,37.8584560566187,37.8584560566187,37.6705262673082,37.6799227567737,12793.0755885996,0.0,1.0
2019-07-10,40.31,40.51,40.26,40.51,2134,37.8772490355498,38.0651788248604,37.8302665882222,38.0651788248604,2271.06091889789,0.0,1.0
2019-07-11,40.26,40.27,40.07,40.24,17887,37.8302665882222,37.8396630776877,37.6517332883771,37.8114736092911,19035.832547482,0.0,1.0
2019-07-12,40.68,40.72,40.22,40.22,4944,38.2249191457744,38.2625051036365,37.79268063036,37.79268063036,5261.53944846822,0.0,1.0
2019-07-15,40.43,40.66,40.4,40.66,7841,37.9900069091362,38.2061261668433,37.9618174407396,38.2061261668433,8344.60574745939,0.0,1.0
2019-07-16,40.52,40.68,40.34,40.34,16273,38.0745753143259,38.2249191457744,37.9054385039464,37.9054385039464,17318.1697906398,0.0,1.0
2019-07-17,40.16,40.39,40.16,40.32,2494,37.7363016935669,37.952420951274,37.7363016935669,37.8866455250153,2654.182723398,0.0,1.0
2019-07-18,40.21,40.25,40.01,40.07,9483,37.7832841408945,37.8208700987566,37.5953543515839,37.6517332883771,10092.0668668738,0.0,1.0
2019-07-19,40.28,40.48,40.25,40.25,9355,37.8490595671532,38.0369893564638,37.8208700987566,37.8208700987566,9955.84578082933,0.0,1.0
2019-07-22,40.21,40.37,40.21,40.37,8250,37.7832841408945,37.933627972343,37.7832841408945,37.933627972343,8779.87468646092,0.0,1.0
2019-07-23,40.61,40.62,40.26,40.26,2779,38.1591437195157,38.1685402089812,37.8302665882222,37.8302665882222,2957.48748529393,0.0,1.0
2019-07-24,41.24,41.26,40.46,40.46,13565,38.7511225558441,38.7699155347751,38.0181963775328,38.0181963775328,14436.2424390112,0.0,1.0
2019-07-25,40.76,41.14,40.73,41.14,2635,38.3000910614986,38.6571576611888,38.271901593102,38.6571576611888,2804.23876349388,0.0,1.0
2019-07-26,41.0,41.01,40.74,40.74,2637,38.5256068086713,38.5350032981369,38.2812980825676,38.2812980825676,2806.36721796333,0.0,1.0
2019-07-29,40.75,40.97,40.65,40.97,5919,38.2906945720331,38.4974173402748,38.1967296773778,38.4974173402748,6299.16100232269,0.0,1.0
2019-07-30,41.08,41.08,40.48,40.48,7431,38.6007787243956,38.6007787243956,38.0369893564638,38.0369893564638,7908.27258122316,0.0,1.0
2019-07-31,40.8,41.25,40.8,41.12,10007,38.3376770193608,38.7605190453096,38.3376770193608,38.6383646822577,10649.7219378684,0.0,1.0
2019-08-01,39.87,40.93,39.77,40.81,25294,37.4638034990665,38.4598313824126,37.3698386044112,38.3470735088263,26918.5636750718,0.0,1.0
2019-08-02,39.43,39.56,39.14,39.56,10957,37.0503579625832,37.1725123256351,36.7778597680828,37.1725123256351,11660.7378108548,0.0,1.0
2019-08-05,38.22,38.82,37.97,38.82,11218,35.9133827372541,36.4771721051859,35.6784705006159,36.4771721051859,11938.5011191174,0.0,1.0
2019-08-06,38.6,38.61,38.17,38.41,6172,36.2704493369442,36.2798458264098,35.8664002899265,36.0919160370992,6568.4104927075,0.0,1.0
2019-08-07,38.58,38.58,37.89,38.09,12664,36.2516563580132,36.2516563580132,35.6032985848916,35.7912283742022,13477.3737005262,0.0,1.0
2019-08-08,39.4,39.42,38.93,38.93,7110,37.0221684941866,37.0409614731177,36.5805334893067,36.5805334893067,7566.65563887723,0.0,1.0
2019-08-09,38.88,39.23,38.88,39.23,8697,36.5335510419791,36.8624281732726,36.5335510419791,36.8624281732726,9255.58426038189,0.0,1.0
2019-08-12,38.34,38.6,38.26,38.6,2700,36.0261406108405,36.2704493369442,35.9509686951162,36.2704493369442,2873.41353375084,0.0,1.0
2019-08-13,38.85,39.24,38.14,38.14,15965,36.5053615735825,36.8718246627381,35.8382108215299,35.8382108215299,16990.3878023453,0.0,1.0
2019-08-14,37.63,38.18,37.6,38.18,12081,35.3589898587879,35.875796779392,35.3308003903913,35.875796779392,12856.9292226829,0.0,1.0
2019-08-15,37.48,37.66,37.35,37.57,7960,35.2180425168049,35.3871793271845,35.095888153753,35.3026109219947,8471.24878839139,0.0,1.0
2019-08-16,38.29,38.3131,37.89,37.89,8344,35.9791581635128,36.0008640541782,35.6032985848916,35.6032985848916,8879.91204652484,0.0,1.0
2019-08-19,38.83,38.9,38.51,38.7,9273,36.4865685946514,36.5523440209101,36.1858809317545,36.3644142315995,9868.57914758208,0.0,1.0
2019-08-20,38.49,38.68,38.49,38.68,10490,36.1670879528234,36.3456212526685,36.1670879528234,36.3456212526685,11163.7436922394,0.0,1.0
2019-08-21,38.88,38.89,38.79,38.79,11717,36.5335510419791,36.5429475314446,36.4489826367893,36.4489826367893,12469.5505092439,0.0,1.0
2019-08-22,38.82,38.98,38.61,38.9,9632,36.4771721051859,36.6275159366344,36.2798458264098,36.5523440209101,10250.6367248475,0.0,1.0
2019-08-23,37.5,38.71,37.5,38.71,16196,35.236835495736,36.3738107210651,35.236835495736,36.3738107210651,17236.2242935662,0.0,1.0
2019-08-26,37.82,37.99,37.72,37.76,11475,35.5375231586329,35.6972634795469,35.4435582639776,35.4811442218398,12212.0075184411,0.0,1.0
2019-08-27,37.45,38.06,37.42,38.04,13301,35.1898530484083,35.7630389058057,35.1616635800118,35.7442459268746,14155.2864490445,0.0,1.0
2019-08-28,37.88,37.98,37.3,37.3,7822,35.5939020954261,35.6878669900814,35.0489057064254,35.0489057064254,8324.38542999968,0.0,1.0
2019-08-29,38.62,38.63,38.22,38.22,5041,36.2892423158753,36.2986388053408,35.9133827372541,35.9133827372541,5364.7694902363,0.0,1.0
2019-08-30,38.58,38.82,38.5,38.71,9046,36.2516563580132,36.4771721051859,36.1764844422889,36.3738107210651,9626.99956530005,0.0,1.0
2019-09-03,37.95,38.29,37.78,38.19,8129,35.6596775216848,35.9791581635128,35.4999372007708,35.8851932688575,8651.1031910595,0.0,1.0
2019-09-04,38.36,38.39,38.2,38.2,5369,36.0449335897715,36.0731230581681,35.8945897583231,35.8945897583231,5713.8360232253,0.0,1.0
2019-09-05,39.27,39.41,38.77,38.77,6508,36.9000141311347,37.0315649836521,36.4301896578583,36.4301896578583,6925.99084357427,0.0,1.0
2019-09-06,39.13,39.35,39.13,39.23,6005,36.7684632786173,36.975186046859,36.7684632786173,36.8624281732726,6390.68454450883,0.0,1.0
2019-09-09,39.71,39.71,39.2,39.2,7664,37.313459667618,37.313459667618,36.834238704876,36.834238704876,8156.23752691352,0.0,1.0
2019-09-10,40.1,40.1,39.7,39.72,4830,37.6799227567737,37.6799227567737,37.3040631781525,37.3228561570836,5140.21754370984,0.0,1.0
2019-09-11,40.65,40.67,40.17,40.17,12780,38.1967296773778,38.2155226563089,37.7456981830324,37.7456981830324,13600.824059754,0.0,1.0
2019-09-12,40.62,40.69,40.38,40.64,16354,38.1685402089812,38.2343156352399,37.9430244618085,38.1873331879123,17404.3721966524,0.0,1.0
2019-09-13,40.79,40.92,40.73,40.92,3150,38.3282805298952,38.4504348929471,38.271901593102,38.4504348929471,3352.31578937599,0.0,1.0
2019-09-16,40.99,41.04,40.74,40.74,10095,38.5162103192058,38.5631927665335,38.2812980825676,38.2812980825676,10743.373934524,0.0,1.0
2019-09-17,40.78,40.78,40.56,40.66,2491,38.3188840404297,38.3188840404297,38.112161272188,38.2061261668433,2650.99004169384,0.0,1.0
2019-09-18,40.59,40.64,40.3,40.6,3710,38.1403507405846,38.1873331879123,37.8678525460843,38.1497472300502,3948.28304082061,0.0,1.0
2019-09-19,40.38,40.7,40.38,40.62,6526,37.9430244618085,38.2437121247055,37.9430244618085,38.1685402089812,6945.14693379927,0.0,1.0
2019-09-20,40.2,40.55,40.09,40.39,7024,37.773887651429,38.1027647827225,37.6705262673082,37.952420951274,7475.13209669109,0.0,1.0
2019-09-23,40.16,40.23,40.03,40.03,4632,37.7363016935669,37.8020771198256,37.614147330515,37.614147330515,4929.50055123478,0.0,1.0
2019-09-24,39.69,40.3,39.6,40.14,11788,37.294666688687,37.8678525460843,37.2100982834972,37.7175087146358,12545.1106429092,0.0,1.0
2019-09-25,40.07,40.07,39.59,39.75,1806,37.6517332883771,37.6517332883771,37.2007017940317,37.3510456254801,1921.9943859089,0.0,1.0
2019-09-26,39.83,39.99,39.71,39.99,24271,37.4262175412044,37.5765613726529,37.313459667618,37.5765613726529,25829.8592139507,0.0,1.0
2019-09-27,39.56,39.91,39.42,39.88,14224,37.1725123256351,37.5013894569286,37.0409614731177,37.473199988532,15137.5681866933,0.0,1.0
2019-09-30,39.78,39.83,39.65,39.72,28579,37.3792350938767,37.4262175412044,37.2570807308249,37.3228561570836,30414.5501411354,0.0,1.0
2019-10-01,39.22,40.04,39.19,40.02,45359,36.8530316838071,37.6235438199805,36.8248422154105,37.6047508410495,48272.2831397795,0.0,1.0
2019-10-02,38.64,38.72,38.48,38.6,10234,36.3080352948064,36.3832072105306,36.1576914633579,36.2704493369442,10891.3015201504,0.0,1.0
2019-10-03,38.82,38.82,38.2,38.6,23278,36.4771721051859,36.4771721051859,35.8945897583231,36.2704493369442,24773.0815698712,0.0,1.0
2019-10-04,39.34,39.34,38.93,38.97,4423,36.9657895573934,36.9657895573934,36.5805334893067,36.6181194471688,4707.07705917778,0.0,1.0
2019-10-07,39.23,39.42,39.13,39.13,7901,36.8624281732726,37.0409614731177,36.7684632786173,36.7684632786173,8408.45938154276,0.0,1.0
2019-10-08,38.52,38.88,38.52,38.84,7055,36.19527742122,36.5335510419791,36.19527742122,36.495965084117,7508.12314096749,0.0,1.0
2019-10-09,38.84,38.91,38.7,38.77,23739,36.495965084117,36.5617405103757,36.3644142315995,36.4301896578583,25263.6903250782,0.0,1.0
2019-10-10,39.09,39.2,38.9,38.9,15459,36.7308773207552,36.834238704876,36.5523440209101,36.5523440209101,16451.8888215757,0.0,1.0
2019-10-11,39.63,39.95,39.41,39.41,68631,37.2382877518938,37.5389754147907,37.0315649836521,37.0315649836521,73038.9793462423,0.0,1.0
2019-10-14,39.51,39.55,39.44,39.49,11599,37.1255298783074,37.1631158361696,37.0597544520487,37.1067368993764,12343.9716955467,0.0,1.0
2019-10-15,39.96,40.05,39.54,39.54,6139,37.5483719042563,37.632940309446,37.153719346704,37.153719346704,6533.29099396164,0.0,1.0
2019-10-16,39.86,40.0,39.85,39.87,4674,37.454407009601,37.5859578621184,37.4450105201354,37.4638034990665,4974.19809509313,0.0,1.0
2019-10-17,40.11,40.17,40.01,40.1,9968,37.6893192462392,37.7456981830324,37.5953543515839,37.6799227567737,10608.2170757142,0.0,1.0
2019-10-18,40.06,40.06,39.84,39.93,6004,37.6423367989116,37.6423367989116,37.4356140306699,37.5201824358597,6389.6203172741,0.0,1.0
2019-10-21,40.28,40.38,40.23,40.35,8634,37.8490595671532,37.9430244618085,37.8020771198256,37.9148349934119,9188.53794459438,0.0,1.0
2019-10-22,40.21,40.43,40.21,40.22,3817,37.7832841408945,37.9900069091362,37.7832841408945,37.79268063036,4062.15535493592,0.0,1.0
2019-10-23,40.14,40.19,40.12,40.18,1373,37.7175087146358,37.7644911619634,37.6987157357047,37.7550946724979,1461.18399327404,0.0,1.0
2019-10-24,40.24,40.24,40.06,40.06,5498,37.8114736092911,37.8114736092911,37.6423367989116,37.6423367989116,5851.1213365045,0.0,1.0
2019-10-25,40.46,40.51,40.16,40.16,5885,38.0181963775328,38.0651788248604,37.7363016935669,37.7363016935669,6262.97727634211,0.0,1.0
2019-10-28,40.71,40.81,40.68,40.7,19656,38.253108614171,38.3470735088263,38.2249191457744,38.2437121247055,20918.4505257062,0.0,1.0
2019-10-29,40.82,40.91,40.55,40.55,4526,38.3564699982918,38.4410384034816,38.1027647827225,38.1027647827225,4816.6924643542,0.0,1.0
2019-10-30,40.79,40.79,40.56,40.7,8782,38.3282805298952,38.3282805298952,38.112161272188,38.2437121247055,9346.04357533331,0.0,1.0
2019-10-31,40.42,40.67,40.22,40.67,7942,37.9806104196706,38.2155226563089,37.79268063036,38.2155226563089,8452.09269816639,0.0,1.0
2019-11-01,40.92,40.95,40.82,40.84,8063,38.4504348929471,38.4786243613437,38.3564699982918,38.3752629772229,8580.86419356781,0.0,1.0
2019-11-04,41.17,41.18,41.07,41.08,12220,38.6853471295854,38.6947436190509,38.5913822349301,38.6007787243956,13004.8568083094,0.0,1.0
2019-11-05,41.17,41.35,41.16,41.34,1813,38.6853471295854,38.8544839399649,38.6759506401198,38.8450874504994,1929.44397655195,0.0,1.0
2019-11-06,41.09,41.12,41.02,41.12,2931,38.6101752138611,38.6383646822577,38.5443997876024,38.6383646822577,3119.25002497175,0.0,1.0
2019-11-07,41.17,41.43,41.17,41.3,17737,38.6853471295854,38.9296558556891,38.6853471295854,38.8075014926372,18876.1984622736,0.0,1.0
2019-11-08,41.31,41.31,41.15,41.15,5849,38.8168979821028,38.8168979821028,38.6665541506543,38.6665541506543,6224.66509589211,0.0,1.0
2019-11-11,41.27,41.3,41.08,41.08,6736,38.7793120242406,38.8075014926372,38.6007787243956,38.6007787243956,7168.63465309101,0.0,1.0
2019-11-12,41.38,41.49,41.32,41.49,3497,38.8826734083615,38.9860347924823,38.8262944715683,38.9860347924823,3721.6026398247,0.0,1.0
2019-11-13,41.29,41.34,41.16,41.16,17363,38.7981050031717,38.8450874504994,38.6759506401198,38.6759506401198,18478.1774764874,0.0,1.0
2019-11-14,41.36,41.39,41.26,41.27,15412,38.8638804294304,38.892069897827,38.7699155347751,38.7793120242406,16401.8701415437,0.0,1.0
2019-11-15,41.57,41.58,41.49,41.49,2049,39.0612067082065,39.0706031976721,38.9860347924823,38.9860347924823,2180.60160394648,0.0,1.0
2019-11-18,41.52,41.54,41.44,41.52,5993,39.0142242608789,39.0330172398099,38.9390523451546,39.0142242608789,6377.91381769216,0.0,1.0
2019-11-19,41.58,41.67,41.42,41.55,14569,39.0706031976721,39.1551716028618,38.9202593662236,39.0424137292755,15504.7265826726,0.0,1.0
2019-11-20,41.38,41.59,41.22,41.5,12523,38.8826734083615,39.0799996871376,38.732329576913,38.9954312819478,13327.3176604303,0.0,1.0
2019-11-21,41.27,41.39,41.2,41.39,5768,38.7793120242406,38.892069897827,38.7135365979819,38.892069897827,6138.46268987959,0.0,1.0
2019-11-22,41.37,41.44,41.28,41.37,4028,38.8732769188959,38.9390523451546,38.7887085137062,38.8732769188959,4286.70730146238,0.0,1.0
2019-11-25,41.89,41.93,41.51,41.51,42698,39.3618943711035,39.3994803289656,39.0048277714134,39.0048277714134,45440.3744681828,0.0,1.0
2019-11-26,42.09,42.14,41.86,41.86,50320,39.5498241604141,39.5968066077417,39.3337049027069,39.3337049027069,53551.914451238,0.0,1.0
2019-11-27,42.27,42.31,42.15,42.2,23436,39.7189609707936,39.7565469286557,39.6062030972072,39.6531855445349,24941.2294729574,0.0,1.0
2019-11-29,42.05,42.19,42.05,42.13,3705,39.512238202552,39.6437890550694,39.512238202552,39.5874101182762,3942.96190464699,0.0,1.0
2019-12-02,41.61,42.09,41.61,42.09,10218,39.0987926660687,39.5498241604141,39.0987926660687,39.5498241604141,10874.2738843949,0.0,1.0
2019-12-03,41.34,41.34,41.09,41.24,5528,38.8450874504994,38.8450874504994,38.6101752138611,38.7511225558441,5883.04815354617,0.0,1.0
2019-12-04,41.63,41.69,41.63,41.66,2979,39.1175856449997,39.1739645817929,39.1175856449997,39.1457751133963,3170.33293223844,0.0,1.0
2019-12-05,41.73,41.73,41.61,41.72,3314,39.211550539655,39.211550539655,39.0987926660687,39.2021540501895,3526.84905587048,0.0,1.0
2019-12-06,42.09,42.24,42.09,42.19,12643,39.5498241604141,39.690771502397,39.5498241604141,39.6437890550694,13455.024928597,0.0,1.0
2019-12-09,41.99,42.11,41.99,42.08,16411,39.4558592657588,39.5686171393451,39.4558592657588,39.5404276709485,17465.0331490315,0.0,1.0
2019-12-10,42.02,42.12,41.97,41.98,14614,39.4840487341554,39.5780136288107,39.4370662868277,39.4464627762932,15552.6168082351,0.0,1.0
2019-12-11,42.11,42.15,42.02,42.1,2027,39.5686171393451,39.6062030972072,39.4840487341554,39.5592206498796,2157.18860478258,0.0,1.0
2019-12-12,42.52,42.65,42.16,42.16,3883,39.9538732074318,40.0760275704837,39.6155995866728,39.6155995866728,4132.39435242761,0.0,1.0
2019-12-13,42.46,42.7,42.35,42.5,6660,39.8974942706387,40.1230100178114,39.7941328865178,39.9350802285008,7087.75338325208,0.0,1.0
2019-12-16,42.74,42.91,42.74,42.78,12674,40.1605959756735,40.3203362965875,40.1605959756735,40.1981819335356,13488.0159728734,0.0,1.0
2019-12-17,42.81,42.82,42.72,42.74,3139,40.2263714019322,40.2357678913977,40.1418029967424,40.1605959756735,3340.60928979404,0.0,1.0
2019-12-18,42.89,42.89,42.8,42.8,1883,40.3015433176564,40.3015433176564,40.2169749124667,40.2169749124667,2003.93988298254,0.0,1.0
2019-12-19,42.62,42.65,42.57,42.59,2210,40.3250345413203,40.3534191268726,40.2777268987331,40.296649955768,2335.77481262874,0.295,1.0
2019-12-20,42.88,42.88,42.55,42.55,4936,40.5710342827737,40.5710342827737,40.2588038416982,40.2588038416982,5216.9160520975,0.0,1.0
2019-12-23,42.84,42.87,42.8,42.87,4158,40.5331881687039,40.5615727542562,40.4953420546341,40.5615727542562,4394.63876511779,0.0,1.0
2019-12-24,42.88,42.94,42.8,42.94,3073,40.5710342827737,40.6278034538783,40.4953420546341,40.6278034538783,3247.88959240187,0.0,1.0
2019-12-26,42.96,42.97,42.89,42.97,2027,40.6467265109132,40.6561880394306,40.5804958112911,40.6561880394306,2142.35997520292,0.0,1.0
2019-12-27,42.85,43.16,42.84,43.16,14080,40.5426496972213,40.8359570812619,40.5331881687039,40.8359570812619,14881.3164533089,0.0,1.0
2019-12-30,42.68,42.84,42.59,42.81,10109,40.3818037124249,40.5331881687039,40.296649955768,40.5048035831516,10684.3201723366,0.0,1.0
2019-12-31,42.74,42.88,42.71,42.78,5797,40.4385728835295,40.5710342827737,40.4101882979772,40.4764189975993,6126.91700851079,0.0,1.0
2020-01-02,43.02,43.02,42.73,42.97,12843,40.7034956820178,40.7034956820178,40.4291113550121,40.6561880394306,13573.9167052448,0.0,1.0
2020-01-03,42.83,42.86,42.57,42.68,8658,40.5237266401865,40.5521112257388,40.2777268987331,40.3818037124249,9150.74132476907,0.0,1.0
2020-01-06,42.77,42.77,42.5,42.5,8203,40.4669574690818,40.4669574690818,40.211496199111,40.211496199111,8669.84651040435,0.0,1.0
2020-01-07,42.73,42.76,42.69,42.69,2967,40.4291113550121,40.4574959405644,40.3912652409423,40.3912652409423,3135.85695433008,0.0,1.0
2020-01-08,42.87,42.96,42.74,42.86,17932,40.5615727542562,40.6467265109132,40.4385728835295,40.5521112257388,18952.5402443704,0.0,1.0
2020-01-09,43.0,43.05,42.94,42.98,13567,40.6845726249829,40.7318802675701,40.6278034538783,40.665649567948,14339.1207615087,0.0,1.0
2020-01-10,42.82,43.1,42.75,43.1,19901,40.514265111669,40.7791879101573,40.448034412047,40.7791879101573,21033.5993421379,0.0,1.0
2020-01-13,43.09,43.09,42.81,42.81,10527,40.7697263816398,40.7697263816398,40.5048035831516,40.5048035831516,11126.1092545443,0.0,1.0
2020-01-14,43.13,43.31,43.04,43.07,9987,40.8075724957096,40.9778800090235,40.7224187390527,40.750803324605,10555.3769473861,0.0,1.0
2020-01-15,43.14,43.22,43.05,43.12,4255,40.817034024227,40.8927262523665,40.7318802675701,40.7981109671922,4497.15919807028,0.0,1.0
2020-01-16,43.59,43.59,43.31,43.31,20220,41.2428028075117,41.2428028075117,40.9778800090235,40.9778800090235,21370.7541680332,0.0,1.0
2020-01-17,43.61,43.66,43.55,43.66,4120,41.2617258645466,41.3090335071338,41.204956693442,41.3090335071338,4354.47612128074,0.0,1.0
2020-01-21,43.3,43.46,43.29,43.35,5317,40.968418480506,41.119802936785,40.9589569519886,41.0157261230932,5619.59940214798,0.0,1.0
2020-01-22,43.3,43.52,43.3,43.32,6628,40.968418480506,41.1765721078897,40.968418480506,40.9873415375409,7005.2106145264,0.0,1.0
2020-01-23,43.3,43.33,42.97,43.08,15978,40.968418480506,40.9968030660584,40.6561880394306,40.7602648531224,16887.3348218019,0.0,1.0
2020-01-24,42.82,43.27,42.63,43.27,7950,40.514265111669,40.9400338949537,40.3344960698377,40.9400338949537,8402.44785538395,0.0,1.0
2020-01-27,42.18,42.34,42.05,42.18,24440,39.908727286553,40.060111742832,39.7857274158263,39.908727286553,25830.9214573061,0.0,1.0
2020-01-28,42.56,42.64,42.31,42.31,10753,40.2682653702156,40.3439575983551,40.0317271572797,40.0317271572797,11364.9712942068,0.0,1.0
2020-01-29,42.33,42.6,42.32,42.6,3371,40.0506502143146,40.3061114842854,40.0411886857971,40.3061114842854,3562.84927301877,0.0,1.0
2020-01-30,42.2866,42.2866,41.82,41.99,10019,40.0095871805489,40.0095871805489,39.5681122599252,39.7289582447217,10589.1981211436,0.0,1.0
2020-01-31,41.39,42.07,41.3,42.07,12238,39.1612665336754,39.8046504728612,39.0761127770185,39.8046504728612,12934.4851388917,0.0,1.0
2020-02-03,41.67,41.94,41.52,41.52,25233,39.4261893321637,39.6816506021345,39.2842664044021,39.2842664044021,26669.0524194846,0.0,1.0
2020-02-04,42.31,42.43,42.12,42.12,7536,40.0317271572797,40.1452654994889,39.8519581154484,39.8519581154484,7964.88641989603,0.0,1.0
2020-02-05,42.8841,42.885,42.5801,42.68,35853,40.5749135094658,40.5757650470324,40.2872830425357,40.3818037124249,37893.4544602617,0.0,1.0
2020-02-06,42.84,43.02,42.82,43.02,2334,40.5331881687039,40.7034956820178,40.514265111669,40.7034956820178,2466.83186093914,0.0,1.0
2020-02-07,42.39,42.56,42.38,42.48,7687,40.1074193854192,40.2682653702156,40.0979578569018,40.1925731420761,8124.48008356433,0.0,1.0
2020-02-10,42.54,42.54,42.18,42.18,4840,40.2493423131808,40.2493423131808,39.908727286553,39.908727286553,5115.45253082494,0.0,1.0
2020-02-11,42.82,42.93,42.6,42.6,27269,40.514265111669,40.6183419253608,40.3061114842854,40.3061114842854,28820.9245998069,0.0,1.0
2020-02-12,43.13,43.14,42.93,42.93,11007,40.8075724957096,40.817034024227,40.6183419253608,40.6183419253608,11633.4268609071,0.0,1.0
2020-02-13,43.22,43.26,43.08,43.08,4543,40.8927262523665,40.9305723664363,40.7602648531224,40.7602648531224,4801.54976188796,0.0,1.0
2020-02-14,43.13,43.21,43.03,43.15,12378,40.8075724957096,40.8832647238491,40.7129572105352,40.8264955527445,13082.4527740808,0.0,1.0
2020-02-18,42.99,43.06,42.85,42.92,6533,40.6751110964655,40.7413417960875,40.5426496972213,40.6088803968434,6904.80400493375,0.0,1.0
2020-02-19,43.23,43.27,43.04,43.04,4989,40.902187780884,40.9400338949537,40.7224187390527,40.7224187390527,5272.93237113339,0.0,1.0
2020-02-20,43.24,43.25,42.91,43.14,4201,40.9116493094014,40.9211108379189,40.599418868326,40.817034024227,4440.08596735446,0.0,1.0
2020-02-21,42.66,42.81,42.6,42.75,85553,40.36288065539,40.5048035831516,40.3061114842854,40.448034412047,90421.9649524104,0.0,1.0
2020-02-24,41.43,41.63,41.2,41.48,15633,39.1991126477452,39.3883432180939,38.9814974918441,39.2464202903323,16522.7002922286,0.0,1.0
2020-02-25,40.0,41.46,40.0,41.45,5429,37.8461140697515,39.2274972332975,37.8461140697515,39.21803570478,5737.97351029931,0.0,1.0
2020-02-26,39.68,40.54,39.68,40.22,18745,37.5433451571935,38.3570366096932,37.5433451571935,38.0542676971352,19811.8094401474,0.0,1.0
2020-02-27,38.17,39.28,38.17,39.19,14528,36.1146543510604,37.164884016496,36.1146543510604,37.0797302598391,15354.8128859142,0.0,1.0
2020-02-28,37.76,37.76,36.79,37.16,47818,35.7267316818455,35.7267316818455,34.808963415654,35.1590399707992,50539.4027105345,0.0,1.0
2020-03-02,39.0,39.0,37.45,37.69,21333,36.8999612180078,36.8999612180078,35.4334242978049,35.6605009822234,22547.0968677868,0.0,1.0
2020-03-03,38.06,39.97,38.06,39.1,4417,36.0105775373686,37.8177294841992,36.0105775373686,36.9945765031821,4668.37889021772,0.0,1.0
2020-03-04,39.4,39.4,38.42,38.77,12025,37.2784223587053,37.2784223587053,36.3511925639964,36.6823460621067,12709.3629510682,0.0,1.0
2020-03-05,37.9,38.51,37.74,38.51,5231,35.8591930810896,36.4363463206533,35.7078086248106,36.4363463206533,5528.70499767464,0.0,1.0
2020-03-06,37.15,37.36,36.44,36.6,21312,35.1495784422817,35.3482705411479,34.4778099175437,34.6291943738227,22524.9017225085,0.0,1.0
2020-03-09,33.82,35.03,33.56,34.0,23261,31.9988894459749,33.1437343965849,31.7528897045215,32.1691969592888,24584.8225866775,0.0,1.0
2020-03-10,35.26,35.26,33.45,34.8,15861,33.361349552486,33.361349552486,31.6488128908297,32.9261192406838,16763.6761552509,0.0,1.0
2020-03-11,33.44,34.29,33.13,34.23,21369,31.6393513623123,32.4435812862945,31.3460439782717,32.3868121151899,22585.1456882641,0.0,1.0
2020-03-12,30.34,32.44,30.0,30.95,43998,28.7062775219065,30.6931985105685,28.3845855523137,29.2834307614703,46502.0000932306,0.0,1.0
2020-03-13,32.03,32.03,30.05,31.81,25549,30.3052758413535,30.3052758413535,28.4318931949008,30.0971222139699,27003.0365103402,0.0,1.0
2020-03-16,28.59,30.27,27.0,27.0,35408,27.0505100313549,28.6400468222845,25.5461269970823,25.5461269970823,37423.1287626962,0.0,1.0
2020-03-17,30.35,30.35,28.11,28.99,40962,28.715739050424,28.715739050424,26.5963566625179,27.4289711720524,43293.2162329858,0.0,1.0
2020-03-18,27.58,29.0,26.6,27.94,53490,26.0948956510937,27.4384327005699,25.1676658563848,26.4355106777215,56534.205759055,0.0,1.0
2020-03-19,28.75,28.9,26.79,26.79,47471,27.2018944876339,27.3438174153955,25.3474348982161,25.3474348982161,50172.6543576015,0.0,1.0
2020-03-20,27.56,29.38,27.56,29.03,15501,26.0759725940588,27.7979707842325,26.0759725940588,27.4668172861222,16383.1879504788,0.0,1.0
2020-03-23,26.66,27.3,26.12,27.3,59380,25.2244350274894,25.8299728526054,24.7135124875478,25.8299728526054,62759.4155537986,0.0,1.0
2020-03-24,29.29,29.29,27.95,27.95,55839,27.7128170275756,27.7128170275756,26.4449722062389,26.4449722062389,59016.8912951929,0.0,1.0
2020-03-25,30.06,31.13,29.15,29.49,39411,28.4413547234183,29.4537382747841,27.5803556283314,27.9020475979243,41653.946217426,0.0,1.0
2020-03-26,32.09,32.18,30.56,30.81,35579,30.3620450124582,30.4471987691151,28.9144311492902,29.1509693622261,37603.8606599629,0.0,1.0
2020-03-27,30.8,31.3,30.69,31.03,7808,29.1415078337087,29.6145842595806,29.0374310200169,29.3591229896098,8252.36639683495,0.0,1.0
2020-03-30,31.43,31.57,30.56,30.86,34772,29.7375841303073,29.8700455295514,28.9144311492902,29.1982770048133,36750.9329342654,0.0,1.0
2020-03-31,31.22,31.72,31.02,31.44,17074,29.5388920314411,30.011968457313,29.3496614610923,29.7470456588247,18045.7100229969,0.0,1.0
2020-04-01,29.33,30.19,29.33,29.85,17230,27.7506631416453,28.564354594145,27.7506631416453,28.2426626245521,18210.5882450648,0.0,1.0
2020-04-02,29.95,30.35,29.4,29.53,30019,28.3372779097265,28.715739050424,27.8168938412674,27.9398937119941,31727.4317195938,0.0,1.0
2020-04-03,29.29,30.12,28.92,29.78,18687,27.7128170275756,28.4981238945229,27.3627404724304,28.17643192493,19750.5085627119,0.0,1.0
2020-04-06,31.64,31.73,30.68,30.68,52324,29.9362762291735,30.0214299858304,29.0279694914994,29.0279694914994,55301.8467402653,0.0,1.0
2020-04-07,31.81,33.07,31.81,32.93,11167,30.0971222139699,31.2892748071671,30.0971222139699,31.156813407923,11802.5327296947,0.0,1.0
2020-04-08,33.25,33.3,32.14,32.31,6426,31.459582320481,31.5068899630682,30.4093526550454,30.5701986398418,6791.71445518203,0.0,1.0
2020-04-09,34.07,34.48,33.97,34.2,5110,32.2354276589109,32.6233503281258,32.1408123737365,32.3584275296376,5400.81868440402,0.0,1.0
2020-04-13,33.33,34.25,32.93,34.25,17701,31.5352745486205,32.4057351722248,31.156813407923,32.4057351722248,18708.3936463083,0.0,1.0
2020-04-14,34.04,34.33,33.72,33.86,45667,32.2070430733586,32.4814274003643,31.9042741608005,32.0367355600447,48265.9856870212,0.0,1.0
2020-04-15,32.88,33.18,32.68,33.18,16581,31.1095057653358,31.3933516208589,30.920275194987,31.3933516208589,17524.6525647951,0.0,1.0
2020-04-16,32.87,32.92,32.48,32.91,9286,31.1000442368183,31.1473518794055,30.7310446246382,31.1378903508881,9814.48185976043,0.0,1.0
2020-04-17,34.21,34.32,33.81,33.97,21056,32.367889058155,32.4719658718468,31.9894279174575,32.1408123737365,22254.3323324484,0.0,1.0
2020-04-20,33.7,34.16,33.53,33.65,3775,31.8853511037657,32.3205814155678,31.7245051189692,31.8380434611785,3989.84159170747,0.0,1.0
2020-04-21,32.65,32.92,32.58,32.92,8411,30.8918906094347,31.1473518794055,30.8256599098126,31.1473518794055,8889.68413982822,0.0,1.0
2020-04-22,33.41,33.44,33.19,33.2,6115,31.61096677676,31.6393513623123,31.4028131493763,31.4122746778938,6463.01492272614,0.0,1.0
2020-04-23,33.5,34.02,33.47,33.59,7876,31.6961205334169,32.1881200163237,31.6677359478646,31.7812742900739,8324.23639106968,0.0,1.0
2020-04-24,34.07,34.19,33.47,33.71,1736,32.2354276589109,32.3489660011201,31.6677359478646,31.8948126322831,1834.79867634547,0.0,1.0
2020-04-27,35.13,35.22,34.4,34.4,14969,33.2383496817593,33.3235034384162,32.5476580999863,32.5476580999863,15820.91093676,0.0,1.0
2020-04-28,35.47,35.8,35.25,35.76,9375,33.5600416513522,33.8722720924276,33.3518880239685,33.8344259783579,9908.54699927351,0.0,1.0
2020-04-29,36.88,37.08,36.24,36.24,11834,34.8941171723109,35.0833477426597,34.2885793471949,34.2885793471949,12507.492820203,0.0,1.0
2020-04-30,35.93,36.49,35.83,36.49,2385,33.9952719631543,34.5251175601308,33.9006566779799,34.5251175601308,2520.73435661519,0.0,1.0
2020-05-01,34.66,34.81,34.46,34.81,1521,32.7936578414397,32.9355807692013,32.604427271091,32.9355807692013,1607.56266516214,0.0,1.0
2020-05-04,34.76,34.76,34.18,34.22,3717,32.8882731266141,32.8882731266141,32.3395044726027,32.3773505866724,3928.54071427196,0.0,1.0
2020-05-05,35.1,35.6,35.04,35.26,8141,33.209965096207,33.6830415220789,33.1531959251023,33.361349552486,8604.31798624914,0.0,1.0
2020-05-06,34.95,35.17,34.93,34.95,12534,33.0680421684454,33.276195795829,33.0491191114105,33.0680421684454,13247.3309961487,0.0,1.0
2020-05-07,35.44,35.71,35.4,35.6,1050,33.5316570657999,33.7871183357707,33.4938109517301,33.6830415220789,1109.75726391863,0.0,1.0
2020-05-08,36.41,36.42,35.93,35.93,6730,34.4494253319913,34.4588868605088,33.9952719631543,33.9952719631543,7113.01560587849,0.0,1.0
2020-05-11,36.29,36.45,35.91,36.08,2934,34.3358869897821,34.4872714460611,33.9763489061194,34.1371948909159,3100.97886889264,0.0,1.0
2020-05-12,35.17,36.33,35.17,36.33,3130,33.276195795829,34.3737331038518,33.276195795829,34.3737331038518,3308.13355815746,0.0,1.0
2020-05-13,34.22,35.22,33.98,35.22,5153,32.3773505866724,33.3235034384162,32.1502739022539,33.3235034384162,5446.2658866407,0.0,1.0
2020-05-14,34.63,34.63,33.24,33.79,3094,32.7652732558874,32.7652732558874,31.4501207919635,31.9705048604226,3270.08473768024,0.0,1.0
2020-05-15,35.01,35.1,34.27,34.27,6728,33.12481133955,33.209965096207,32.4246582292596,32.4246582292596,7110.90178251865,0.0,1.0
2020-05-18,36.8,36.84,36.22,36.22,3752,34.8184249441714,34.8562710582412,34.26965629016,34.26965629016,3965.53262306925,0.0,1.0
2020-05-19,36.45,36.97,36.45,36.58,2396,34.4872714460611,34.9792709289679,34.4872714460611,34.6102713167878,2532.36038509433,0.0,1.0
2020-05-20,37.03,37.26,36.87,36.87,3614,35.0360401000725,35.2536552559736,34.8846556437935,34.8846556437935,3819.67881123995,0.0,1.0
2020-05-21,37.03,37.16,37.0,37.02,6018,35.0360401000725,35.1590399707992,35.0076555145202,35.0265785715551,6360.49448977366,0.0,1.0
2020-05-22,37.15,37.15,36.99,36.99,1887,35.1495784422817,35.1495784422817,34.9981939860027,34.9981939860027,1994.39234001378,0.0,1.0
2020-05-26,38.12,38.43,37.73,38.0,11218,36.0673467084732,36.3606540925138,35.6983470962931,35.953808366264,11856.4352253707,0.0,1.0
2020-05-27,39.13,39.13,38.24,38.47,5087,37.0229610887344,37.0229610887344,36.1808850506825,36.3985002065835,5376.50971576581,0.0,1.0
2020-05-28,38.7,39.28,38.7,39.11,8235,36.6161153624846,37.164884016496,36.6161153624846,37.0040380316996,8703.66768416186,0.0,1.0
2020-05-29,38.67,38.69,38.13,38.16,2839,36.5877307769323,36.6066538339672,36.0768082369907,36.105192822543,3000.5722593,0.0,1.0
2020-06-01,38.91,39.1,38.48,38.48,9766,36.8148074613508,36.9945765031821,36.407961735101,36.407961735101,10321.7994661232,0.0,1.0
2020-06-02,39.18,39.18,38.97,38.97,3492,37.0702687313216,37.0702687313216,36.8715766324554,36.8715766324554,3690.73558628941,0.0,1.0
2020-06-03,40.13,40.23,39.84,39.84,8258,37.9691139404782,38.0637292256526,37.6947296134725,37.6947296134725,8727.97665280009,0.0,1.0
2020-06-04,40.11,40.22,39.89,39.9,7152,37.9501908834434,38.0542676971352,37.7420372560597,37.7514987845772,7559.03233480578,0.0,1.0
2020-06-05,41.31,41.7,41.31,41.43,4884,39.0855743055359,39.454573917716,39.0855743055359,39.1991126477452,5161.95664474153,0.0,1.0
2020-06-08,41.8,41.8,41.5,41.76,5276,39.5491892028904,39.5491892028904,39.2653433473672,39.5113430888206,5576.26602327115,0.0,1.0
2020-06-09,41.18,41.39,41.0,41.32,3979,38.9625744348092,39.1612665336754,38.7922669214953,39.0950358340533,4205.45157441166,0.0,1.0
2020-06-10,40.58,40.74,40.58,40.65,945,38.3948827237629,38.5462671800419,38.3948827237629,38.461113423385,998.781537526772,0.0,1.0
2020-06-11,37.87,39.13,37.8,39.13,11319,35.8308084955373,37.0229610887344,35.7645777959152,37.0229610887344,11963.1833050429,0.0,1.0
2020-06-12,38.39,39.05,37.62,38.86,2904,36.322807978444,36.9472688605949,35.5942702826013,36.7674998187636,3069.27151849497,0.0,1.0
2020-06-15,38.96,39.08,37.15,37.32,9640,36.862115103938,36.9756534461473,35.1495784422817,35.3104244270782,10188.628594453,0.0,1.0
2020-06-16,39.73,39.95,39.23,39.83,7488,37.5906527997807,37.7988064271644,37.1175763739088,37.6852680849551,7914.15465925975,0.0,1.0
2020-06-17,39.51,39.83,39.51,39.74,2034,37.3824991723971,37.6852680849551,37.3824991723971,37.6001143282982,2149.75835696238,0.0,1.0
2020-06-18,39.41,39.57,39.41,39.57,743,37.2878838872227,37.4392683435017,37.2878838872227,37.4392683435017,785.285378182424,0.0,1.0
2020-06-19,39.22,39.85,39.12,39.67,2891,37.1081148453914,37.70419114199,37.013499560217,37.5338836286761,3055.53166665597,0.0,1.0
2020-06-22,39.36,39.36,39.13,39.13,5744,37.2405762446355,37.2405762446355,37.0229610887344,37.0229610887344,6070.90068947489,0.0,1.0
2020-06-23,39.39,39.75,39.39,39.69,3864,37.2689608301878,37.6095758568156,37.2689608301878,37.552806685711,4083.90673122058,0.0,1.0
2020-06-24,38.16,39.06,37.87,39.06,1673,36.105192822543,36.9567303891124,35.8308084955373,36.9567303891124,1768.21324051036,0.0,1.0
2020-06-25,38.61,38.61,37.94,37.99,2719,36.5309616058277,36.5309616058277,35.8970391951593,35.9443468377465,2873.7428577093,0.0,1.0
2020-06-26,37.81,38.35,37.8,38.35,4204,35.7740393244326,36.2849618643743,35.7645777959152,36.2849618643743,4443.25670239423,0.0,1.0
2020-06-29,38.55,38.5687,37.91,37.91,3228,36.474192434723,36.4918854930507,35.868654609607,35.868654609607,3411.71090278986,0.0,1.0
2020-06-30,39.18,39.2,38.65,38.65,1689,37.0702687313216,37.0891917883565,36.5688077198974,36.5688077198974,1785.12382738912,0.0,1.0
2020-07-01,38.95,39.4,38.94,39.4,2498,36.8526535754206,37.2784223587053,36.8431920469031,37.2784223587053,2640.16537644642,0.0,1.0
2020-07-02,39.09,39.4,39.09,39.21,2127,36.9851149746647,37.2784223587053,36.9851149746647,37.0986533168739,2248.05114319518,0.0,1.0
2020-07-06,39.61,39.95,39.5,39.56,34194,37.4771144575715,37.7988064271644,37.3730376438796,37.4298068149843,36140.0379832702,0.0,1.0
2020-07-07,39.04,39.4,39.04,39.3,4866,36.9378073320775,37.2784223587053,36.9378073320775,37.1838070735309,5142.93223450293,0.0,1.0
2020-07-08,39.3,39.3,39.01,39.25,4097,37.1838070735309,37.1838070735309,36.9094227465252,37.1364994309437,4330.16715264252,0.0,1.0
2020-07-09,38.79,39.35,38.41,39.33,5762,36.7012691191416,37.2311147161181,36.3417310354789,37.2121916590832,6089.92509971349,0.0,1.0
2020-07-10,39.25,39.25,38.85,38.85,1175,37.1364994309437,37.1364994309437,36.7580382902462,36.7580382902462,1241.87122390895,0.0,1.0
2020-07-13,38.89,39.7,38.89,39.5,6129,36.7958844043159,37.5622682142284,36.7958844043159,37.3730376438796,6477.81168624506,0.0,1.0
2020-07-14,39.51,39.51,38.71,38.71,2927,37.3824991723971,37.3824991723971,36.6255768910021,36.6255768910021,3093.58048713318,0.0,1.0
2020-07-15,40.5,40.54,40.0,40.0,2510,38.3191904956234,38.3570366096932,37.8461140697515,37.8461140697515,2652.8483166055,0.0,1.0
2020-07-16,40.32,40.42,40.19,40.19,2515,38.1488829823096,38.2434982674839,38.0258831115829,38.0258831115829,2658.13287500511,0.0,1.0
2020-07-17,40.51,40.51,40.29,40.29,2011,38.3286520241409,38.3286520241409,38.1204983967572,38.1204983967572,2125.44938832416,0.0,1.0
2020-07-20,40.59,40.62,40.3,40.3,4915,38.4043442522804,38.4327288378327,38.1299599252747,38.1299599252747,5194.72090681913,0.0,1.0
2020-07-21,40.94,41.14,40.94,41.07,666,38.7354977503907,38.9247283207395,38.7354977503907,38.8584976211174,703.903178828391,0.0,1.0
2020-07-22,41.2421,41.2421,41.0,41.0,1563,39.0213305269025,39.0213305269025,38.7922669214953,38.7922669214953,1651.95295571888,0.0,1.0
2020-07-23,41.1212,41.6862,40.91,41.2,3423,38.9069406471267,39.4415170083619,38.7071131648384,38.9814974918441,3617.80868037475,0.0,1.0
2020-07-24,40.7943,40.94,40.7943,40.94,229,38.5976432798916,38.7354977503907,38.5976432798916,38.7354977503907,242.032774702255,0.0,1.0
2020-07-27,41.194,41.194,40.77,41.08,2618,38.9758205747336,38.9758205747336,38.5746517655943,38.8679591496348,2766.99477803713,0.0,1.0
2020-07-28,40.816,41.1721,40.816,41.17,863,38.6181747967745,38.9550998272804,38.6181747967745,38.9531129062918,912.114779773125,0.0,1.0
2020-07-29,41.6044,41.6044,41.45,41.45,2148,39.3641217050893,39.3641217050893,39.21803570478,39.21803570478,2270.24628847355,0.0,1.0
2020-07-30,41.4608,41.5,40.99,40.99,3700,39.2282541555789,39.2653433473672,38.7828053929779,38.7828053929779,3910.57321571328,0.0,1.0
2020-07-31,41.4,41.41,40.76,40.99,2810,39.1707280621928,39.1801895907103,38.5651902370768,38.7828053929779,2969.92182058225,0.0,1.0
2020-08-03,41.8912,41.905,41.42,41.42,2624,39.6354783429694,39.6485352523235,39.1896511192277,39.1896511192277,2773.33624811666,0.0,1.0
2020-08-04,41.9152,41.9152,41.73,41.73,3264,39.6581860114112,39.6581860114112,39.4829585032683,39.4829585032683,3449.75972326707,0.0,1.0
2020-08-05,42.48,42.48,42.01,42.01,3915,40.1925731420761,40.1925731420761,39.7478813017565,39.7478813017565,4137.80922689663,0.0,1.0
2020-08-06,42.4508,42.4508,42.295,42.295,575,40.1649454788052,40.1649454788052,40.0175348645035,40.0175348645035,607.724215955443,0.0,1.0
2020-08-07,42.8039,42.8039,42.481,42.481,1494,40.499032050756,40.499032050756,40.1935192949279,40.1935192949279,1579.02604980423,0.0,1.0
2020-08-10,42.9797,43.0,42.73,42.73,1654,40.6653657220925,40.6845726249829,40.4291113550121,40.4291113550121,1748.13191859183,0.0,1.0
2020-08-11,42.8469,43.481,42.84,43.31,5182,40.5397166233809,41.1396721466717,40.5331881687039,40.9778800090235,5476.91632535845,0.0,1.0
2020-08-12,43.3358,43.44,43.1925,43.288,8007,41.0022907525985,41.1008798797502,40.8667070489436,40.9570646462851,8462.69182113952,0.0,1.0
2020-08-13,43.2916,43.3728,43.19,43.339,1188,40.9604707965514,41.037298408113,40.8643416668142,41.0053184417241,1255.61107574794,0.0,1.0
2020-08-14,43.2382,43.36,43.14,43.315,7055,40.9099462342683,41.0251876516107,40.817034024227,40.9826107732822,7456.5119018533,0.0,1.0
2020-08-17,43.4787,43.5312,43.39,43.39,3627,41.1374959951127,41.1871690198292,41.053572237163,41.053572237163,3833.41866307894,0.0,1.0
2020-08-18,43.1908,43.365,43.1908,43.3001,1598,40.8650985890956,41.0299184158694,40.8650985890956,40.9685130957912,1688.94486451617,0.0,1.0
2020-08-19,43.0171,43.28,43.011,43.2043,2196,40.7007518387477,40.9494954234712,40.6949803063521,40.8778716525942,2320.97804910983,0.0,1.0
2020-08-20,42.8407,42.88,42.8407,42.88,325,40.5338504757001,40.5710342827737,40.5338504757001,40.5710342827737,343.496295974816,0.0,1.0
2020-08-21,42.8144,42.8144,42.675,42.675,3630,40.5089666556993,40.5089666556993,40.3770729481662,40.3770729481662,3836.5893981187,0.0,1.0
2020-08-24,43.2075,43.2075,42.85,42.85,3748,40.8808993417197,40.8808993417197,40.5426496972213,40.5426496972213,3961.30497634957,0.0,1.0
2020-08-25,43.2698,43.33,43.133,43.3,2262,40.9398446643834,40.9968030660584,40.8104109542648,40.968418480506,2390.73421998471,0.0,1.0
2020-08-26,43.2176,43.43,43.1401,43.43,1669,40.8904554855224,41.0914183512327,40.8171286395122,41.0914183512327,1763.98559379067,0.0,1.0
2020-08-27,43.2774,43.4374,43.201,43.25,7906,40.9470354260566,41.0984198823356,40.8747493481834,40.9211108379189,8355.94374146736,0.0,1.0
2020-08-28,43.4872,43.4872,43.25,43.25,18338,41.1455382943525,41.1455382943525,40.9211108379189,40.9211108379189,19381.646386419,0.0,1.0
2020-08-31,43.16,43.3,43.16,43.29,2867,40.8359570812619,40.968418480506,40.8359570812619,40.9589569519886,3030.16578633783,0.0,1.0
2020-09-01,43.67,43.67,43.16,43.16,28051,41.3184950356512,41.3184950356512,40.8359570812619,40.8359570812619,29647.4295335063,0.0,1.0
2020-09-02,44.2881,44.2881,43.845,44.05,3905,41.9033121133141,41.9033121133141,41.4840717847064,41.6780331193139,4127.2401100974,0.0,1.0
2020-09-03,42.7318,43.96,42.66,43.96,8550,40.4308144301452,41.5928793626569,40.36288065539,41.5928793626569,9036.59486333746,0.0,1.0
2020-09-04,42.4428,42.92,41.795,42.92,3621,40.1573762559913,40.6088803968434,39.5444584386316,40.6088803968434,3827.0771929994,0.0,1.0
2020-09-08,41.4323,42.21,41.34,42.21,3266,39.2012887993042,39.9371118721053,39.1139588910882,39.9371118721053,3451.87354662691,0.0,1.0
2020-09-09,42.1471,42.2828,41.66,41.66,5401,39.8775988577306,40.0059917997123,39.4167278036462,39.4167278036462,5708.37998326147,0.0,1.0
2020-09-10,41.6298,41.983,41.6298,41.983,1419,39.3881539875236,39.7223351747595,39.3881539875236,39.7223351747595,1499.75767381004,0.0,1.0
2020-09-11,41.67,41.97,41.36,41.7454,2964,39.4261893321637,39.7100351876868,39.1328819481231,39.4975292571851,3132.68621929031,0.0,1.0
2020-09-14,42.3595,42.4196,42.2,42.2,2573,40.078561723441,40.1354255098308,39.9276503435879,39.9276503435879,2719.43375244062,0.0,1.0
2020-09-15,42.4204,42.64,42.31,42.31,4684,40.1361824321122,40.3439575983551,40.0317271572797,40.0317271572797,4950.57430875703,0.0,1.0
2020-09-16,42.5388,42.86,42.5388,42.74,1351,40.2482069297587,40.5521112257388,40.2482069297587,40.4385728835295,1427.88767957531,0.0,1.0
2020-09-17,42.237,42.237,41.85,41.85,752,39.9626579991024,39.9626579991024,39.5964968454776,39.5964968454776,794.797583301727,0.0,1.0
2020-09-18,41.9204,42.33,41.78,42.3,4931,39.6631060062403,40.0506502143146,39.5302661458555,40.0222656287622,5211.63149369789,0.0,1.0
2020-09-21,41.0214,41.17,40.63,41.16,13785,38.8125145925226,38.9531129062918,38.4421903663501,38.9436513777743,14569.5275077318,0.0,1.0
2020-09-22,41.3837,41.3837,40.98,41.157,3051,39.1553057707094,39.1553057707094,38.7733438644605,38.9408129192191,3224.63753544358,0.0,1.0
2020-09-23,40.4712,41.35,40.4712,41.24,867,38.2919412934932,39.1234204196057,38.2919412934932,39.0193436059138,916.342426492816,0.0,1.0
2020-09-24,40.5263,40.84,40.17,40.25,4537,38.3440743156243,38.6408824652163,38.006960054548,38.0826522826875,4795.20829180842,0.0,1.0
2020-09-25,41.0311,41.0311,40.6,40.6,1513,38.8216922751846,38.8216922751846,38.4138057807978,38.4138057807978,1599.10737172275,0.0,1.0
2020-09-28,41.8609,41.94,41.845,41.845,570,39.6068099115616,39.6816506021345,39.5917660812188,39.5917660812188,602.439657555829,0.0,1.0
2020-09-29,41.7769,41.84,41.7,41.7,293,39.5273330720151,39.5870353169601,39.454573917716,39.454573917716,309.675122217295,0.0,1.0
2020-09-30,41.9942,42.32,41.95,42.301,1778,39.732932086699,40.0411886857971,39.6911121306519,40.023211781614,1879.18896690222,0.0,1.0
2020-10-01,42.2647,42.2973,42.17,42.261,4209,39.9888664330957,40.0197110160625,39.8992657580356,39.9853656675443,4448.54126079384,0.0,1.0
2020-10-02,42.484,42.555,42.1559,42.1559,491,40.1963577534831,40.2635346059569,39.885925002826,39.885925002826,518.943634841952,0.0,1.0
2020-10-05,43.37,43.391,43.37,43.391,1788,41.0346491801281,41.0545183900147,41.0346491801281,41.0545183900147,1889.75808370145,0.0,1.0
2020-10-06,43.1437,44.0,43.14,43.26,9954,40.8205347897785,41.6307254767267,40.817034024227,40.9305723664363,10520.4988619487,0.0,1.0
2020-10-07,43.919,43.919,43.6523,43.6523,5781,41.5540870957354,41.5540870957354,41.3017481301754,41.3017481301754,6110.00642163203,0.0,1.0
2020-10-08,44.3673,44.3673,44.32,44.32,1229,41.9782474191722,41.9782474191722,41.9334943892847,41.9334943892847,1298.94445462476,0.0,1.0
2020-10-09,44.6934,44.79,44.57,44.57,849,42.2867878641258,42.3781862296043,42.1700326022207,42.1700326022207,897.318016254211,0.0,1.0
2020-10-12,45.1322,45.2099,44.7,44.7,2180,42.701959735471,42.7754758120515,42.2930324729473,42.2930324729473,2304.06746223107,0.0,1.0
2020-10-13,44.9371,44.9371,44.89,44.89,726,42.5173653140958,42.5173653140958,42.4728015147787,42.4728015147787,767.317879623741,0.0,1.0
2020-10-14,44.59,44.61,44.59,44.61,1210,42.1889556592555,42.2078787162904,42.1889556592555,42.2078787162904,1278.86313270624,0.0,1.0
2020-10-15,44.9219,44.9219,44.9,44.9,533,42.5029837907493,42.5029837907493,42.4822630432961,42.4822630432961,563.333925398697,0.0,1.0
2020-10-16,44.8804,45.1,44.8804,44.94,5194,42.4637184474019,42.6714936136449,42.4637184474019,42.5201091573659,5489.59926551752,0.0,1.0
2020-10-19,44.2445,45.0341,44.2445,45.0341,855,41.862059848978,42.609142140715,41.862059848978,42.609142140715,903.659486333746,0.0,1.0
2020-10-20,44.5017,44.685,44.5017,44.57,465,42.1054103624466,42.2788401801712,42.1054103624466,42.1700326022207,491.463931163966,0.0,1.0
2020-10-21,44.1988,44.63,44.1988,44.58,1384,41.8188206636534,42.2268017733253,41.8188206636534,42.1794941307381,1462.76576501275,0.0,1.0
2020-10-22,44.5015,44.5015,44.01,44.01,1512,42.1052211318762,42.1052211318762,41.6401870052441,41.6401870052441,1598.05046004283,0.0,1.0
2020-10-23,44.78,44.7897,44.53,44.655,9413,42.3687247010868,42.3779023837488,42.1321864881509,42.2504555946189,9948.70964311059,0.0,1.0
2020-10-26,43.9871,44.44,43.66,44.44,11230,41.6185201049392,42.047032731494,41.3090335071338,42.047032731494,11869.1181655298,0.0,1.0
2020-10-27,43.5936,43.5936,43.5936,43.5936,32,41.246208957778,41.246208957778,41.246208957778,41.246208957778,33.8211737575203,0.0,1.0
2020-10-28,42.3885,42.91,42.3885,42.91,1034,40.1060001561416,40.599418868326,40.1060001561416,40.599418868326,1092.84667703987,0.0,1.0
2020-10-29,42.7386,42.835,42.25,42.28,2265,40.4372482695371,40.5284574044452,39.9749579861751,40.0033425717274,2393.90495502448,0.0,1.0
2020-10-30,42.33,42.39,41.97,42.39,2079,40.0506502143146,40.1074193854192,39.7100351876868,40.1074193854192,2197.31938255889,0.0,1.0
2020-11-02,43.1128,43.1128,42.71,43.0841,1939,40.7912986666596,40.7912986666596,40.4101882979772,40.7641440798146,2049.35174736975,0.0,1.0
2020-11-03,44.2117,44.2117,44.05,44.05,1190,41.8310260354409,41.8310260354409,41.6780331193139,41.6780331193139,1257.72489910778,0.0,1.0
2020-11-04,44.2953,44.68,43.97,43.97,1258,41.9101244138466,42.2741094159125,41.6023408911744,41.6023408911744,1329.59489334252,0.0,1.0
2020-11-05,45.3222,45.3222,45.2173,45.2908,888,42.8817287773023,42.8817287773023,42.7824773431544,42.8520195777576,938.537571771189,0.0,1.0
2020-11-06,45.108,45.291,45.108,45.291,1272,42.6790628364588,42.8522088083279,42.6790628364588,42.8522088083279,1344.39165686143,0.0,1.0
2020-11-09,45.52,47.01,45.52,47.01,1197,43.0688778113773,44.4786455604755,43.0688778113773,44.4786455604755,1265.12328086724,0.0,1.0
2020-11-10,46.0873,46.19,45.5255,45.75,5731,43.6056303241715,43.7028002220456,43.0740816520618,43.2864929672783,6057.1608376359,0.0,1.0
2020-11-11,46.2472,46.2472,46.19,46.19,6602,43.7569201651653,43.7569201651653,43.7028002220456,43.7028002220456,6977.73091084841,0.0,1.0
2020-11-12,45.5576,45.5576,45.5576,45.5576,35,43.1044531586028,43.1044531586028,43.1044531586028,43.1044531586028,36.9919087972878,0.0,1.0
2020-11-13,46.3714,46.4025,46.0,46.0,2596,43.8744323493519,43.9038577030411,43.5230311802143,43.5230311802143,2743.74272107883,0.0,1.0
2020-11-16,47.1022,47.1022,47.1022,47.1022,350,44.5658808534063,44.5658808534063,44.5658808534063,44.5658808534063,369.919087972878,0.0,1.0
2020-11-17,47.0957,47.12,46.9048,46.9048,1951,44.5597308598699,44.5827223741673,44.3791102804721,44.3791102804721,2062.03468752882,0.0,1.0
2020-11-18,46.6486,47.23,46.6486,47.23,938,44.1367059198553,44.6867991878591,44.1367059198553,44.6867991878591,991.383155767313,0.0,1.0
2020-11-19,46.8694,46.8694,46.5345,46.5345,1475,44.3456164695203,44.3456164695203,44.0287498794713,44.0287498794713,1558.9447278857,0.0,1.0
2020-11-20,46.7789,46.98,46.76,46.98,2716,44.2599896364375,44.4502609749232,44.2421073475396,44.4502609749232,2870.57212266953,0.0,1.0
2020-11-23,47.2568,47.26,47.0,47.0,1609,44.7121560842859,44.7151837734114,44.4691840319581,44.4691840319581,1700.57089299532,0.0,1.0
2020-11-24,47.8872,48.019,47.35,47.35,5607,45.3086108420251,45.433313787885,44.8003375300684,44.8003375300684,5926.10378932551,0.0,1.0
2020-11-25,47.6965,47.71,47.6965,47.7,709,45.1281794931976,45.1409525566961,45.1281794931976,45.1314910281787,749.350381065059,0.0,1.0
2020-11-27,47.8239,47.8239,47.8239,47.8239,214,45.2487193665098,45.2487193665098,45.2487193665098,45.2487193665098,226.179099503417,0.0,1.0
2020-11-30,47.2568,47.4158,47.2568,47.4158,836,44.7121560842859,44.8625943877131,44.7121560842859,44.8625943877131,883.578164415217,0.0,1.0
2020-12-01,47.7546,47.8639,47.601,47.68,1206,45.1831509738839,45.2865654805795,45.0378218958561,45.1125679711438,1274.63548598655,0.0,1.0
2020-12-02,47.72,47.73,47.64,47.64,1813,45.1504140852136,45.159875613731,45.0747218570741,45.0747218570741,1916.18087569951,0.0,1.0
2020-12-03,47.8778,48.1,47.8778,48.1,1748,45.2997170052188,45.5099521688762,45.2997170052188,45.5099521688762,1847.48161650454,0.0,1.0
2020-12-04,48.5324,48.5324,48.18,48.18,15426,45.9190686619702,45.9190686619702,45.5856443970157,45.5856443970157,16303.9195744846,0.0,1.0
2020-12-07,48.54,48.54,48.25,48.25,1920,45.9262594236435,45.9262594236435,45.6518750966378,45.6518750966378,2029.27042545122,0.0,1.0
2020-12-08,48.834,48.834,48.681,48.681,2291,46.2044283620562,46.2044283620562,46.0596669757394,46.0596669757394,2421.38465870247,0.0,1.0
2020-12-09,48.5998,48.5998,48.5397,48.5397,772,45.9828393641778,45.9828393641778,45.925975577788,45.925975577788,815.935816900176,0.0,1.0
2020-12-10,48.6644,48.6644,48.6644,48.6644,205,46.0439608384004,46.0439608384004,46.0439608384004,46.0439608384004,216.666894384114,0.0,1.0
2020-12-11,48.52,48.525,48.52,48.525,706,45.9073363666086,45.9120671308673,45.9073363666086,45.9120671308673,746.179646025292,0.0,1.0
2020-12-14,48.6866,48.6866,48.6866,48.6866,216,46.0649654317091,46.0649654317091,46.0649654317091,46.0649654317091,228.292922863262,0.0,1.0
2020-12-15,49.4819,49.52,48.961,48.961,6310,46.817440794701,46.8534892183524,46.3245897742276,46.3245897742276,6669.11270031103,0.0,1.0
2020-12-16,49.5224,49.5224,49.43,49.43,454,46.8557599851966,46.8557599851966,46.7683354616955,46.7683354616955,479.837902684819,0.0,1.0
2020-12-17,49.9659,49.9659,49.6601,49.76,2155,47.275378774945,47.275378774945,46.9860452328817,47.0805659027709,2277.644670233,0.0,1.0
2020-12-18,50.0229,50.1759,49.78,50.041,12246,47.3293094874944,47.4740708738112,47.0994889598058,47.3464348541109,12942.940432331,0.0,1.0
2020-12-21,49.776,49.776,49.414,49.54,1506,47.0957043483988,47.0957043483988,46.7531970160676,46.8724122753873,1591.7089899633,0.0,1.0
2020-12-22,49.45,49.45,49.31,49.31,2311,47.2485080339554,47.2485080339554,47.1147407715742,47.1147407715742,2418.67848859636,0.4875,1.0
2020-12-23,49.6426,49.765,49.47,49.47,5385,47.4325335677742,47.5494843743133,47.267617642867,47.267617642867,5635.90811817022,0.0,1.0
2020-12-24,49.7095,49.7095,49.7095,49.7095,92,47.4964552095836,47.4964552095836,47.4964552095836,47.4964552095836,96.2866382305774,0.0,1.0
2020-12-28,49.7787,50.2,49.75,50.2,2137,47.5625744564177,47.9651183681408,47.5351521676296,47.9651183681408,2236.57115107331,0.0,1.0
2020-12-29,49.34,49.81,49.1525,49.81,914,47.1434051849416,47.5924809943644,46.9642526013952,47.5924809943644,956.586818942911,0.0,1.0
2020-12-30,49.6561,49.71,49.47,49.47,4788,47.4454325537896,47.4969329498064,47.267617642867,47.267617642867,5011.09156356527,0.0,1.0
2020-12-31,49.7691,49.7755,49.45,49.45,2282,47.5534018441402,47.5595169189919,47.2485080339554,47.2485080339554,2388.32726567584,0.0,1.0
2021-01-04,49.1792,49.9499,49.0,49.9499,5658,46.9897639292922,47.7261527087011,46.8185418334442,47.7261527087011,5921.62825118052,0.0,1.0
2021-01-05,49.7459,49.855,49.25,49.25,12020,47.5312346978027,47.6354776144155,47.0574119448393,47.0574119448393,12580.0586036037,0.0,1.0
2021-01-06,51.3261,51.495,49.63,49.63,4966,49.041084897909,49.2024655451675,47.4204945141599,47.4204945141599,5197.38527666356,0.0,1.0
2021-01-07,52.05,52.15,51.4,51.4,4008,49.7327571924647,49.8283052370228,49.1116949028374,49.1116949028374,4194.74832639298,0.0,1.0
2021-01-08,51.8752,52.41,51.53,52.41,2059,49.5657392105772,50.0767301528737,49.2359073607629,50.0767301528737,2154.93682735608,0.0,1.0
2021-01-11,52.0483,52.135,51.42,51.44,8850,49.7311328757072,49.8139730303391,49.130804511749,49.1499141206606,9262.35596022403,0.0,1.0
2021-01-12,52.5659,52.5659,51.85,51.85,9681,50.2256895543397,50.2256895543397,49.5416611033486,49.5416611033486,10132.0754859807,0.0,1.0
2021-01-13,52.1971,52.4,52.13,52.4,4567,49.8733083660096,50.0671753484179,49.8091956281112,50.0671753484179,4779.79431303312,0.0,1.0
2021-01-14,52.5964,52.876,52.5964,52.78,1727,50.2548317079299,50.5219840405142,50.2548317079299,50.4302579177385,1807.46765461095,0.0,1.0
2021-01-15,52.1573,52.59,51.93,52.59,11300,49.8352802442755,50.2487166330782,49.6180995389951,50.2487166330782,11826.5110000601,0.0,1.0
2021-01-19,52.7,52.91,52.381,52.91,54961,50.353819482092,50.5544703756639,50.0490212199519,50.5544703756639,57521.8469977258,0.0,1.0
2021-01-20,53.1,53.1,52.8,52.98,5401,50.7360116603242,50.7360116603242,50.4493675266501,50.6213540068546,5652.65362047119,0.0,1.0
2021-01-21,52.84,53.33,52.835,53.33,2525,50.4875867444733,50.9557721628077,50.4828093422454,50.9557721628077,2642.64958187183,0.0,1.0
2021-01-22,53.1,53.1,52.53,52.53,1035,50.7360116603242,50.7360116603242,50.1913878063434,50.1913878063434,1083.224680094,0.0,1.0
2021-01-25,52.8954,53.36,52.39,53.27,13134,50.5405203611585,50.9844365761752,50.0576205439621,50.8984433360729,13745.9642013087,0.0,1.0
2021-01-26,52.5653,53.21,52.565,53.21,1920,50.2251162660723,50.8411145093381,50.2248296219387,50.8411145093381,2009.4602761164,0.0,1.0
2021-01-27,51.3366,52.24,51.16,52.24,5016,49.0511174425876,49.914298477125,48.8823795958981,49.914298477125,5249.71497135409,0.0,1.0
2021-01-28,51.5953,51.86,51.5953,51.86,2495,49.2983002338593,49.5512159078044,49.2983002338593,49.5512159078044,2611.25176505751,0.0,1.0
2021-01-29,50.51,51.64,50.51,51.64,4688,48.2613173062708,49.3410102097767,48.2613173062708,49.3410102097767,4906.4321741842,0.0,1.0
2021-02-01,51.6018,51.6018,50.77,50.81,2032,49.3045108567555,49.3045108567555,48.5097422221217,48.5479614399449,2126.67879222319,0.0,1.0
2021-02-02,52.2621,52.3292,51.9401,52.03,1832,49.9354145949723,49.9995273328708,49.6277498914954,49.7136475835531,1917.36001346107,0.0,1.0
2021-02-03,52.12,52.17,52.0,52.08,1713,49.7996408236553,49.8474148459344,49.6849831701857,49.7614216058321,1792.8153400976,0.0,1.0
2021-02-04,52.92,52.92,52.76,52.77,7259,50.5640251801197,50.5640251801197,50.4111483088269,50.4207031132827,7597.22507517133,0.0,1.0
2021-02-05,53.47,53.47,53.28,53.38,12614,51.089539425189,51.089539425189,50.9079981405287,51.0035461850868,13201.7353765272,0.0,1.0
2021-02-08,54.2547,54.26,53.8,53.8,8498,51.839304930836,51.8443689771976,51.4048479722306,51.4048479722306,8893.95490960269,0.0,1.0
2021-02-09,54.62,54.62,54.2413,54.51,3786,52.1883419376066,52.1883419376066,51.8265014928653,52.0832390885927,3962.40448196702,0.0,1.0
2021-02-10,54.56,54.56,54.39,54.448,1073,52.1310131108718,52.1310131108718,51.9685814351231,52.0239993009667,1122.9952480588,0.0,1.0
2021-02-11,54.6452,54.84,54.26,54.82,2270,52.2124200448352,52.3985476356343,51.8443689771976,52.3794380267227,2375.76813895012,0.0,1.0
2021-02-12,54.9436,54.9436,54.74,54.74,5730,52.4975354097964,52.4975354097964,52.3029995910762,52.3029995910762,5996.98301153488,0.0,1.0
2021-02-16,54.7843,55.12,54.7843,55.01,3252,52.3453273748155,52.6660821603968,52.3453273748155,52.560979311383,3403.52334267215,0.0,1.0
2021-02-17,54.54,54.6498,54.1877,54.47,6755,52.1119035019601,52.2168152548849,51.7752877409821,52.0450198707695,7069.74175269078,0.0,1.0
2021-02-18,54.1043,54.2,54.0914,54.0914,2769,51.6956006718207,51.7870401504628,51.6832749740727,51.6832749740727,2898.01849196162,0.0,1.0
2021-02-19,54.5769,54.789,54.5769,54.6042,2266,52.1471607304021,52.3498181329097,52.1471607304021,52.1732453465664,2371.58176337487,0.0,1.0
2021-02-22,54.3809,54.5331,54.28,54.28,1935,51.9598865630683,52.1053106868856,51.8634785861092,51.8634785861092,2025.15918452356,0.0,1.0
2021-02-23,54.36,54.36,53.9,53.9,742,51.9399170217557,51.9399170217557,51.5003960167886,51.5003960167886,776.572669207483,0.0,1.0
2021-02-24,55.14,55.14,54.74,54.74,1277,52.6851917693084,52.6851917693084,52.3029995910762,52.3029995910762,1336.50040239617,0.0,1.0
2021-02-25,53.593,55.19,53.593,55.19,1509,51.2070635199954,52.7329657915875,51.2070635199954,52.7329657915875,1579.31018576023,0.0,1.0
2021-02-26,53.32,53.7,53.1,53.62,1158,50.9462173583519,51.3092999276725,50.7360116603242,51.2328614920261,1211.9557290327,0.0,1.0
2021-03-01,54.9232,55.07,54.0,54.0,1444,52.4780436087066,52.6183081381178,51.5959440613467,51.5959440613467,1511.28158266254,0.0,1.0
2021-03-02,54.26,54.82,54.26,54.82,1533,51.8443689771976,52.3794380267227,51.8443689771976,52.3794380267227,1604.42843921169,0.0,1.0
2021-03-03,53.9622,54.5067,53.96,54.2601,2241,51.5598269005037,52.0800860031223,51.5577248435235,51.8444645252422,2345.41691602961,0.0,1.0
2021-03-04,52.8457,54.11,52.32,53.88,45118,50.4930329830131,51.7010469103605,49.9907369127714,51.481286407877,47220.2233009478,0.0,1.0
2021-03-05,54.154,54.154,52.5499,53.22,19377,51.7430880499661,51.7430880499661,50.2104018672104,50.8506693137939,20279.8498803685,0.0,1.0
2021-03-08,54.61,55.229,54.52,54.79,5521,52.1787871331508,52.7702295289651,52.0927938930485,52.3507736133553,5778.24488772846,0.0,1.0
2021-03-09,55.0537,55.64,55.0537,55.64,1315,52.6027338068548,53.1629319920987,52.6027338068548,53.1629319920987,1376.27097036097,0.0,1.0
2021-03-10,55.7317,55.82,55.68,55.82,1883,53.2505495489584,53.3349184723032,53.2011512099219,53.3349184723032,1970.73630204541,0.0,1.0
2021-03-11,56.4304,56.435,55.72,55.72,1512,53.9181437362855,53.9225389463352,53.2393704277451,53.2393704277451,1582.44996744166,0.0,1.0
2021-03-12,56.8232,56.8232,56.505,56.66,1664,54.2934564553095,54.2934564553095,53.9894225775258,54.1375220465908,1741.53223930088,0.0,1.0
2021-03-15,57.1694,57.1694,56.67,57.14,6206,54.6242437855695,54.6242437855695,54.1470768510466,54.5961526604694,6495.16170498874,0.0,1.0
2021-03-16,56.7299,56.88,56.7299,56.84,1099,54.2043101297369,54.3477277446185,54.2043101297369,54.3095085267953,1150.20668929788,0.0,1.0
2021-03-17,56.7686,57.0,56.24,57.0,6978,54.2412872229808,54.4623853980882,53.736220259447,54.4623853980882,7303.13219101054,0.0,1.0
2021-03-18,56.1141,57.27,56.0,56.831,3442,53.6159252713484,54.7203651183949,53.5069049525077,54.3009092027851,3602.37618249617,0.0,1.0
2021-03-19,56.32,56.44,55.73,55.73,10483,53.8126586950934,53.9273163485631,53.2489252322009,53.2489252322009,10971.4437888168,0.0,1.0
2021-03-22,56.3808,56.44,56.3808,56.44,833,53.8707519061847,53.9273163485631,53.8707519061847,53.9273163485631,871.812713544251,0.0,1.0
2021-03-23,55.1166,56.0,55.1166,56.0,1534,52.6628335268819,53.5069049525077,52.6628335268819,53.5069049525077,1605.4750331055,0.0,1.0
2021-03-24,54.5223,55.11,54.5223,55.11,387,52.0949914980734,52.656527355941,52.0949914980734,52.656527355941,405.031836904712,0.0,1.0
2021-03-25,55.276,55.276,54.105,54.75,6801,52.8151371099074,52.8151371099074,51.6962695081326,52.312554395532,7117.88507180606,0.0,1.0
2021-03-26,56.4915,56.4915,55.67,55.9,2874,53.9765235915105,53.9765235915105,53.1915964054661,53.4113569079496,3007.91085081173,0.0,1.0
2021-03-29,55.8415,56.525,55.8415,56.5,2962,53.3554613018832,54.0085321864374,53.3554613018832,53.9846451752979,3100.01111346707,0.0,1.0
2021-03-30,56.0309,56.06,55.67,55.78,4835,53.5364292982761,53.5642337792425,53.1915964054661,53.29669925448,5060.28147657437,0.0,1.0
2021-03-31,56.3926,56.615,56.2615,56.36,5339,53.8820265754426,54.0945254265397,53.756763089027,53.8508779129166,5587.76479905492,0.0,1.0
2021-04-01,57.1121,57.1121,56.7709,56.87,1837,54.5694947560377,54.5694947560377,54.2434848280057,54.3381729401627,1922.59298293012,0.0,1.0
2021-04-05,57.8253,57.8253,57.26,57.26,5132,55.2509434098257,55.2509434098257,54.7108103139391,54.7108103139391,5371.11986303613,0.0,1.0
2021-04-06,57.7338,57.98,57.71,57.86,3751,55.1635169490551,55.398756234757,55.1407765144503,55.2840985812874,3925.77369568366,0.0,1.0
2021-04-07,57.2569,57.6,57.2569,57.6,4027,54.7078483245578,55.0356736654365,54.7078483245578,55.0356736654365,4214.63361037538,0.0,1.0
2021-04-08,57.6751,57.6751,57.2309,57.61,6780,55.1074302468996,55.1074302468996,54.6830058329727,55.0452284698923,7095.90660003603,0.0,1.0
2021-04-09,58.0039,58.0039,57.6,57.9,1808,55.4215922174064,55.4215922174064,55.0356736654365,55.3223177991106,1892.24176000961,0.0,1.0
2021-04-12,58.1295,58.13,57.87,57.87,1557,55.5416005613713,55.5420783015941,55.2936533857432,55.2936533857432,1629.54669266314,0.0,1.0
2021-04-13,57.8214,58.19,57.6,58.19,5211,55.247217036088,55.5994071283289,55.0356736654365,55.5994071283289,5453.80078064716,0.0,1.0
2021-04-14,57.8,58.2716,57.8,58.195,4212,55.2267697545526,55.6773743326883,55.2267697545526,55.6041845305569,4408.25348073035,0.0,1.0
2021-04-15,58.2779,58.344,58.025,58.025,4459,55.6833938594955,55.7465511169483,55.4417528548082,55.4417528548082,4666.76217250157,0.0,1.0
2021-04-16,58.7427,58.8359,58.321,58.321,2803,56.1275011706013,56.2165519481294,55.7245750667,55.7245750667,2933.60268435118,0.0,1.0
2021-04-19,58.33,58.9,57.98,58.9,3142,55.7331743907102,56.2777982446911,55.398756234757,56.2777982446911,3288.39801435298,0.0,1.0
2021-04-20,57.4831,58.04,57.37,58.04,3047,54.9239780013481,55.4560850614919,54.8159131629529,55.4560850614919,3188.97159444097,0.0,1.0
2021-04-21,58.26,58.315,58.04,58.09,5315,55.6662907595196,55.7188421840265,55.4560850614919,55.5038590837709,5562.64654560347,0.0,1.0
2021-04-22,58.081,58.57,58.04,58.3,3205,55.4952597597607,55.9624896976495,55.4560850614919,55.7045099773428,3354.33342966305,0.0,1.0
2021-04-23,58.9962,58.9965,58.33,58.4577,2337,56.3697154635559,56.3700021076896,55.7331743907102,55.8551892436109,2445.88992983543,0.0,1.0
2021-04-26,59.2,59.32,58.88,58.88,4023,56.5644423783652,56.6791000318349,56.2586886357795,56.2586886357795,4210.44723480015,0.0,1.0
2021-04-27,59.1754,59.2499,59.1754,59.21,1494,56.540937559404,56.6121208525997,56.540937559404,56.5739971828211,1563.61127735307,0.0,1.0
2021-04-28,58.91,59.175,58.83,59.175,9041,56.2873530491469,56.5405553672257,56.2109146135005,56.5405553672257,9462.25539394186,0.0,1.0
2021-04-29,59.075,59.175,58.94,59.175,1167,56.4450073226677,56.5405553672257,56.3160174625143,56.5405553672257,1221.375074077,0.0,1.0
2021-04-30,58.3552,58.47,58.3552,58.47,525,55.7572524979389,55.8669416530915,55.7572524979389,55.8669416530915,549.461794250578,0.0,1.0
2021-05-03,58.7893,59.0078,58.51,58.51,2182,56.1720265593653,56.3807990367247,55.9051608709147,55.9051608709147,2283.66787629478,0.0,1.0
2021-05-04,58.71,58.77,58.1367,58.77,4377,56.0962569600308,56.1535857867656,55.5484800205795,56.1535857867656,4580.94147320911,0.0,1.0
2021-05-05,58.81,59.0,58.46,59.0,1400,56.1918050045889,56.3733462892491,55.8573868486357,56.3733462892491,1465.23145133487,0.0,1.0
2021-05-06,58.8936,58.8936,58.32,58.575,3089,56.2716831698394,56.2716831698394,55.7236195862544,55.9672670998774,3232.92853798102,0.0,1.0
2021-05-07,59.59,59.59,59.3493,59.3493,1084,56.9370797521416,56.9370797521416,56.7070956088904,56.7070956088904,1134.50778089072,0.0,1.0
2021-05-10,58.9126,59.6,58.9126,59.59,6192,56.2898372983054,56.9466345565974,56.2898372983054,56.9370797521416,6480.50939047539,0.0,1.0
2021-05-11,58.3137,58.359,57.86,58.0,7710,55.7176000594473,55.7608833236321,55.2840985812874,55.4178658436687,8069.23892127991,0.0,1.0
2021-05-12,56.7087,57.9001,56.69,57.79,19678,54.1840539442906,55.3224133471552,54.1661864599582,55.2172149500968,20594.8746424055,0.0,1.0
2021-05-13,57.8546,57.94,56.73,56.73,12043,55.2789389868813,55.3605370169338,54.2044056777814,54.2044056777814,12604.1302631613,0.0,1.0
2021-05-14,58.8422,58.85,58.38,58.38,4279,56.2225714749365,56.2300242224121,55.7809484129892,55.7809484129892,4478.37527161567,0.0,1.0
2021-05-17,58.631,58.95,58.33,58.95,9485,56.0207740048299,56.3255722669701,55.7331743907102,56.3255722669701,9926.94308279378,0.0,1.0
2021-05-18,58.0834,58.89,58.0834,58.89,1170,55.4975529128301,56.2682434402353,55.4975529128301,56.2682434402353,1224.51485575843,0.0,1.0
2021-05-19,57.7779,57.7779,56.98,56.98,3651,55.2056536367052,55.2056536367052,54.4432757891765,54.4432757891765,3821.11430630259,0.0,1.0
2021-05-20,58.2828,58.2828,57.97,58.0,8347,55.6880757136788,55.6880757136788,55.3892014303012,55.4178658436687,8735.91923163729,0.0,1.0
2021-05-21,58.4659,58.7394,58.42,58.71,1815,55.8630241832646,56.1243480851309,55.8191676308125,56.0962569600308,1899.56791726628,0.0,1.0
2021-05-24,58.6747,58.87,58.645,58.768,2425,56.0625285003018,56.2491338313237,56.0341507310681,56.1516748258745,2537.99019249077,0.0,1.0
2021-05-25,58.32,58.88,58.31,58.84,17299,55.7236195862544,56.2586886357795,55.7140647817986,56.2204694179563,18105.02776903,0.0,1.0
2021-05-26,58.7942,58.91,58.38,58.38,8111,56.1767084135487,56.2873530491469,55.7809484129892,55.7809484129892,8488.92307269797,0.0,1.0
2021-05-27,59.2047,59.3,59.04,59.04,2991,56.5689331364595,56.6599904229233,56.4115655070724,56.4115655070724,3130.36233638758,0.0,1.0
2021-05-28,59.2138,59.36,59.2,59.36,1469,56.5776280085143,56.7173192496581,56.5644423783652,56.7173192496581,1537.44643000781,0.0,1.0
2021-06-01,59.352,59.7,59.29,59.51,4911,56.7096754060935,57.0421826011555,56.6504356184675,56.8606413164952,5139.82261250398,0.0,1.0
2021-06-02,58.98,59.31,58.95,59.31,3256,56.3542366803375,56.6695452273791,56.3255722669701,56.6695452273791,3407.7097182474,0.0,1.0
2021-06-03,58.8032,58.8102,58.5213,58.81,2425,56.1853077375589,56.191996100678,55.9159577999498,56.1918050045889,2537.99019249076,0.0,1.0
2021-06-04,59.2,59.23,58.92,59.06,13047,56.5644423783652,56.5931067917327,56.2969078536027,56.430675115984,13654.9105325472,0.0,1.0
2021-06-07,59.332,59.332,59.09,59.14,1802,56.6905657971819,56.6905657971819,56.4593395293514,56.5071135516304,1885.96219664675,0.0,1.0
2021-06-08,59.5,59.63,59.33,59.33,1531,56.8510865120394,56.9752989699649,56.6886548362907,56.6886548362907,1602.33525142407,0.0,1.0
2021-06-09,59.08,59.79,59.08,59.79,5299,56.4497847248956,57.1281758412577,56.4497847248956,57.1281758412577,5545.9010433025,0.0,1.0
2021-06-10,59.0133,59.265,58.94,59.265,1417,56.3860541791754,56.626548607328,56.3160174625143,56.626548607328,1483.02354752965,0.0,1.0
2021-06-11,59.3244,59.36,59.155,59.34,2571,56.6833041457955,56.7173192496581,56.5214457583141,56.6982096407465,2690.79290098711,0.0,1.0
2021-06-14,59.12,59.32,58.91,59.32,2916,56.4880039427188,56.6791000318349,56.2873530491469,56.6791000318349,3051.86779435178,0.0,1.0
2021-06-15,59.0197,59.0197,58.788,58.91,758,56.3921692540271,56.3921692540271,56.1707844347861,56.2873530491469,793.318171508453,0.0,1.0
2021-06-16,58.8243,58.86,58.6,58.83,2715,56.2054683749607,56.2395790268679,55.991154111017,56.2109146135005,2841.50242169584,0.0,1.0
2021-06-17,58.3036,58.62,58.03,58.62,3113,55.7079497069469,56.0102637199286,55.4465302570361,56.0102637199286,3258.04679143247,0.0,1.0
2021-06-18,57.4229,57.74,57.4229,57.7,4194,54.8664580785242,55.1694409278177,54.8664580785242,55.1312217099945,4389.41479064176,0.0,1.0
2021-06-21,58.3996,58.41,57.6,57.6,6141,55.7996758297226,55.8096128263567,55.0356736654365,55.0356736654365,6427.13310189105,0.0,1.0
2021-06-22,58.5829,58.628,58.32,58.34,5409,55.9748153953975,56.0179075634932,55.7236195862544,55.742729195166,5661.02637162167,0.0,1.0
2021-06-23,58.4929,58.71,58.49,58.6,4140,55.8888221552953,56.0962569600308,55.8860512620031,55.991154111017,4332.89872037598,0.0,1.0
2021-06-24,59.0422,59.0422,58.77,58.825,3809,56.4136675640526,56.4136675640526,56.1535857867656,56.2061372112726,3986.47614152467,0.0,1.0
2021-06-25,59.3231,59.44,59.3025,59.3299,1789,56.6820620212162,56.7937576853046,56.6623791240373,56.6885592882462,1872.35647602721,0.0,1.0
2021-06-28,59.2538,59.56,59.106,59.56,4068,56.6158472263375,56.9084153387742,56.4746272164807,56.9084153387742,4257.54396002162,0.0,1.0
2021-06-29,59.36,59.5899,59.3,59.53,3695,56.7173192496581,56.9369842040971,56.6599904229233,56.8797509254068,3867.16443763026,0.0,1.0
2021-06-30,59.4115,59.4115,59.32,59.36,1124,56.7665264926055,56.7665264926055,56.6791000318349,56.7173192496581,1176.37153664314,0.0,1.0
2021-07-01,59.7404,59.86,59.52,59.585,2268,57.080784011157,57.1950594724484,56.870196120951,56.9323023499137,2373.67495116249,0.0,1.0
2021-07-02,59.6252,59.65,59.62,59.65,1097,56.9707126638261,56.9944085788765,56.9657441655091,56.9944085788765,1148.11350151025,0.0,1.0
2021-07-06,59.11,59.18,58.75,58.87,1843,56.478449138263,56.5453327694536,56.134476177854,56.2491338313237,1928.87254629298,0.0,1.0
2021-07-07,59.2028,59.29,58.97,58.97,3646,56.5671177236129,56.6504356184675,56.3446818758817,56.3446818758817,3815.88133683354,0.0,1.0
2021-07-08,58.4028,58.775,58.12,58.36,1861,55.8027333671485,56.1583631889935,55.5325234971383,55.7618388040776,1947.71123638157,0.0,1.0
2021-07-09,59.4717,59.4717,59.05,59.05,838,56.8240464154295,56.8240464154295,56.4211203115282,56.4211203115282,877.045683013303,0.0,1.0
2021-07-12,59.5723,59.5723,59.538,59.54,767,56.9201677482549,56.9201677482549,56.8873947689715,56.8893057298626,802.737516552749,0.0,1.0
2021-07-13,58.86,59.51,58.86,59.51,1212,56.2395790268679,56.8606413164952,56.2395790268679,56.8606413164952,1268.47179929848,0.0,1.0
2021-07-14,58.625,59.1198,58.625,59.1198,1939,56.0150411221565,56.4878128466297,56.0150411221565,56.4878128466297,2029.3455600988,0.0,1.0
2021-07-15,58.5061,58.65,58.49,58.65,4200,55.9014344971769,56.038928133296,55.8860512620031,56.038928133296,4395.69435400463,0.0,1.0
2021-07-16,58.0185,58.59,58.0185,58.59,1827,55.4355422319119,55.9815993065612,55.4355422319119,55.9815993065612,1912.12704399201,0.0,1.0
2021-07-19,57.2616,57.7,57.01,57.52,7379,54.712339082652,55.1312217099945,54.471940202544,54.95923522979,7722.8163424286,0.0,1.0
2021-07-20,58.5314,58.77,58.1942,58.1942,2750,55.9256081524501,56.1535857867656,55.6034201462004,55.6034201462004,2878.13320797922,0.0,1.0
2021-07-21,59.0042,59.085,58.99,58.99,1706,56.3773593071206,56.4545621271235,56.3637914847933,56.3637914847933,1785.48918284093,0.0,1.0
2021-07-22,58.7444,58.88,58.72,58.8,2965,56.1291254873588,56.2586886357795,56.1058117644866,56.182250200133,3103.1508951485,0.0,1.0
2021-07-23,59.3941,59.43,58.901,58.901,1142,56.7499011328524,56.7842028808488,56.2787537251367,56.2787537251367,1195.21022673173,0.0,1.0
2021-07-26,59.3623,59.59,59.3623,59.59,609,56.719516854683,56.9370797521416,56.719516854683,56.9370797521416,637.37568133067,0.0,1.0
2021-07-27,59.0405,59.0405,58.8418,58.8418,1169,56.4120432472952,56.4120432472952,56.2221892827583,56.2221892827583,1223.46826186462,0.0,1.0
2021-07-28,59.5151,59.5151,59.07,59.07,891,56.8655142667677,56.8655142667677,56.4402299204398,56.4402299204398,932.515159385266,0.0,1.0
2021-07-29,60.1326,60.25,60.0,60.0,1732,57.4555234419136,57.5676968462248,57.3288267348296,57.3288267348296,1812.70062408,0.0,1.0
2021-07-30,59.9902,59.9902,59.9902,59.9902,241,57.319463026463,57.319463026463,57.319463026463,57.319463026463,252.22912840836,0.0,1.0
2021-08-02,59.8894,60.102,59.8894,60.1,3322,57.2231505975484,57.4262857402788,57.2231505975484,57.4243747793877,3476.7849152389,0.0,1.0
2021-08-03,60.3153,60.3153,60.0164,60.0164,705,57.6300897193212,57.6300897193212,57.3444966141372,57.3444966141372,737.84869513649,0.0,1.0
2021-08-04,60.0258,60.18,60.0,60.0,420,57.3534781303256,57.5008132150341,57.3288267348296,57.3288267348296,439.569435400463,0.0,1.0
2021-08-05,60.3212,60.3212,60.19,60.25,3457,57.6357270539501,57.6357270539501,57.5103680194899,57.5676968462248,3618.07509090333,0.0,1.0
2021-08-06,60.5302,60.65,60.4101,60.43,5857,57.8354224670764,57.949889024457,57.7206692655622,57.7396833264293,6129.90043604883,0.0,1.0
2021-08-09,60.313,60.59,60.3,60.59,3307,57.6278921142963,57.8925601977221,57.6154708685038,57.8925601977221,3461.08600683174,0.0,1.0
2021-08-10,60.5321,60.61,60.5321,60.61,566,57.837237879923,57.9116698066337,57.837237879923,57.9116698066337,592.372143896814,0.0,1.0
2021-08-11,60.893,60.893,60.55,60.72,1209,58.182070772733,58.182070772733,57.8543409798989,58.0167726556476,1265.33201761705,0.0,1.0
2021-08-12,60.8015,60.8015,60.74,60.7649,882,58.0946443119624,58.0946443119624,58.0358822645592,58.0596737276542,923.095814340971,0.0,1.0
2021-08-13,60.6193,60.75,60.6193,60.73,1128,57.9205557747776,58.045437069015,57.9205557747776,58.0263274601034,1180.55791221839,0.0,1.0
2021-08-16,60.694,60.694,60.204,60.49,1434,57.9919301640625,57.9919301640625,57.5237447457281,57.7970121531641,1500.81564372444,0.0,1.0
2021-08-17,60.019,60.51,59.785,60.51,5342,57.3469808632957,57.8161217620757,57.1233984390298,57.8161217620757,5590.90458073635,0.0,1.0
2021-08-18,59.5062,60.07,59.5062,59.96,854,56.857010490802,57.3957103660203,56.857010490802,57.2906075170064,893.791185314274,0.0,1.0
2021-08-19,59.2841,59.46,58.99,59.0,18695,56.6447982838386,56.8128672942162,56.3637914847933,56.3733462892491,19566.0728447896,0.0,1.0
2021-08-20,59.9686,59.9686,59.93,59.93,761,57.2988246488384,57.2988246488384,57.261943103639,57.261943103639,796.457953189886,0.0,1.0
2021-08-23,60.4488,60.53,60.2834,60.39,5176,57.7576463588062,57.8352313709873,57.5996098931072,57.701464108606,5417.16999436379,0.0,1.0
2021-08-24,60.702,60.79,60.702,60.7899,998,57.9995740076271,58.0836562868382,57.9995740076271,58.0835607387937,1044.500706023,0.0,1.0
2021-08-25,61.0567,61.21,60.79,60.79,6555,58.3384829216746,58.484958073982,58.0836562868382,58.0836562868382,6860.42297392864,0.0,1.0
2021-08-26,60.5243,60.5243,60.5243,60.5243,314,57.8297851324475,57.8297851324475,57.8297851324475,57.8297851324475,328.630482656536,0.0,1.0
2021-08-27,61.2925,61.4279,60.56,60.56,2935,58.5637852107424,58.693157263074,57.8638957843547,57.8638957843547,3071.75307833418,0.0,1.0
2021-08-30,61.2455,61.59,61.24,61.58,2252,58.5188776298002,58.8480406433026,58.5136224873495,58.8384858388468,2356.92944886153,0.0,1.0
2021-08-31,61.089,61.2,61.04,61.2,732,58.3693449400668,58.4754032695262,58.3225263982334,58.4754032695262,766.106730269377,0.0,1.0
2021-09-01,61.1781,61.354,61.0,61.072,535,58.454478247768,58.6225472581456,58.2843071804101,58.3531017724919,559.927733188684,0.0,1.0
2021-09-02,61.4003,61.4003,61.31,61.352,541,58.666786002776,58.666786002776,58.5805061185401,58.6206362972545,566.207296551548,0.0,1.0
2021-09-03,61.2678,61.2678,61.2678,61.2678,71,58.5401848437366,58.5401848437366,58.5401848437366,58.5401848437366,74.3081664605544,0.0,1.0
2021-09-07,60.7,61.22,60.686,61.22,4007,57.997663046736,58.4945128784378,57.9842863204979,58.4945128784378,4193.70173249917,0.0,1.0
2021-09-08,60.4157,60.56,60.4088,60.56,2161,57.7260199560575,57.8638957843547,57.719427140983,57.8638957843547,2261.68940452476,0.0,1.0
2021-09-09,60.4221,60.662,60.33,60.33,764,57.7321350309092,57.9613547898039,57.6441352818712,57.6441352818712,799.597734871317,0.0,1.0
2021-09-10,60.1198,60.76,60.1198,60.76,301,57.4432932922102,58.0549918734708,57.4432932922102,58.0549918734708,315.024762036998,0.0,1.0
2021-09-13,60.07,60.34,59.8101,60.34,7304,57.3957103660203,57.653690086327,57.1473809982139,57.653690086327,7644.3218003928,0.0,1.0
2021-09-14,59.5853,59.9651,59.5853,59.8,1508,56.9325889940474,57.2954804672789,56.9325889940474,57.1377306457135,1578.26359186642,0.0,1.0
2021-09-15,60.148,60.1734,59.62,59.62,8966,57.4702378407756,57.4945070440933,56.9657441655091,56.9657441655091,9383.76085190605,0.0,1.0
2021-09-16,60.17,60.355,59.89,59.89,4194,57.5068327418413,57.6836445094537,57.2392257422117,57.2392257422117,4388.22602407715,0.0163,1.0
2021-09-17,59.9374,60.19,59.72,60.19,3926,57.2845277842918,57.5259475275291,57.0767500638651,57.5259475275291,4107.81482368309,0.0,1.0
2021-09-20,58.6561,59.35,58.144,59.35,1574,56.0599390392009,56.7231265286402,55.570504951664,56.7231265286402,1646.89264709047,0.0,1.0
2021-09-21,58.7279,59.078,58.6473,59.02,2375,56.1285611198202,56.4631654432857,56.0515285334982,56.407732564791,2484.98731692495,0.0,1.0
2021-09-22,59.4523,59.5767,58.9,58.9,3258,56.8208986574335,56.9397926244118,56.293043850664,56.293043850664,3408.87944359641,0.0,1.0
2021-09-23,60.3735,60.4501,60.315,60.315,1562,57.701325686215,57.7745353153994,57.6454149380781,57.6454149380781,1634.33692169969,0.0,1.0
2021-09-24,60.423,60.423,60.423,60.423,97,57.7486347807924,57.7486347807924,57.7486347807924,57.7486347807924,101.492113575461,0.0,1.0
2021-09-27,61.0017,61.11,60.9645,61.1045,847,58.3017211046698,58.4052276691694,58.2661676032904,58.3999711031052,886.224950499129,0.0,1.0
2021-09-28,59.8218,60.13,59.8218,60.1299,439,57.1740443230162,57.4686031704656,57.1740443230162,57.4685075965372,459.330287212653,0.0,1.0
2021-09-29,59.91,60.164,59.9,60.164,2586,57.2583405278995,57.5010983061349,57.2487831350556,57.5010983061349,2705.75882171281,0.0,1.0
2021-09-30,58.9546,59.47,58.9546,59.2641,1566,56.3452272155918,56.8378152427672,56.3452272155918,56.641028524111,1638.52216349662,0.0,1.0
2021-10-01,59.6057,59.675,59.6057,59.675,1017,56.9675090636591,57.0337417960675,56.9675090636591,57.0337417960675,1064.09772686849,0.0,1.0
2021-10-04,59.2054,59.4871,59.2,59.4871,648,56.5849266281172,56.8541583845303,56.5797656359815,56.8541583845303,678.009171102049,0.0,1.0
2021-10-05,59.6671,60.07,59.46,59.6,15383,57.0261914557208,57.4112588134021,56.8282578499233,56.9620613497381,16095.393640529,0.0,1.0
2021-10-06,59.5405,59.5405,58.75,59.06,3315,56.9051948623168,56.9051948623168,56.1496829580053,56.4459621361666,3468.51913920261,0.0,1.0
2021-10-07,60.4414,60.807,60.23,60.23,2318,57.7662203836252,58.1156386659987,57.5641770989048,57.5641770989048,2425.34762131875,0.0,1.0
2021-10-08,60.2562,60.5645,60.2562,60.5594,2328,57.5892174681559,57.8838718895338,57.5892174681559,57.8789976191834,2435.81072581106,0.0,1.0
2021-10-11,59.8894,60.16,59.8894,60.16,691,57.238652298641,57.4972753489974,57.238652298641,57.4972753489974,723.000520419006,0.0,1.0
2021-10-12,59.8419,59.925,59.74,59.74,1529,57.1932546826324,57.2726766171654,57.0958648495529,57.0958648495529,1599.80867687505,0.0,1.0
2021-10-13,59.9804,60.06,59.5709,60.06,2667,57.3256245735207,57.4017014205582,56.9342493365623,57.4017014205582,2790.50996810056,0.0,1.0
2021-10-14,60.9655,61.04,60.85,60.85,1323,58.2671233425748,58.338325919262,58.1567354552276,58.1567354552276,1384.26872433335,0.0,1.0
2021-10-15,61.1171,61.61,61.1171,61.59,4923,58.4120134180886,58.8830973113652,58.4120134180886,58.8639825256773,5150.98634156695,0.0,1.0
2021-10-18,61.45,61.45,61.13,61.28,2424,58.7301790258625,58.7301790258625,58.4243424548572,58.567703347516,2536.2565289373,0.0,1.0
2021-10-19,61.65,61.73,61.65,61.73,3118,58.9213268827408,58.9977860254922,58.9213268827408,58.9977860254922,3262.395980704,0.0,1.0
2021-10-20,62.0838,62.19,62.0261,62.125,1102,59.3359265843099,59.4374260963123,59.2807804276005,59.3753030428268,1153.03411505318,0.0,1.0
2021-10-21,62.4115,62.4115,62.1625,62.2181,1668,59.649122347805,59.649122347805,59.4111432659915,59.4642823702037,1745.24582931824,0.0,1.0
2021-10-22,62.5682,62.79,62.331,62.79,2413,59.7988866936692,60.0108696669472,59.5721853354115,60.0108696669472,2524.74711399575,0.0,1.0
2021-10-25,62.9719,63.18,62.93,63.01,4650,60.1847186427781,60.38360798786,60.1446731667621,60.2211323095134,4865.34358892674,0.0,1.0
2021-10-26,62.56,62.9626,62.56,62.9626,3191,59.7910496315372,60.1758302674332,59.7910496315372,60.1758302674332,3338.7766434979,0.0,1.0
2021-10-27,61.5006,62.65,61.5006,62.65,3932,58.7785394336527,59.8770661671324,58.7785394336527,59.8770661671324,4114.09268637849,0.0,1.0
2021-10-28,62.56,62.56,62.17,62.17,12092,59.7910496315372,59.7910496315372,59.4183113106245,59.4183113106245,12651.985952108,0.0,1.0
2021-10-29,62.7125,62.7417,62.511,62.71,4766,59.9367998724069,59.9647074595111,59.744218406602,59.9344105241959,4986.7156010376,0.0,1.0
2021-11-01,63.58,63.5802,63.24,63.24,1781,60.7659037016166,60.7660948494735,60.4409523449234,60.4409523449234,1863.4789100814,0.0,1.0
2021-11-02,63.6532,63.7,63.5186,63.7,2019,60.835863817234,60.8805924157436,60.7072213095549,60.8805924157436,2112.50079699852,0.0,1.0
2021-11-03,64.6707,64.7056,64.28,64.28,1574,61.8083285391025,61.8416838401278,61.4349212006907,61.4349212006907,1646.89264709047,0.0,1.0
2021-11-04,64.65,65.0,64.5,65.0,3459,61.7885447359156,62.1230534854526,61.6451838432568,62.1230534854526,3619.18784389196,0.0,1.0
2021-11-05,65.05,65.38,65.05,65.38,2077,62.1708404496722,62.4862344135214,62.1708404496722,62.4862344135214,2173.18680305394,0.0,1.0
2021-11-08,65.3647,65.47,65.3647,65.47,1031,62.4716116024702,62.5722509491167,62.4716116024702,62.5722509491167,1078.74607315774,0.0,1.0
2021-11-09,65.57,65.59,65.36,65.36,6844,62.6678248775558,62.6869396632437,62.4671196278336,62.4671196278336,7160.94871454078,0.0,1.0
2021-11-10,64.9004,65.49,64.9004,65.435,2822,62.0278618527272,62.5913657348045,62.0278618527272,62.538800074163,2952.68808773146,0.0,1.0
2021-11-11,65.46,65.53,65.42,65.42,1734,62.5626935562727,62.6295953061802,62.5244639848971,62.5244639848971,1814.30231896752,0.0,1.0
2021-11-12,65.7577,65.93,65.53,65.93,2149,62.8472171412361,63.0118910199368,62.6295953061802,63.0118910199368,2248.52115539862,0.0,1.0
2021-11-15,65.78,65.9383,65.68,65.9383,2276,62.8685301272781,63.0198236559972,62.7729561988389,63.0198236559972,2381.40258245102,0.0,1.0
2021-11-16,66.1392,66.26,66.1392,66.2,826,63.2118316782315,63.327284983786,63.2118316782315,63.2699406267225,864.252431065267,0.0,1.0
2021-11-17,65.6991,65.77,65.56,65.56,998,62.7912108191708,62.8589727344341,62.6582674847119,62.6582674847119,1044.21782833309,0.0,1.0
2021-11-18,65.67,65.71,65.62,65.6472,7509,62.763398805995,62.8016283773706,62.7156118417754,62.7416079503109,7856.74516327976,0.0,1.0
2021-11-19,65.2861,65.88,65.26,65.88,1756,62.3964904947171,62.9641040557172,62.3715456993944,62.9641040557172,1837.32114885061,0.0,1.0
2021-11-22,65.4749,65.84,65.4749,65.82,1820,62.5769340716102,62.9258744843416,62.5769340716102,62.9067596986537,1904.28501760143,0.0,1.0
2021-11-23,65.47,65.67,64.84,65.67,3920,62.5722509491167,62.763398805995,61.97013519995,62.763398805995,4101.5369609877,0.0,1.0
2021-11-24,65.3834,65.4,65.18,65.18,949,62.4894839270884,62.5053491992093,62.2950865566431,62.2950865566431,992.948616320747,0.0,1.0
2021-11-26,63.5307,64.05,63.25,64.05,1474,60.7187857548961,61.2151011652806,60.4505097377674,61.2151011652806,1542.26160216732,0.0,1.0
2021-11-29,63.9094,64.54,63.6899,64.54,1555,61.0807242218952,61.6834134146325,60.8709394489712,61.6834134146325,1627.01274855507,0.0,1.0
2021-11-30,62.46,63.4762,62.46,63.315,8016,59.695475703098,60.6666979638967,59.695475703098,60.5126327912528,8387.22456104017,0.0,1.0
2021-12-01,61.731,63.72,61.731,63.27,1391,58.9987417647766,60.8997072014314,58.9987417647766,60.4696245234552,1455.4178348811,0.0,1.0
2021-12-02,62.9173,62.9173,61.91,61.91,1572,60.1325352778503,60.1325352778503,59.1698190966826,59.1698190966826,1644.80002619201,0.0,1.0
2021-12-03,62.1951,63.32,61.94,63.22,5944,59.4423003666627,60.5174114876748,59.1984912752144,60.4218375592356,6219.26931023238,0.0,1.0
2021-12-06,62.947,63.36,62.68,63.01,7433,60.1609207345967,60.5556410590504,59.9057383456642,60.2211323095134,7777.22556913817,0.0,1.0
2021-12-07,63.9758,64.41,63.44,63.44,5320,61.1441853103788,61.5591673076616,60.6321002018018,60.6321002018018,5566.37158991188,0.0,1.0
2021-12-08,64.2051,64.28,64.0,64.27,9416,61.3633363282898,61.4349212006907,61.167314201061,61.4253638078468,9852.05918996434,0.0,1.0
2021-12-09,63.43,63.99,63.43,63.91,1387,60.6225428089578,61.1577568082171,60.6225428089578,61.0812976654658,1451.23259308417,0.0,1.0
2021-12-10,63.5802,63.81,63.4507,63.81,2168,60.7660948494735,60.9857237370266,60.6423266121447,60.9857237370266,2268.40105393401,0.0,1.0
2021-12-13,62.8112,62.8647,62.8112,62.8647,576,60.0311313397763,60.0822633914913,60.0311313397763,60.0822633914913,602.674818757377,0.0,1.0
2021-12-14,62.4027,62.72,62.38,62.38,8082,59.6407118421024,59.9439679170398,59.6190165603467,59.6190165603467,8456.28105068944,0.0,1.0
2021-12-15,63.3779,63.4,61.97,62.07,3763,60.572748792241,60.5938706304261,59.2271634537461,59.3227373821853,3937.26622045835,0.0,1.0
2021-12-16,62.79,63.71,62.71,63.7,4717,60.0108696669472,60.8901498085875,59.9344105241959,60.8805924157436,4935.44638902526,0.0,1.0
2021-12-17,62.23,62.57,61.9048,62.4,10155,59.4756556676879,59.8006070243811,59.1648492524038,59.6381313460345,10625.2826119465,0.0,1.0
2021-12-20,61.2619,61.47,60.7599,61.25,4850,58.5504044664685,58.7492938115504,58.0706233457039,58.5390311689842,5074.60567877305,0.0,1.0
2021-12-21,62.7327,62.7327,61.84,61.84,733,59.9561058059516,59.9561058059516,59.1029173467752,59.1029173467752,766.945559286732,0.0,1.0
2021-12-22,62.7707,62.7707,62.12,62.35,6078,60.5405308209642,60.5405308209642,59.9129494270144,60.1347777973978,6301.89906540902,0.57349,1.0
2021-12-23,63.3392,63.419,62.59,62.59,3519,61.0888326842813,61.1657974840926,60.3662508795369,60.3662508795369,3648.63159117708,0.0,1.0
2021-12-27,64.4079,64.41,63.52,63.52,6108,62.1195630296234,62.1215884190921,61.2632090728261,61.2632090728261,6333.00419406355,0.0,1.0
2021-12-28,64.2309,64.6499,64.2309,64.49,1301,61.9488516315458,62.3529650541137,61.9488516315458,62.1987461131385,1348.92574598505,0.0,1.0
2021-12-29,64.6069,64.66,64.27,64.32,7143,62.3114927935637,62.362706212987,61.9865624545109,62.0347860132899,7406.13113264505,0.0,1.0
2021-12-30,64.372,64.9,64.372,64.82,7076,62.0849385144201,62.5941792951262,62.0849385144201,62.5170216010798,7336.66301198325,0.0,1.0
2021-12-31,64.44,64.5247,64.33,64.33,2306,62.1505225543595,62.2322132629311,62.0444307250457,62.0444307250457,2390.94755591201,0.0,1.0
2022-01-03,64.304,64.71,64.051,64.71,5674,62.0193544744806,62.410929771766,61.775343267059,62.410929771766,5883.0166661946,0.0,1.0
2022-01-04,64.7628,64.8772,64.41,64.57,3806,62.4618538498366,62.572189352323,62.1215884190921,62.2759038071848,3946.20398863882,0.0,1.0
2022-01-05,63.2647,64.8681,63.2647,64.8681,4677,61.0169795817006,62.5634126646252,61.0169795817006,62.5634126646252,4849.28955724218,0.0,1.0
2022-01-06,63.69,63.9,63.3701,63.3701,4173,61.4271691726747,61.6297081195464,61.1186348436067,61.1186348436067,4326.72339584597,0.0,1.0
2022-01-07,62.9594,63.72,62.9594,63.706,2917,60.7225265317961,61.4561033079421,60.7225265317961,61.4426007114839,3024.45534284273,0.0,1.0
2022-01-10,62.65,62.97,61.8364,62.97,4168,60.4241191500717,60.7327499262572,59.63942540162,60.7327499262572,4321.53920773689,0.0,1.0
2022-01-11,63.13,63.17,62.49,62.49,3194,60.88706531435,60.9256441613732,60.269803761979,60.269803761979,3311.65936408628,0.0,1.0
2022-01-12,63.2052,63.29,63.11,63.12,52552,60.9595935467536,61.0413807024428,60.8677758908384,60.8774206025942,54487.8907017727,0.0,1.0
2022-01-13,62.7505,63.44,62.7505,63.4,1536,60.5210485032175,61.1860513787797,60.5210485032175,61.1474725317565,1592.58258711225,0.0,1.0
2022-01-14,62.5783,62.61,62.156,62.23,2207,60.3549665667827,60.3855403030485,59.9476703893353,60.0190412563282,2288.30063135204,0.0,1.0
2022-01-18,61.0719,61.9545,61.0719,61.8,7745,58.9020871878893,59.753329447456,58.9020871878893,59.6043186508289,8030.30738097941,0.0,1.0
2022-01-19,60.2492,60.894,60.2492,60.77,2232,58.1086167517398,58.7305077657537,58.1086167517398,58.6109133399818,2314.22157189749,0.0,1.0
2022-01-20,58.9145,60.9,58.9145,60.49,2068,56.8213370736935,58.7362945928071,56.8213370736935,58.3408614108194,2144.18020191936,0.0,1.0
2022-01-21,58.0421,59.38,58.0421,58.17,5844,55.9799324201178,57.2702984059259,55.9799324201178,56.1032882834744,6059.27906190363,0.0,1.0
2022-01-24,59.2,59.2,56.501,57.03,7147,57.0966935943216,57.0966935943216,54.4935858914318,55.0037911433135,7410.27848313231,0.0,1.0
2022-01-25,58.27,58.97,57.71,57.71,3645,56.1997354010324,56.8748652239382,55.6596315427077,55.6596315427077,3779.27313152614,0.0,1.0
2022-01-26,57.5314,59.04,57.46,59.04,3426,55.4873769907492,56.9423782062288,55.4185137488128,56.9423782062288,3552.20569234802,0.0,1.0
2022-01-27,56.95,58.245,56.61,58.17,4168,54.9266334492671,56.1756236216429,54.59871324957,56.1032882834744,4321.53920773688,0.0,1.0
2022-01-28,57.82,57.82,56.52,56.78,4195,55.7657233720215,55.7657233720215,54.5119108437678,54.7626733494186,4349.53382352597,0.0,1.0
2022-01-31,59.12,59.12,58.09,58.09,3896,57.0195359002752,57.0195359002752,56.026130589428,56.026130589428,4039.51937460242,0.0,1.0
2022-02-01,59.9154,59.95,59.27,59.43,13769,57.7866762733313,57.8200469760064,57.1642065766122,57.3185219647049,14276.2172148103,0.0,1.0
2022-02-02,59.9724,60.16,59.681,60.16,1035,57.8416511303394,58.0225859228781,57.5606042297754,58.0225859228781,1073.1269385815,0.0,1.0
2022-02-03,58.89,59.4988,58.87,59.2,5694,56.7977075298918,57.3848775815848,56.7784181063802,57.0966935943216,5903.75341863096,0.0,1.0
2022-02-04,58.92,59.32,58.351,58.76,9555,56.8266416651592,57.2124301353911,56.2778575662543,56.6723262770665,9906.98347646976,0.0,1.0
2022-02-07,59.08,59.43,58.84,59.12,11979,56.980957053252,57.3185219647049,56.7494839711129,57.0195359002752,12420.2778717563,0.0,1.0
2022-02-08,60.08,60.15,59.979,59.979,2084,57.9454282288317,58.0129412111223,57.8480166400982,57.8480166400982,2160.76960386844,0.0,1.0
2022-02-09,60.8592,60.889,60.68,60.68,1426,58.6969441688435,58.7256854098758,58.5241109341796,58.5241109341796,1478.53044871228,0.0,1.0
2022-02-10,59.8292,61.04,59.72,61.04,2003,57.7035388579963,58.8713205573883,57.598218605623,58.8713205573883,2076.7857565012,0.0,1.0
2022-02-11,59.03,60.185,58.824,60.185,1697,56.932733494473,58.0466977022676,56.7340524323036,58.0466977022676,1759.51344422493,0.0,1.0
2022-02-14,58.64,58.79,58.61,58.75,2520,56.5565897359969,56.7012604123339,56.5276556007295,56.6626815653107,2612.83080698103,0.0,1.0
2022-02-15,60.0125,60.0125,59.758,59.758,1589,57.8803264244801,57.8803264244801,57.6348685102951,57.6348685102951,1647.5349810686,0.0,1.0
2022-02-16,60.1364,60.22,59.73,59.77,1492,57.9998244031344,58.0804541934129,57.6078633173788,57.646442164402,1546.96173175226,0.0,1.0
2022-02-17,58.7685,58.7685,58.7685,58.7685,160,56.6805242820589,56.6805242820589,56.6805242820589,56.6805242820589,165.894019490859,0.0,1.0
2022-02-18,58.59,59.06,58.51,58.73,9462,56.5083661772179,56.9616676297404,56.4312084831715,56.6433921417991,9810.55757764069,0.0,1.0
2022-02-22,57.5774,58.56,57.34,58.13,4902,55.5317426648258,56.4794320419505,55.3027772077432,56.0647094364512,5082.57802215121,0.0,1.0
2022-02-23,56.5915,58.08,56.5915,58.01,4027,54.5808705328218,56.0164858776722,54.5808705328218,55.9489728953817,4175.34510306056,0.0,1.0
2022-02-24,57.49,57.49,54.53,55.0,18640,55.4474478840802,55.4474478840802,52.5926132043641,53.0459146568866,19326.6532706851,0.0,1.0
2022-02-25,59.0418,59.0418,59.0418,59.0418,282,56.9441142543448,56.9441142543448,56.9441142543448,56.9441142543448,292.38820935264,0.0,1.0
2022-02-28,59.1392,59.26,58.22,58.33,12977,57.0380537468463,57.1545618648563,56.1515118422534,56.2576036715672,13455.0418183305,0.0,1.0
2022-03-01,57.841,58.771,57.58,58.771,5018,55.7859772667087,56.6829354599979,55.5342502898824,56.6829354599979,5202.85118628207,0.0,1.0
2022-03-02,59.5955,59.7619,59.02,59.02,6936,57.4781419442634,57.6386299478798,56.9230887827172,56.9230887827172,7191.50574492874,0.0,1.0
2022-03-03,59.1393,59.37,59.07,59.232,855,57.0381501939639,57.2606536941701,56.9713123414962,57.1275566719401,886.496166654279,0.0,1.0
2022-03-04,58.1149,58.1149,57.84,58.06,2654,56.0501459217,56.0501459217,55.7850127955331,55.9971964541606,2751.76704830463,0.0,1.0
2022-03-07,56.1571,57.9,56.1571,57.9,588,54.1619042541499,55.8428810660679,54.1619042541499,55.8428810660679,609.660521628908,0.0,1.0
2022-03-08,56.1291,56.92,55.92,56.02,10316,54.1348990612337,54.8976993139997,53.93322813842,54.0296752559779,10696.0169066731,0.0,1.0
2022-03-09,57.5768,57.5768,57.395,57.395,921,55.5311639821205,55.5311639821205,55.3558231224001,55.3558231224001,954.927449694259,0.0,1.0
2022-03-10,57.4883,57.4883,56.71,56.775,5140,55.4458082830817,55.4458082830817,54.695160367128,54.7578509935407,5329.34537614385,0.0,1.0
2022-03-11,56.8728,57.53,56.8728,57.47,480,54.8521762745124,55.4860267311034,54.8521762745124,55.4281584605686,497.682058472577,0.0,1.0
2022-03-14,56.4589,57.4126,56.3,56.82,1954,54.4529816549399,55.3727978150903,54.2997271851403,54.8012521964417,2025.98071303212,0.0,1.0
2022-03-15,57.408,57.54,56.4,56.4,1877,55.3683612476826,55.4956714428592,54.3961743026982,54.3961743026982,1946.14421615214,0.0,1.0
2022-03-16,58.8997,58.8997,57.62,58.55,2274,56.807062900295,56.807062900295,55.5728291369055,56.4697873301947,2357.76875201384,0.0,1.0
2022-03-17,59.4511,59.4511,58.78,58.91,1796,57.3388723065096,57.3388723065096,56.6916157005781,56.8169969534034,1862.1603687849,0.0,1.0
2022-03-18,60.1264,60.1264,59.01,59.01,2762,57.9901796913786,57.9901796913786,56.9134440709614,56.9134440709614,2863.74551146096,0.0,1.0
2022-03-21,59.9178,60.19,59.72,60.14,1463,57.7889910041527,58.0515200581455,57.598218605623,58.0032964993665,1516.89344071954,0.0,1.0
2022-03-22,60.37,60.37,60.21,60.28,2024,58.2251248697499,58.2251248697499,58.0708094816571,58.1383224639477,2098.55934655937,0.0,1.0
2022-03-23,59.38,59.59,59.38,59.59,5560,57.2702984059259,57.4728373527977,57.2702984059259,57.4728373527977,5764.81717730736,0.0,1.0
2022-03-24,60.0366,60.04,59.64,59.64,420,57.9035701798116,57.9068493818086,57.5210609115767,57.5210609115767,435.471801163505,0.0,1.0
2022-03-25,60.3073,60.3073,60.02,60.02,404,58.164652527041,58.164652527041,57.887559958297,57.887559958297,418.88239921442,0.0,1.0
2022-03-28,60.141,60.141,59.65,59.65,3413,58.0042609705421,58.0042609705421,57.5307056233325,57.5307056233325,3538.72680326439,0.0,1.0
2022-03-29,61.1662,61.32,60.56,60.56,4519,58.9930368197465,59.1413724865506,58.40837439311,58.40837439311,4685.46921299496,0.0,1.0
2022-03-30,60.2342,61.14,60.11,61.04,6570,58.0941496841061,58.9677676749463,57.9743623640991,58.8713205573883,6812.02317534341,0.0,1.0
2022-03-31,59.3491,59.3491,59.3491,59.3491,368,57.2404962466005,57.2404962466005,57.2404962466005,57.2404962466005,381.556244828976,0.0,1.0
2022-04-01,59.3055,59.31,59.04,59.31,1532,57.1984453033452,57.2027854236353,56.9423782062288,57.2027854236353,1588.43523662498,0.0,1.0
2022-04-04,59.3337,59.37,59.13,59.24,861,57.2256433904966,57.2606536941701,57.029180612031,57.1352724413448,892.717192385186,0.0,1.0
2022-04-05,58.2454,59.29,58.24,58.92,5432,56.1760094101131,57.1834960001237,56.170801265765,56.8266416651592,5632.10196171467,0.0,1.0
2022-04-06,57.52,57.7002,57.4301,57.7002,4589,55.4763820193476,55.650179725187,55.389676060663,55.650179725187,4758.0478465222,0.0,1.0
2022-04-07,57.7013,57.7013,57.0599,57.06,3108,55.6512406434802,55.6512406434802,55.0326288314633,55.0327252785809,3222.49132860994,0.0,1.0
2022-04-08,57.8072,58.11,57.8072,58.11,261,55.7533781409741,56.0454200129396,55.7533781409741,56.0454200129396,270.614619294464,0.0,1.0
2022-04-11,57.2702,57.91,57.2702,57.91,796,55.2354571196878,55.8525257778237,55.2354571196878,55.8525257778237,825.322746967024,0.0,1.0
2022-04-12,57.33,58.44,57.2123,57.63,2338,55.2931324959874,56.3636955008809,55.1796142386217,55.5824738486614,2424.12635981018,0.0,1.0
2022-04-13,58.3308,58.36,57.61,57.83,883,56.2583752485076,56.2865378068346,55.5631844251497,55.7753680837773,915.52762006518,0.0,1.0
2022-04-14,58.0022,58.58,58.0022,58.58,1269,55.9414500202121,56.4987214654621,55.9414500202121,56.4987214654621,1315.74694208688,0.0,1.0
2022-04-18,58.0544,58.39,57.86,57.86,10144,55.9917954155774,56.315471942102,55.8043022190447,55.8043022190447,10517.6808357205,0.0,1.0
2022-04-19,59.198,59.198,58.1,58.1,2278,57.0947646519704,57.0947646519704,56.0357753011838,56.0357753011838,2361.91610250111,0.0,1.0
2022-04-20,59.73,59.91,59.68,59.72,2944,57.6078633173788,57.7814681289832,57.5596397585998,57.598218605623,3052.44995863181,0.0,1.0
2022-04-21,58.4321,60.59,58.3,60.59,3551,56.3560761785939,58.4373085283774,56.2286695362998,58.4373085283774,3681.81039507526,0.0,1.0
2022-04-22,56.61,58.0162,56.61,57.79,4711,54.59871324957,55.9549526166702,54.59871324957,55.7367892367541,4884.54203638399,0.0,1.0
2022-04-25,56.45,56.61,55.41,55.66,4801,54.4443978614772,54.59871324957,53.4413478388743,53.6824656327692,4977.8574223476,0.0,1.0
2022-04-26,55.28,56.45,55.28,56.44,12500,53.3159665860489,54.4443978614772,53.3159665860489,54.4347531497214,12960.4702727234,0.0,1.0
2022-04-27,55.47,55.95,55.22,55.36,9424,53.4992161094091,53.9621622736874,53.2580983155141,53.3931242800953,9771.1577480116,0.0,1.0
2022-04-28,56.6071,56.99,55.17,55.63,13045,54.5959162831608,54.9652122962903,53.2098747567351,53.6535314975018,13525.5467766141,0.0,1.0
2022-04-29,55.05,56.39,55.05,56.33,939,53.0941382156656,54.3865295909425,53.0941382156656,54.3286613204077,973.59052688698,0.0,1.0
2022-05-02,55.501,55.57,54.291,55.0691,3620,53.529114715852,53.595663226967,52.3621045934005,53.1125596151191,3753.35219098069,0.0,1.0
2022-05-03,56.33,56.33,55.5,55.5,1243,54.3286613204077,54.3286613204077,53.5281502446765,53.5281502446765,1288.78916391961,0.0,1.0
2022-05-04,58.07,58.08,58.03,58.08,418,56.0068411659164,56.0164858776722,55.9682623188933,56.0164858776722,433.39812591987,0.0,1.0
2022-05-05,56.0204,57.62,55.7,57.62,9887,54.0300610444482,55.5728291369055,53.7210444797924,55.5728291369055,10251.2135669133,0.0,1.0
2022-05-06,55.5605,55.82,54.83,55.82,5148,53.586500750799,53.836781020862,52.881954557038,53.836781020862,5337.6400771184,0.0,1.0
2022-05-09,53.572,54.77,53.5,54.71,15126,51.6686498181587,52.8240862865032,51.599207893517,52.7662180159685,15683.2058676171,0.0,1.0
2022-05-10,53.49,54.41,52.63,54.18,20918,51.5895631817612,52.4768766632945,50.7601179707626,52.2550482929112,21688.5693731862,0.0,1.0
2022-05-11,52.5673,54.36,52.5,53.5,4901,50.6996456280537,52.4286531045155,50.6347367179372,51.599207893517,5081.54118452938,0.0,1.0
2022-05-12,53.02,53.25,52.08,52.87,8907,51.1362617292387,51.358090099622,50.2296588241937,50.9915910529017,9235.11269753177,0.0,1.0
2022-05-13,54.327,54.7557,53.5,53.5,3644,52.3968255557214,52.8102943486925,51.599207893517,51.599207893517,3778.23629390432,0.0,1.0
2022-05-16,54.1841,54.57,54.1841,54.19,3029,52.2590026247311,52.6311920513873,52.2590026247311,52.264693004667,3140.58115648633,0.0,1.0
2022-05-17,55.6733,55.6733,54.98,54.98,3066,53.6952930994044,53.6952930994044,53.026625233375,53.026625233375,3178.94414849359,0.0,1.0
2022-05-18,53.21,55.07,53.01,55.07,3616,51.3195112525988,53.1134276391772,51.1266170174829,53.1134276391772,3749.20484049342,0.0,1.0
2022-05-19,53.1797,53.46,52.72,52.8,4822,51.2902877759788,51.5606290464938,50.8469203765647,50.9240780706111,4999.63101240577,0.0,1.0
2022-05-20,53.1202,53.33,51.91,53.33,5780,51.2329017410318,51.4352477936684,50.0656987243451,51.4352477936684,5992.92145410729,0.0,1.0
2022-05-23,53.8919,54.09,53.27,53.53,5549,51.9771841472267,52.168245887109,51.3773795231336,51.6281420287843,5753.41196346736,0.0,1.0
2022-05-24,53.1945,53.37,52.36,52.78,5830,51.3045619493773,51.4738266406916,50.499710753356,50.9047886470995,6044.76333519819,0.0,1.0
2022-05-25,54.39,54.46,53.8,54.0627,5176,52.4575872397829,52.5251002220735,51.8885492461909,52.1419158240157,5366.6715305293,0.0,1.0
2022-05-26,55.8637,56.02,55.7,55.7,3200,53.8789284112348,54.0296752559779,53.7210444797924,53.7210444797924,3317.88038981719,0.0,1.0
2022-05-27,57.0983,57.0983,56.7995,56.7995,286,55.0696645246056,55.0696645246056,54.7814805373424,54.7814805373424,296.535559839911,0.0,1.0
2022-05-31,56.6291,56.93,56.6291,56.93,1099,54.6171346490236,54.9073440257555,54.6171346490236,54.9073440257555,1139.48454637784,0.0,1.0
2022-06-01,56.39,56.68,56.39,56.68,1327,54.3865295909425,54.6662262318606,54.3865295909425,54.6662262318606,1375.88352415231,0.0,1.0
2022-06-02,57.4876,57.4876,56.8065,56.8065,1549,55.4451331532588,55.4451331532588,54.7882318355714,54.7882318355714,1606.06147619588,0.0,1.0
2022-06-03,57.01,57.14,56.8,56.98,6653,54.9845017198019,55.1098829726273,54.7819627729301,54.9555675845345,6898.08069795429,0.0,1.0
2022-06-06,57.3685,57.3685,57.3685,57.3685,274,55.3302646362472,55.3302646362472,55.3302646362472,55.3302646362472,284.093508378097,0.0,1.0
2022-06-07,57.95,57.96,57.341,57.36,9012,55.8911046248469,55.9007493366027,55.3037416789188,55.3220666312548,9343.98064782264,0.0,1.0
2022-06-08,56.92,57.57,56.92,57.57,1839,54.8976993139997,55.5246055781266,54.8976993139997,55.5246055781266,1906.74438652306,0.0,1.0
2022-06-09,55.8446,55.8446,55.8446,55.8446,77,53.8605070117813,53.8605070117813,53.8605070117813,53.8605070117813,79.8364968799759,0.0,1.0
2022-06-10,54.3063,55.0,54.05,55.0,1237,52.3768610023869,53.0459146568866,52.1296670400858,53.0459146568866,1282.56813818871,0.0,1.0
2022-06-13,51.7839,52.82,51.55,52.82,23266,49.9440789091045,50.9433674941227,49.7184891011364,50.9433674941227,24123.0641092146,0.0,1.0
2022-06-14,51.9,52.44,51.89,52.03,7859,50.0560540125893,50.5768684474024,50.0464093008335,50.1814352654147,8148.50686986665,0.0,1.0
2022-06-15,52.3178,52.76,51.53,52.54,13280,50.4590100697466,50.8854992235879,49.6991996776248,50.6733155649604,13769.2036177413,0.0,1.0
2022-06-16,49.8201,50.28,49.76,50.2242,24275,48.050050414501,48.4936107081501,47.9920856968487,48.4397932165528,25169.2332696288,0.0,1.0
2022-06-17,49.8528,50.5,49.61,49.88,27723,48.0815886219425,48.7057943667777,47.8474150205117,48.1078222379182,28744.2493896568,0.0,1.0
2022-06-21,50.8146,51.0706,50.675,50.675,9169,49.0092169986151,49.2561216195635,48.8745768225041,48.8745768225041,9506.76415444805,0.0,1.0
2022-06-22,50.3258,50.39,50.0,50.0,6926,48.5377834879917,48.5997025374639,48.2235587789878,48.2235587789878,7181.13736871057,0.0,1.0
2022-06-23,50.2,50.31,49.64,50.31,14132,48.4164530141038,48.5225448434175,47.8763491557791,48.5225448434175,14652.5892715301,0.0,1.0
2022-06-24,51.702,51.71,51.56,51.56,1492,49.8650887198245,49.8728044892292,49.7281338128922,49.7281338128922,1546.96173175226,0.0,1.0
2022-06-27,52.0582,52.19,51.8935,52.02,7731,50.2086333525661,50.3357506535075,50.0497849499481,50.1717905536589,8015.79165427395,0.0,1.0
2022-06-28,51.4545,52.64,51.4545,52.64,2329,49.6263821038686,50.7697626825184,49.6263821038686,50.7697626825184,2414.79482121382,0.0,1.0
2022-06-29,50.8379,51.11,50.63,51.11,2169,49.0316891770061,49.2941217838813,48.8311756196031,49.2941217838813,2248.90080172296,0.0,1.0
2022-06-30,50.2483,50.85,49.8,50.33,11353,48.4630369718843,49.0433592782306,48.0306645438719,48.5418342669291,11771.2175204983,0.0,1.0
2022-07-01,50.8025,50.8025,49.76,50.29,7635,48.9975468973906,48.9975468973906,47.9920856968487,48.5032554199059,7916.25524257943,0.0,1.0
2022-07-05,50.6903,50.6903,49.57,49.57,13701,48.8893332314905,48.8893332314905,47.8088361734885,47.8088361734885,14205.7122565266,0.0,1.0
2022-07-06,50.4063,50.6656,49.88,50.18,17546,48.6154234176259,48.8655107934537,48.1078222379182,48.3971635905922,18192.3529124163,0.0,1.0
2022-07-07,51.6958,51.6958,50.91,50.91,446,49.859108998536,49.859108998536,49.1012275487654,49.1012275487654,462.42957933077,0.0,1.0
2022-07-08,51.6611,51.79,51.6611,51.77,947,49.8256418487433,49.9499621832756,49.8256418487433,49.930672759764,981.885227861524,0.0,1.0
2022-07-11,51.0733,51.37,51.0733,51.12,2549,49.2587256917376,49.5448842895321,49.2587256917376,49.3037664956371,2642.89909801375,0.0,1.0
2022-07-12,50.7984,50.98,50.7984,50.98,732,48.9935925655707,49.168740531056,48.9935925655707,49.168740531056,758.965139170681,0.0,1.0
2022-07-13,50.7955,50.87,50.54,50.58,668,48.9907955991615,49.0626487017422,48.7443732138009,48.7829520608241,692.607531374337,0.0,1.0
2022-07-14,50.28,50.3,49.496,49.6,19010,48.4936107081501,48.5129001316617,47.7374653064956,47.8377703087559,19710.2831907577,0.0,1.0
2022-07-15,51.34,51.35,50.75,50.88,3980,49.5159501542647,49.5255948660205,48.9469121606726,49.072293413498,4126.61373483512,0.0,1.0
2022-07-18,51.47,52.012,51.22,51.68,3998,49.64133140709,50.1640747842543,49.4002136131951,49.8438703539618,4145.27681202785,0.0,1.0
2022-07-19,53.17,53.18,52.8626,52.8626,1737,51.2809324055756,51.2905771173314,50.9844539662024,50.9844539662024,1800.98694909764,0.0,1.0
2022-07-20,53.82,53.83,53.16,53.16,5816,51.9078386697025,51.9174833814583,51.2712876938198,51.2712876938198,6030.24760849273,0.0,1.0
2022-07-21,53.9852,53.9852,53.07,53.48,13383,52.0671693079083,52.0671693079083,51.1844852880177,51.5799184700054,13875.9978927885,0.0,1.0
2022-07-22,53.3738,53.3738,53.09,53.31,562,51.4774916311588,51.4774916311588,51.2037747115293,51.4159583701568,582.702743461643,0.0,1.0
2022-07-25,53.83,53.84,53.59,53.62,5625,51.9174833814583,51.9271280932141,51.6860102993191,51.7149444345865,5832.21162272552,0.0,1.0
2022-07-26,53.3855,53.3855,53.31,53.31,178,51.4887759439131,51.4887759439131,51.4159583701568,51.4159583701568,184.557096683581,0.0,1.0
2022-07-27,54.6957,54.6957,53.53,53.53,553,52.7524260781577,52.7524260781577,51.6281420287843,51.6281420287843,573.371204865282,0.0,1.0
2022-07-28,55.41,55.41,54.195,54.9,3073,53.4413478388743,53.4413478388743,52.2695153605449,52.9494675393286,3186.20201184631,0.0,1.0
2022-07-29,56.1164,56.1164,55.5,55.55,2744,54.1226502773038,54.1226502773038,53.5281502446765,53.5763738034555,2845.08243426824,0.0,1.0
2022-08-01,56.0218,56.0218,55.67,55.67,332,54.031411304094,54.031411304094,53.692110344525,53.692110344525,344.230090443533,0.0,1.0
2022-08-02,55.46,55.77,55.46,55.77,1012,53.4895713976533,53.788557462083,53.4895713976533,53.788557462083,1049.27967327968,0.0,1.0
2022-08-03,55.83,56.0193,55.5,55.5,1155,53.8464257326178,54.029000126155,53.5281502446765,53.5281502446765,1197.54745319964,0.0,1.0
2022-08-04,55.45,55.555,55.3811,55.42,3630,53.4799266858975,53.5811961593334,53.4134746219,53.4509925506301,3763.72056719887,0.0,1.0
2022-08-05,55.7366,55.7366,55.6329,55.64,3426,53.7563441248186,53.7563441248186,53.656328463911,53.6631762092576,3552.20569234803,0.0,1.0
2022-08-08,56.1058,56.3158,56.0425,56.25,4928,54.1124268828427,54.3149658297144,54.0513758574285,54.2515036263613,5109.53580031846,0.0,1.0
2022-08-09,55.4257,55.4257,55.4,55.4,259,53.4564900363309,53.4564900363309,53.4317031271185,53.4317031271185,268.540944050828,0.0,1.0
2022-08-10,56.8329,56.9,56.65,56.65,2083,54.8136938746067,54.8784098904881,54.6372920965932,54.6372920965932,2159.73276624662,0.0,1.0
2022-08-11,57.4005,57.72,57.4005,57.51,1505,55.3611277138658,55.6692762544635,55.3611277138658,55.4667373075918,1560.44062083589,0.0,1.0
2022-08-12,58.1547,58.18,57.43,57.43,7566,56.088531874488,56.1129329952302,55.3895796135454,55.3895796135454,7844.71344667401,0.0,1.0
2022-08-15,58.1447,58.1447,57.6,57.82,5911,56.0788871627323,56.0788871627323,55.553539713394,55.7657233720215,6128.74718256543,0.0,1.0
2022-08-16,58.4612,58.4612,58.05,58.1241,1395,56.3841422898032,56.3841422898032,55.9875517424048,56.0590190565153,1446.38848243593,0.0,1.0
2022-08-17,57.8059,57.8494,57.8059,57.8494,842,55.7521243284458,55.7940788245836,55.7521243284458,55.7940788245836,873.017277570647,0.0,1.0
2022-08-18,58.3745,58.3745,58.34,58.34,494,56.3005226388805,56.3005226388805,56.267248383323,56.267248383323,512.197785178028,0.0,1.0
2022-08-19,57.5144,57.83,57.44,57.83,6749,55.4709809807643,55.7753680837773,55.3992243253012,55.7753680837773,6997.61710964881,0.0,1.0
2022-08-22,56.348,56.7,56.33,56.608,2158,54.3460218015681,54.6855156553722,54.3286613204077,54.5967843072188,2237.49558788296,0.0,1.0
2022-08-23,56.6351,56.7,56.6351,56.7,1212,54.622921476077,54.6855156553722,54.622921476077,54.6855156553722,1256.64719764326,0.0,1.0
2022-08-24,56.7697,56.88,56.62,56.88,1094,54.7527392963101,54.8591204669765,54.6083579613258,54.8591204669765,1134.30035826875,0.0,1.0
2022-08-25,57.6779,57.6779,57.3699,57.3699,1938,55.6286720179716,55.6286720179716,55.3316148958931,55.3316148958931,2009.39131108303,0.0,1.0
2022-08-26,55.9729,56.1803,55.9729,56.1803,130,53.9842486636081,54.1842799854234,53.9842486636081,54.1842799854234,134.788890836323,0.0,1.0
2022-08-29,55.52,55.68,55.31,55.68,2608,53.5474396681881,53.7017550562808,53.3449007213163,53.7017550562808,2704.072517701,0.0,1.0
2022-08-30,54.5638,55.0,54.5638,55.0,1090,52.6252123300987,53.0459146568866,52.6252123300987,53.0459146568866,1130.15300778148,0.0,1.0
2022-08-31,54.1013,54.1013,54.0,54.0,269,52.1791444113931,52.1791444113931,52.0814434813068,52.0814434813068,278.909320269007,0.0,1.0
2022-09-01,53.5456,53.61,53.2754,53.61,871,51.6431877791234,51.7052997228307,51.3825876674817,51.7052997228307,903.085568603365,0.0,1.0
2022-09-02,53.2774,54.38,53.21,54.2,3428,51.3845166098329,52.4479425280271,51.3195112525988,52.2743377164228,3554.27936759166,0.0,1.0
2022-09-06,52.85,53.1301,52.85,53.13,1552,50.9723016293901,51.24245000567,50.9723016293901,51.2423535585524,1609.17198906134,0.0,1.0
2022-09-07,53.67,53.67,53.24,53.24,962,51.7631679933655,51.7631679933655,51.3484453878662,51.3484453878662,997.437792188791,0.0,1.0
2022-09-08,54.0327,54.0327,53.72,53.72,2440,52.1129816887483,52.1129816887483,51.8113915521445,51.8113915521445,2529.8837972356,0.0,1.0
2022-09-09,55.0926,55.0926,54.94,54.94,787,53.1352246877453,53.1352246877453,52.9880463863518,52.9880463863518,815.991208370663,0.0,1.0
2022-09-12,55.5379,55.5379,55.36,55.37,827,53.5647037022309,53.5647037022309,53.3931242800953,53.4027689918511,857.464713243379,0.0,1.0
2022-09-13,53.3748,54.11,53.3748,54.0975,3097,51.4784561023344,52.1875353106206,51.4784561023344,52.1754794209259,3211.08611476994,0.0,1.0
2022-09-14,53.58,53.71,53.11,53.46,4616,51.6763655875633,51.8017468403887,51.2230641350409,51.5606290464938,4786.04246231129,0.0,1.0
2022-09-15,53.1011,53.1011,53.1011,53.1011,87,51.2144803415782,51.2144803415782,51.2144803415782,51.2144803415782,90.2048730981547,0.0,1.0
2022-09-16,52.4923,52.5,51.9301,52.4,23716,50.6273102898852,50.6347367179372,50.0850845949743,50.5382896003792,24589.6410390326,0.0,1.0
2022-09-19,53.057,53.057,52.7239,52.7239,2180,51.1719471627351,51.1719471627351,50.8506818141495,50.8506818141495,2260.30601556296,0.0,1.0
2022-09-20,52.3577,52.44,52.05,52.19,1231,50.4974924696522,50.5768684474024,50.2007246889263,50.3357506535075,1276.3471124578,0.0,1.0
2022-09-21,51.7033,53.1,51.7033,52.73,27193,49.8663425323528,51.2134194232851,49.8663425323528,50.8565650883205,28194.7254500933,0.0,1.0
2022-09-22,50.57,51.07,50.57,51.07,5887,48.7733073490683,49.2555429368581,48.7733073490683,49.2555429368581,6103.8630796418,0.0,1.0
2022-09-23,49.1487,49.95,48.7,49.95,2506,47.4025044672168,48.1753352202088,46.9697462507341,48.1753352202088,2598.31508027558,0.0,1.0
2022-09-26,48.539,49.68,48.47,49.0,10000,46.8144663914658,47.9149280028023,46.7479178803508,47.259087603408,10368.3762181787,0.0,1.0
2022-09-27,48.8369,49.3509,48.34,48.95,3906,47.101782354671,47.597520538919,46.6225366275254,47.2108640446291,4049.8877508206,0.0,1.0
2022-09-28,50.4161,50.46,49.02,49.02,1892,48.6248752351465,48.6672155197545,47.2783770269196,47.2783770269196,1961.69678047941,0.0,1.0
2022-09-29,49.5039,49.5039,49.22,49.2337,5528,47.7450846287827,47.7450846287827,47.4712712620356,47.484484517141,5731.63837340919,0.0,1.0
2022-09-30,49.1434,50.0,49.1434,50.0,5948,47.3973927699862,48.2235587789878,47.3973927699862,48.2235587789878,6167.11017457269,0.0,1.0
2022-10-03,50.8419,50.87,50.0,50.0,6096,49.0355470617084,49.0626487017422,48.2235587789878,48.2235587789878,6320.56214260174,0.0,1.0
2022-10-04,52.77,52.78,52.14,52.1697,3149,50.8951439353437,50.9047886470995,50.2875270947285,50.3161718886432,3265.00167110448,0.0,1.0
2022-10-05,52.7527,52.78,51.995,52.41,645,50.8784585840062,50.9047886470995,50.1476787742694,50.547934312135,668.760266072526,0.0,1.0
2022-10-06,52.594,52.7399,52.594,52.73,565,50.7253970084417,50.8661133529588,50.7253970084417,50.8565650883205,585.813256327097,0.0,1.0
2022-10-07,51.28,51.83,51.16,51.54,11984,49.4580818837299,49.9885410302988,49.3423453426603,49.7088443893806,12425.4620598654,0.0,1.0
2022-10-10,51.1531,51.47,50.95,51.47,6146,49.3356904915488,49.64133140709,49.1398063957886,49.64133140709,6372.40402369263,0.0,1.0
2022-10-11,50.8478,50.8478,50.541,50.541,2515,49.0412374416443,49.0412374416443,48.7453376849765,48.7453376849765,2607.64661887195,0.0,1.0
2022-10-12,50.8061,50.8061,50.8061,50.8061,122,49.0010189936227,49.0010189936227,49.0010189936227,49.0010189936227,126.49418986178,0.0,1.0
2022-10-13,52.16,52.16,49.79,49.79,25348,50.3068165182401,50.3068165182401,48.0210198321161,48.0210198321161,26281.7600378394,0.0,1.0
2022-10-14,50.595,51.401,50.59,51.29,1413,48.7974191284578,49.574782895975,48.7925967725799,49.4677265954857,1465.05155962865,0.0,1.0
2022-10-17,51.8609,51.91,51.47,51.47,4114,50.0183431896242,50.0656987243451,49.64133140709,49.64133140709,4265.54997615872,0.0,1.0
2022-10-18,52.3433,53.1,52.3433,53.1,888,50.4836040847239,51.2134194232851,50.4836040847239,51.2134194232851,920.711808174268,0.0,1.0
2022-10-19,51.7013,51.9,51.46,51.85,1494,49.8644135900016,50.0560540125893,49.6316866953343,50.0078304538104,1549.0354069959,0.0,1.0
2022-10-20,51.0534,51.71,51.0534,51.71,562,49.2395327153435,49.8728044892292,49.2395327153435,49.8728044892292,582.702743461643,0.0,1.0
2022-10-21,52.2943,52.2943,51.42,51.42,556,50.4363449971204,50.4363449971204,49.5931078483111,49.5931078483111,576.481717730736,0.0,1.0
2022-10-24,52.7889,52.7889,52.7889,52.7889,122,50.9133724405622,50.9133724405622,50.9133724405622,50.9133724405622,126.49418986178,0.0,1.0
2022-10-25,53.8318,53.8318,53.5669,53.5669,1359,51.9192194295743,51.9192194295743,51.6637310151632,51.6637310151632,1409.06232805049,0.0,1.0
2022-10-26,54.0212,54.6699,53.79,53.79,1773,52.1018902702291,52.7275427218277,51.8789045344351,51.8789045344351,1838.31310348308,0.0,1.0
2022-10-27,53.8433,54.37,53.8433,54.18,2513,51.9303108480935,52.4382978162713,51.9303108480935,52.2550482929112,2605.57294362831,0.0,1.0
2022-10-28,54.7413,54.7413,54.7161,54.7161,450,52.7964059637641,52.7964059637641,52.7721012901395,52.7721012901395,466.576929818042,0.0,1.0
2022-10-31,54.6975,54.91,54.61,54.61,2441,52.7541621262737,52.9591122510844,52.6697708984105,52.6697708984105,2530.92063485742,0.0,1.0
2022-11-01,55.0854,55.0854,54.7,54.7,2294,53.1282804952811,53.1282804952811,52.7565733042127,52.7565733042127,2378.50550445019,0.0,1.0
2022-11-02,53.42,55.26,53.42,54.62,21787,51.5220501994706,53.2966771625373,51.5220501994706,52.6794156101663,22589.5812665459,0.0,1.0
2022-11-03,53.1279,53.19,53.1279,53.19,2704,51.2403281690837,51.3002218290872,51.2403281690837,51.3002218290872,2803.60892939552,0.0,1.0
2022-11-04,54.33,54.33,53.44,53.95,2369,52.3997189692481,52.3997189692481,51.5413396229822,52.0332199225278,2456.26832608654,0.0,1.0
2022-11-07,54.98,54.98,54.45,54.45,8275,53.026625233375,53.026625233375,52.5154555103177,52.5154555103177,8579.83132054287,0.0,1.0
2022-11-08,55.113,55.15,54.9807,55.0457,1804,53.1548998997271,53.1905853332236,53.0273003631979,53.0899909896106,1870.45506975944,0.0,1.0
2022-11-09,53.5577,54.44,53.55,54.44,2921,51.6548578803479,52.5058107985619,51.6474314522959,52.5058107985619,3028.60269333,0.0,1.0
2022-11-10,56.71,56.71,56.15,56.15,3067,54.695160367128,54.695160367128,54.1550565088033,54.1550565088033,3179.98098611541,0.0,1.0
2022-11-11,57.3481,57.72,57.31,57.31,2581,55.3105894242654,55.6692762544635,55.2738430724758,55.2738430724758,2676.07790191192,0.0,1.0
2022-11-14,56.8359,57.64,56.83,57.32,3963,54.8165872881335,55.5921185604171,54.8108969081975,55.2834877842316,4108.98749526422,0.0,1.0
2022-11-15,57.6124,58.0,57.6124,57.72,3849,55.5654991559711,55.9393281836259,55.5654991559711,55.6692762544635,3990.78800637699,0.0,1.0
2022-11-16,56.6168,56.74,56.61,56.61,2513,54.6052716535639,54.7240945023954,54.59871324957,54.59871324957,2605.57294362831,0.0,1.0
2022-11-17,56.2044,56.2044,55.79,55.79,4704,54.2075237407548,54.2075237407548,53.8078468855946,53.8078468855946,4877.28417303127,0.0,1.0
2022-11-18,56.49,56.5,56.284,56.284,10283,54.4829767085004,54.4926214202562,54.284295646331,54.284295646331,10661.8012651532,0.0,1.0
2022-11-21,56.3379,56.38,55.98,55.98,12754,54.3362806426947,54.3768848791867,53.9910964089547,53.9910964089547,13223.8270286651,0.0,1.0
2022-11-22,57.4755,57.4755,57.11,57.11,3814,55.4334630520343,55.4334630520343,55.0809488373599,55.0809488373599,3954.49868961336,0.0,1.0
2022-11-23,57.52,57.73,57.28,57.56,14795,55.4763820193476,55.6789209662193,55.2449089372084,55.5149608663708,15340.0126147954,0.0,1.0
2022-11-25,57.6031,57.73,57.59,57.59,581,55.5565295740383,55.6789209662193,55.5438950016382,55.5438950016382,602.402658276182,0.0,1.0
2022-11-28,56.4341,56.97,56.4341,56.97,684,54.4290627697855,54.9459228727787,54.4290627697855,54.9459228727787,709.196933323423,0.0,1.0
2022-11-29,56.765,56.85,56.76,56.85,663,54.7482062817849,54.8301863317091,54.743383925907,54.8301863317091,687.423343265247,0.0,1.0
2022-11-30,57.9452,57.9452,56.21,56.21,9887,55.8864751632041,55.8864751632041,54.2129247793381,54.2129247793381,10251.2135669133,0.0,1.0
2022-12-01,57.78,57.86,57.77,57.86,10672,55.7271445249983,55.8043022190447,55.7174998132425,55.8043022190447,11065.1311000403,0.0,1.0
2022-12-02,57.89,57.99,57.16,57.16,14672,55.8332363543121,55.9296834718701,55.1291723961389,55.1291723961389,15212.4815873118,0.0,1.0
2022-12-05,56.31,57.8,56.16,57.8,4835,54.3093718968961,55.7464339485099,54.1647012205591,55.7464339485099,5013.1099014894,0.0,1.0
2022-12-06,55.59,56.26,55.22,56.26,5844,53.6149526504786,54.2611483381171,53.2580983155141,54.2611483381171,6059.27906190364,0.0,1.0
2022-12-07,55.489,55.5876,55.4,55.4401,2214,53.5175410617451,53.6126379196573,53.4317031271185,53.4703784212592,2295.55849470476,0.0,1.0
2022-12-08,55.575,55.8931,55.56,55.8931,2027,53.600485582845,53.9072838637969,53.5860185152113,53.9072838637969,2101.66985942482,0.0,1.0
2022-12-09,55.0726,55.6673,55.0726,55.46,4809,53.1159352642337,53.689506272351,53.1159352642337,53.4895713976533,4986.15212332214,0.0,1.0
2022-12-12,55.92,55.94,55.1052,55.1052,4091,53.93322813842,53.9525175619316,53.1473770245576,53.1473770245576,4241.7027108569,0.0,1.0
2022-12-13,56.3595,57.54,56.05,56.97,10425,54.3571132200873,55.4956714428592,54.0586093912453,54.9459228727787,10809.0322074513,0.0,1.0
2022-12-14,55.8512,56.55,55.66,56.42,17547,53.8668725215401,54.5408449790352,53.6824656327692,54.4154637262098,18193.3897500382,0.0,1.0
2022-12-15,54.68,55.27,54.68,55.27,1973,52.7372838807011,53.3063218742931,52.7372838807011,53.3063218742931,2045.68062784666,0.0,1.0
2022-12-16,54.14,54.15,53.86,53.86,2188,52.216469445888,52.2261141576438,51.9464175167257,51.9464175167257,2268.6007165375,0.0,1.0
2022-12-19,53.62,54.1,53.482,54.1,3009,51.7149444345865,52.1778905988648,51.5818474123565,52.1778905988648,3119.84440404997,0.0,1.0
2022-12-20,53.771,53.95,53.6584,53.6584,2934,51.8605795820991,52.0332199225278,51.7519801277288,51.7519801277288,3042.08158241363,0.0,1.0
2022-12-21,54.85,54.86,54.35,54.35,6620,52.9012439805496,52.9108886923054,52.4190083927597,52.4190083927597,6863.8650564343,0.0,1.0
2022-12-22,53.0576,53.0576,52.32,52.91,4540,52.035148864879,52.035148864879,51.3117628503828,51.8903932036268,4629.20755017927,0.8944,1.0
2022-12-23,53.6055,53.6055,53.5,53.5,504,52.5724905098661,52.5724905098661,52.4690235568708,52.4690235568708,513.903217024306,0.0,1.0
2022-12-27,53.5757,53.82,53.44,53.74,6564,52.5432647733802,52.7828569687997,52.4101797921341,52.7043986158175,6692.97761219751,0.0,1.0
2022-12-28,52.5009,52.5009,52.5009,52.5009,491,51.4891768010639,51.4891768010639,51.4891768010639,51.4891768010639,500.647776902647,0.0,1.0
2022-12-29,53.4931,53.4931,52.83,52.83,3764,52.4622565239261,52.4622565239261,51.8119348506445,51.8119348506445,3837.95973984025,0.0,1.0
2022-12-30,53.2967,53.2967,53.1031,53.11,2862,52.2696412673547,52.2696412673547,52.0797720531377,52.0865390860824,2918.23612524517,0.0,1.0
2023-01-03,52.7262,53.53,52.7262,53.53,303,51.7101351376501,52.4984454392391,51.7101351376501,52.4984454392391,308.95371975866,0.0,1.0
2023-01-04,53.2916,53.565,53.2916,53.565,509,52.264639547352,52.5327709686688,52.264639547352,52.5327709686688,519.001463224945,0.0,1.0
2023-01-05,52.9654,52.9654,52.9654,52.9654,128,51.944725613067,51.944725613067,51.944725613067,51.944725613067,130.515102736332,0.0,1.0
2023-01-06,54.4151,54.52,54.23,54.23,2763,53.3664890420463,53.4693675573943,53.1849560278337,53.1849560278337,2817.29085047254,0.0,1.0
2023-01-09,54.65,55.04,54.65,54.69,12759,53.5968623809904,53.9793468517788,53.5968623809904,53.6360915574815,13009.7046547879,0.0,1.0
2023-01-10,55.2138,55.22,54.7,54.7,4237,54.1497976236327,54.1558781459889,53.6458988516043,53.6458988516043,4320.25383042061,0.0,1.0
2023-01-11,55.87,55.87,55.5301,55.5301,3668,54.7933522639695,54.7933522639695,54.4600023367363,54.4600023367363,3740.07341278801,0.0,1.0
2023-01-12,56.3322,56.47,55.96,55.96,936,55.2466453983244,55.3817899113363,54.8816179110745,54.8816179110745,954.391688759426,0.0,1.0
2023-01-13,56.604,56.604,56.2879,56.2879,505,55.5132076525816,55.5132076525816,55.2031990853605,55.2031990853605,514.922866264433,0.0,1.0
2023-01-17,56.4383,56.73,56.4,56.73,753,55.3507007889671,55.6367795585286,55.3131388524769,55.6367795585286,767.795877816077,0.0,1.0
2023-01-18,55.6488,57.0362,55.6488,57.0362,1839,54.5764149179737,55.9370789045681,54.5764149179737,55.9370789045681,1875.13495259464,0.0,1.0
2023-01-19,55.2388,55.2893,55.02,55.2893,738,54.1743158589397,54.2238426942597,53.9597322635333,54.2238426942597,752.501139214163,0.0,1.0
2023-01-20,56.2764,56.2764,55.32,55.32,1771,55.1919206971193,55.1919206971193,54.2539510872167,54.2539510872167,1805.79880426597,0.0,1.0
2023-01-23,57.0677,57.0677,57.0677,57.0677,334,55.9679718810549,55.9679718810549,55.9679718810549,55.9679718810549,340.562846202615,0.0,1.0
2023-01-24,56.8937,56.93,56.8778,56.8778,1458,55.7973249633185,55.8329254409842,55.7817313656633,55.7817313656633,1486.64859210603,0.0,1.0
2023-01-25,56.94,56.98,56.55,56.56,1077,55.8427327351069,55.8819619115981,55.4602482643185,55.4700555584413,1098.16223161742,0.0,1.0
2023-01-26,57.4897,57.4897,57.07,57.07,1711,56.3818396930361,56.3818396930361,55.9702275587031,55.9702275587031,1744.61984985831,0.0,1.0
2023-01-27,57.5808,57.62,57.5121,57.5121,1442,56.4711841424947,56.509628735456,56.4038080318712,56.4038080318712,1470.33420426399,0.0,1.0
2023-01-30,56.661,57.06,56.661,57.06,1888,55.5691092290814,55.9604202645803,55.5691092290814,55.9604202645803,1925.09776536089,0.0,1.0
2023-01-31,57.8,57.84,57.351,57.36,1905,56.686160029666,56.7253892061571,56.2458125235532,56.2546390882637,1942.43180244306,0.0,1.0
2023-02-01,58.572,58.572,58.572,58.572,480,57.4432831359446,57.4432831359446,57.4432831359446,57.4432831359446,489.431635261244,0.0,1.0
2023-02-02,59.2899,59.4,58.91,58.91,3603,58.1473487810189,58.2553270893107,57.7747696772945,57.7747696772945,3673.79621217971,0.0,1.0
2023-02-03,58.9533,59.51,58.8997,59.51,1903,57.8172352608462,58.3632073246613,57.7646681643481,58.3632073246613,1940.39250396281,0.0,1.0
2023-02-06,58.223,58.3599,58.12,58.3599,755,57.1010085710596,57.2352704276004,56.9999934415949,57.2352704276004,769.835176296331,0.0,1.0
2023-02-07,59.0995,59.0995,58.9202,58.9202,131,57.9606179009212,57.9606179009212,57.7847731172998,57.7847731172998,133.574050456715,0.0,1.0
2023-02-08,58.2578,58.46,58.1301,58.46,2324,57.1351379546068,57.3334414417694,57.0098988086589,57.3334414417694,2369.66483405653,0.0,1.0
2023-02-09,57.6848,57.6848,57.6848,57.6848,230,56.5731800013716,56.5731800013716,56.5731800013716,56.5731800013716,234.519325229346,0.0,1.0
2023-02-10,57.98,57.98,57.98,57.98,305,56.862691323876,56.862691323876,56.862691323876,56.862691323876,310.993018238916,0.0,1.0
2023-02-13,58.5293,58.5293,57.98,57.98,2955,57.4014059900403,57.4014059900403,56.862691323876,56.862691323876,3013.06350457703,0.0,1.0
2023-02-14,58.7382,58.8,58.6299,58.6299,914,57.6062803642652,57.666889441944,57.5000673689155,57.5000673689155,931.959405476618,0.0,1.0
2023-02-15,58.9296,58.9296,58.9,58.9,2084,57.7939919737752,57.7939919737752,57.7649623831717,57.7649623831717,2124.9490164259,0.0,1.0
2023-02-16,58.5096,59.1399,58.37,58.5,4096,57.3820856206184,58.0002393691772,57.2451757946644,57.3726706182606,4176.48328756262,0.0,1.0
2023-02-17,58.0796,58.0796,57.91,57.91,449,56.9603719733389,56.9603719733389,56.7940402650166,56.7940402650166,457.822508817289,0.0,1.0
2023-02-21,56.5043,56.6197,56.5043,56.5082,304,55.4154289301774,55.5286051043543,55.4154289301774,55.4192537748853,309.973368998788,0.0,1.0
2023-02-22,56.5035,56.67,56.5003,56.5198,511,55.4146443466476,55.5779357937919,55.4115060125283,55.4306302360677,521.0407617052,0.0,1.0
2023-02-23,57.0233,57.1717,56.3484,57.11,1511,55.9244274951497,56.0699677399318,55.2625332148033,56.0094567351942,1540.69000183279,0.0,1.0
2023-02-24,56.7,56.7,56.35,56.3986,2819,55.6073576761602,55.6073576761602,55.264102381863,55.3117658312997,2874.39120791968,0.0,1.0
2023-02-27,57.0407,57.22,57.0407,57.22,553,55.9414921869233,56.1173369705448,55.9414921869233,56.1173369705448,563.866029790559,0.0,1.0
2023-02-28,57.0785,57.335,57.0785,57.335,301,55.9785637587074,56.2301208529567,55.9785637587074,56.2301208529567,306.914421278405,0.0,1.0
2023-03-01,57.2319,57.2319,57.19,57.19,688,56.1290076505509,56.1290076505509,56.0879150881764,56.0879150881764,701.518677207783,0.0,1.0
2023-03-02,57.4898,57.4898,56.55,56.55,762,56.3819377659774,56.3819377659774,55.4602482643185,55.4602482643185,776.972720977225,0.0,1.0
2023-03-03,58.2905,58.32,58.16,58.18,1233,57.1672078063883,57.1961393240505,57.0392226180861,57.0588372063316,1257.22751307732,0.0,1.0
2023-03-06,57.5671,58.29,57.5671,58.29,2528,56.4577481495465,57.1667174416822,56.4577481495465,57.1667174416822,2577.67327904255,0.0,1.0
2023-03-07,56.7408,57.6,56.7408,57.6,1657,55.6473714361812,56.4900141472104,55.6473714361812,56.4900141472104,1689.55879089142,0.0,1.0
2023-03-08,56.855,56.87,56.46,56.79,850,55.7593707350633,55.7740816762475,55.3719826172135,55.6956233232653,866.701854108453,0.0,1.0
2023-03-09,55.4603,55.88,55.4603,55.88,518,54.3915474237592,54.8031595580923,54.3915474237592,54.8031595580923,528.178306386093,0.0,1.0
2023-03-10,53.9735,54.91,53.9735,54.91,823,52.9333989335844,53.8518520281827,52.9333989335844,53.8518520281827,839.171324625008,0.0,1.0
2023-03-13,52.6836,52.6836,52.6836,52.6836,414,51.668356064687,51.668356064687,51.668356064687,51.668356064687,422.134785412823,0.0,1.0
2023-03-14,53.3669,54.285,53.3669,54.13,2713,52.3384884720966,53.238896145509,52.3384884720966,53.0868830866059,2766.30838846616,0.0,1.0
2023-03-15,51.9556,51.9556,51.8834,51.8834,509,50.9543850525487,50.9543850525487,50.8835763889822,50.8835763889822,519.001463224944,0.0,1.0
2023-03-16,53.0605,53.0605,51.49,51.62,3785,52.0379929801746,52.0379929801746,50.4977574381921,50.6252522617882,3859.37237388294,0.0,1.0
2023-03-17,51.8632,52.67,51.8632,52.67,860,50.8637656548542,51.6550181446801,50.8637656548542,51.6550181446801,876.898346509729,0.0,1.0
2023-03-20,52.5511,52.7685,52.5511,52.7685,275,51.5384094175602,51.7516199917894,51.5384094175602,51.7516199917894,280.403541035088,0.0,1.0
2023-03-21,53.7501,53.7501,53.54,53.54,798,52.7143039828815,52.7143039828815,52.5082527333619,52.5082527333619,813.680093621818,0.0,1.0
2023-03-22,52.51,53.6,52.51,53.47,6679,51.4981014387156,52.5670964980986,51.4981014387156,52.4396016745024,6810.23727481218,0.0,1.0
2023-03-23,52.3414,53.2218,52.0314,53.2218,1245,51.3327504598055,52.196184634375,51.0287243419994,52.196184634375,1269.46330395885,0.0,1.0
2023-03-24,52.4684,52.4684,51.72,51.72,1745,51.4573030951648,51.4573030951648,50.723325203016,50.723325203016,1779.28792402265,0.0,1.0
2023-03-27,53.027,53.19,52.8,53.04,2988,52.0051385448633,52.1649974390646,51.7825129682762,52.0178880272229,3046.71192950124,0.0,1.0
2023-03-28,53.14,53.18,52.94,53.131,2477,52.1159609684507,52.1551901449418,51.9198150859951,52.1071344037402,2525.67116779605,0.0,1.0
2023-03-29,53.6936,53.6936,53.57,53.58,644,52.6588927710878,52.6588927710878,52.5376746157302,52.547481909853,656.654110642169,0.0,1.0
2023-03-30,53.6858,53.99,53.6858,53.99,390,52.651243081672,52.949580968887,52.651243081672,52.949580968887,397.663203649761,0.0,1.0
2023-03-31,54.47,54.47,53.93,53.93,1417,53.4203310867804,53.4203310867804,52.8907372041503,52.8907372041503,1444.8429732608,0.0,1.0
2023-04-03,54.6369,54.7499,54.6369,54.7499,245,53.5840148256896,53.694837249277,53.5840148256896,53.694837249277,249.81406383126,0.0,1.0
2023-04-04,53.4886,53.4886,53.39,53.42,776,52.4578432415708,52.4578432415708,52.3611433215202,52.3905652038885,791.247810339011,0.0,1.0
2023-04-05,53.0473,53.0899,52.82,53.0899,626,52.0250473519325,52.0668264248956,51.8021275565218,52.0668264248956,638.300424319873,0.0,1.0
2023-04-06,52.8055,52.82,52.8055,52.82,2968,51.7879069800437,51.8021275565218,51.7879069800437,51.8021275565218,3026.31894469869,0.0,1.0
2023-04-10,53.373,53.373,53.2359,53.24,564,52.3444709215115,52.3444709215115,52.2100129190882,52.2140339096785,575.082171431961,0.0,1.0
2023-04-11,53.7743,53.98,53.72,53.7201,1167,52.7380376346586,52.9397736747642,52.6847840275719,52.6848821005132,1189.9306632289,0.0,1.0
2023-04-12,53.58,53.885,53.58,53.862,1532,52.547481909853,52.8466043805978,52.547481909853,52.8240476041154,1562.10263587547,0.0,1.0
2023-04-13,54.0392,54.1899,53.97,53.97,1311,52.997832855971,53.1456287784013,52.9299663806414,52.9299663806414,1336.76015380727,0.0,1.0
2023-04-14,53.9116,53.9116,53.84,53.84,819,52.8726917829644,52.8726917829644,52.8024715570453,52.8024715570453,835.092727664497,0.0,1.0
2023-04-17,54.2392,54.2392,53.9,53.98,2015,53.1939787384266,53.1939787384266,52.861315321782,52.9397736747642,2054.5932188571,0.0,1.0
2023-04-18,54.2793,54.2793,54.0562,54.161,627,53.233305987859,53.233305987859,53.0145052559798,53.1172856983865,639.32007356,0.0,1.0
2023-04-19,54.28,54.82,54.28,54.82,741,53.2339924984476,53.7635863810777,53.2339924984476,53.7635863810777,755.560086934545,0.0,1.0
2023-04-20,54.0162,54.0162,53.89,53.89,250,52.9752760794887,52.9752760794887,52.8515080276592,52.8515080276592,254.912310031898,0.0,1.0
2023-04-21,53.7847,54.58,53.7847,54.58,1111,52.7482372205463,53.528211322131,52.7482372205463,53.528211322131,1132.83030578175,0.0,1.0
2023-04-24,53.9191,54.02,53.8499,54.02,1071,52.8800472535565,52.9790028512553,52.8121807782268,52.9790028512553,1092.04433617665,0.0,1.0
2023-04-25,52.5461,53.15,52.5461,53.15,5457,51.5335057704988,52.1257682625735,51.5335057704988,52.1257682625735,5564.22590337627,0.0,1.0
2023-04-26,51.9862,53.1,51.93,53.1,555,50.9843953725644,52.0767317919596,50.9292783795944,52.0767317919596,565.905328270813,0.0,1.0
2023-04-27,52.6276,52.6276,52.4306,52.4306,494,51.6134352175995,51.6134352175995,51.4202315233807,51.4202315233807,503.70672462303,0.0,1.0
2023-04-28,53.3617,53.3617,53.29,53.35,732,52.3333886791527,52.3333886791527,52.2630703802924,52.3219141450291,746.383243773398,0.0,1.0
2023-05-01,53.3947,53.3947,53.34,53.34,583,52.3657527497579,52.3657527497579,52.3121068509063,52.3121068509063,594.455506994386,0.0,1.0
2023-05-02,52.34,52.4001,51.91,51.91,10934,51.3313774386283,51.3903192763063,50.9096637913488,50.9096637913488,11148.8447915551,0.0,1.0
2023-05-03,52.1664,52.66,52.1664,52.66,917,51.1611228126569,51.6452108505573,51.1611228126569,51.6452108505573,935.018353197001,0.0,1.0
2023-05-04,51.313,51.785,51.2998,51.785,2198,50.3241683322189,50.7870726148141,50.3112227039768,50.7870726148141,2241.18902980045,0.0,1.0
2023-05-05,52.5989,52.73,51.68,51.68,8790,51.5852882834671,51.7138619094167,50.6840960265249,50.6840960265249,8962.71682072153,0.0,1.0
2023-05-08,52.5026,52.6147,52.43,52.43,1177,51.4908440410647,51.6007838081811,51.4196430857334,51.4196430857334,1200.12715563018,0.0,1.0
2023-05-09,52.3878,52.3878,52.21,52.341,1877,51.3782563045352,51.3782563045352,51.2038826150322,51.3323581680406,1913.88162371949,0.0,1.0
2023-05-10,52.4279,52.46,52.4279,52.46,389,51.4175835539676,51.4490649681017,51.4175835539676,51.4490649681017,396.643554409633,0.0,1.0
2023-05-11,52.1199,52.1199,52.0664,52.0664,340,51.115518894986,51.115518894986,51.0630498714291,51.0630498714291,346.680741643381,0.0,1.0
2023-05-12,52.1063,52.1063,52.03,52.03,237,51.102180974979,51.102180974979,51.0273513208222,51.0273513208222,241.656869910239,0.0,1.0
2023-05-15,52.6048,52.67,52.11,52.13,7817,51.5910745869995,51.6550181446801,51.1058096738044,51.12542426205,7970.59811007739,0.0,1.0
2023-05-16,51.9,52.38,51.9,52.38,4292,50.899856497226,51.3706066151195,50.899856497226,51.3706066151195,4376.33453862763,0.0,1.0
2023-05-17,53.058,53.058,52.6776,52.6776,1121,52.0355411566439,52.0355411566439,51.6624716882134,51.6624716882134,1143.02679818303,0.0,1.0
2023-05-18,53.7078,53.7078,53.035,53.035,1833,52.6728191287421,52.6728191287421,52.0129843801615,52.0129843801615,1869.01705715388,0.0,1.0
2023-05-19,53.3451,53.3451,53.3451,53.3451,279,52.3171085709089,52.3171085709089,52.3171085709089,52.3171085709089,284.482137995598,0.0,1.0
2023-05-22,53.5672,53.669,53.5672,53.635,428,52.5349285733759,52.6347668275457,52.5349285733759,52.6014220275283,436.409874774609,0.0,1.0
2023-05-23,53.1638,53.78,53.1638,53.78,831,52.1393023284629,52.7436277923086,52.1393023284629,52.7436277923086,847.328518546029,0.0,1.0
2023-05-24,52.57,52.7099,52.57,52.661,3435,51.5569452034523,51.69414924823,51.5569452034523,51.6461915799696,3502.49513983828,0.0,1.0
2023-05-25,52.75,52.8012,52.38,52.53,2048,51.7334764976623,51.7836898435709,51.3706066151195,51.5177160269612,2088.24164378131,0.0,1.0
2023-05-26,53.326,53.326,52.83,52.83,5061,52.2983766391344,52.2983766391344,51.8119348506445,51.8119348506445,5160.44480428574,0.0,1.0
2023-05-30,53.05,53.45,52.88,53.45,5679,52.0276953213457,52.4199870862569,51.8609713212584,52.4199870862569,5790.58803468459,0.0,1.0
2023-05-31,52.18,52.464,52.12,52.464,2208,51.1744607326639,51.4529878857508,51.1156169679272,51.4529878857508,2251.38552220172,0.0,1.0
2023-06-01,52.8998,53.014,52.4,52.4,976,51.8803897636215,51.9923890625037,51.390221203365,51.390221203365,995.177658364531,0.0,1.0
2023-06-02,54.6134,54.6134,54.14,54.14,821,53.5609676845011,53.5609676845011,53.0966903807287,53.0966903807287,837.132026144752,0.0,1.0
2023-06-05,54.07,54.69,54.0,54.69,2300,53.0280393218692,53.6360915574815,52.9593882630097,53.6360915574815,2345.19325229346,0.0,1.0
2023-06-06,55.1202,55.19,54.5881,54.5881,1793,54.0580013506435,54.1264562636205,53.5361552303704,53.5361552303704,1828.23108754877,0.0,1.0
2023-06-07,55.87,55.97,55.84,55.92,6141,54.7933522639695,54.8914252051973,54.7639303816012,54.8423887345834,6261.66598362354,0.0,1.0
2023-06-08,55.73,55.89,55.72,55.89,2901,54.6560501462506,54.8129668522151,54.6462428521278,54.8129668522151,2958.00244561014,0.0,1.0
2023-06-09,55.479,55.479,55.479,55.479,284,54.4098870637688,54.4098870637688,54.4098870637688,54.4098870637688,289.580384196236,0.0,1.0
2023-06-12,55.79,55.79,55.671,55.671,469,54.7148939109873,54.7148939109873,54.5981871109262,54.5981871109262,478.215493619841,0.0,1.0
2023-06-13,56.4317,56.569,56.12,56.12,1303,55.3442279748461,55.4788821231518,55.038534617039,55.038534617039,1328.60295988625,0.0,1.0
2023-06-14,56.1,56.67,55.81,56.6,7548,55.0189200287935,55.5779357937919,54.7345084992329,55.5092847349324,7696.31246448306,0.0,1.0
2023-06-15,56.6792,56.6792,56.171,56.171,3403,55.5869585043849,55.5869585043849,55.0885518170652,55.0885518170652,3469.86636415419,0.0,1.0
2023-06-16,56.3403,56.65,56.32,56.52,10656,55.2545893065639,55.5583212055463,55.2346804994946,55.4308263819502,10865.3823027996,0.0,1.0
2023-06-20,55.9803,56.072,55.721,55.721,3956,54.9015267181438,54.9914596052497,54.6472235815401,54.6472235815401,4033.73239394475,0.0,1.0
2023-06-21,56.0081,56.0081,56.0081,56.0081,92,54.9287909958051,54.9287909958051,54.9287909958051,54.9287909958051,93.8077300917385,0.0,1.0
2023-06-22,55.6248,55.84,55.524,55.84,1523,54.552877412079,54.7639303816012,54.4540198873214,54.7639303816012,1552.92579271432,0.0,1.0
2023-06-23,55.0941,55.16,55.0941,55.16,472,54.0324043129831,54.0970343812522,54.0324043129831,54.0970343812522,481.274441340223,0.0,1.0
2023-06-26,55.2955,55.52,55.2955,55.45,3061,54.2299232166158,54.4500969696723,54.2299232166158,54.3814459108128,3121.14632403056,0.0,1.0
2023-06-27,56.1732,56.1732,55.722,55.74,655,55.0907094217722,55.0907094217722,54.6482043109524,54.6658574403734,667.870252283573,0.0,1.0
2023-06-28,56.16,56.16,56.06,56.11,1056,55.0777637935301,55.0777637935301,54.9796908523023,55.0287273229162,1076.74959757474,0.0,1.0
2023-06-29,56.8432,56.8432,56.5201,56.5201,154,55.7477981279984,55.7477981279984,55.4309244548914,55.4309244548914,157.025982979649,0.0,1.0
2023-06-30,57.2524,57.28,57.2524,57.28,725,56.1491126035026,56.1761807352815,56.1491126035026,56.1761807352815,739.245699092504,0.0,1.0
2023-07-03,57.4226,57.4226,57.28,57.28,697,56.3160327494723,56.3160327494723,56.1761807352815,56.1761807352815,710.695520368932,0.0,1.0
2023-07-05,56.81,57.05,56.81,57.05,1069,55.7152379115108,55.9506129704575,55.7152379115108,55.9506129704575,1090.0050376964,0.0,1.0
2023-07-06,56.0659,56.0659,55.72,55.759,2885,54.9854771558348,54.9854771558348,54.6462428521278,54.6844912992067,2941.6880577681,0.0,1.0
2023-07-07,56.5083,57.03,56.5083,57.03,2217,55.4193518478266,55.930998382212,55.4193518478266,55.930998382212,2260.56236536287,0.0,1.0
2023-07-10,57.2058,57.2058,56.41,56.41,1608,56.1034106128904,56.1034106128904,55.3229461465996,55.3229461465996,1639.59597812517,0.0,1.0
2023-07-11,57.758,57.77,57.495,57.61,2007,56.6449693943503,56.6567381472977,56.3870375589212,56.4998214413332,2046.43602493608,0.0,1.0
2023-07-12,58.36,58.47,58.12,58.12,7091,57.2353685005417,57.3432487358922,56.9999934415949,56.9999934415949,7230.33276174475,0.0,1.0
2023-07-13,58.7888,58.7888,58.52,58.52,188,57.6559052725264,57.6559052725264,57.3922852065061,57.3922852065061,191.694057143987,0.0,1.0
2023-07-14,58.314,58.76,58.19,58.76,701,57.1902549475769,57.6276602654528,57.0686445004544,57.6276602654528,714.774117329441,0.0,1.0
2023-07-17,58.926,59.034,58.641,58.641,2991,57.790461347891,57.896380124417,57.5109534653918,57.5109534653918,3049.77087722163,0.0,1.0
2023-07-18,59.7145,59.73,59.0,59.0,9367,58.5637664894721,58.5789677953625,57.8630353243995,57.8630353243995,9551.05443227516,0.0,1.0
2023-07-19,59.8741,59.92,59.759,59.759,3733,58.7202909036717,58.7653063836953,58.6074089483185,58.6074089483185,3806.3506133963,0.0,1.0
2023-07-20,59.3285,59.4199,59.32,59.4199,1031,58.1852049363329,58.2748436046151,58.1768687363285,58.2748436046151,1051.25836657155,0.0,1.0
2023-07-21,59.2622,59.66,59.2622,59.66,1370,58.1201825762988,58.510316736503,58.1201825762988,58.510316736503,1396.9194589748,0.0,1.0
2023-07-24,59.6626,59.739,59.21,59.21,2277,58.5128666329749,58.587794360073,58.0689885009779,58.0689885009779,2321.74131977053,0.0,1.0
2023-07-25,59.8602,60.1,59.7,59.7,4528,58.706658764841,58.9418376779053,58.5495459129941,58.5495459129941,4616.97175929774,0.0,1.0
2023-07-26,60.0329,60.0329,59.8,59.8,1090,58.8760307343414,58.8760307343414,58.6476188542219,58.6476188542219,1111.41767173908,0.0,1.0
2023-07-27,59.5809,60.46,59.5809,60.46,1475,58.4327410399918,59.2949002663254,58.4327410399918,59.2949002663254,1503.9826291882,0.0,1.0
2023-07-28,60.2293,60.2293,60.091,60.1,521,59.0686459909128,59.0686459909128,58.9330111131948,58.9418376779053,531.237254106476,0.0,1.0
2023-07-31,60.4824,60.4824,60.35,60.3778,6836,59.3168686051604,59.3168686051604,59.1870200309748,59.2142843086361,6970.32220551222,0.0,1.0
2023-08-01,60.4238,60.4238,60.12,60.12,4183,59.2593978616009,59.2593978616009,58.9614522661509,58.9614522661509,4265.19277145372,0.0,1.0
2023-08-02,59.7929,60.03,59.61,60.03,2059,58.6406556753947,58.8731866190458,58.4612802658891,58.8731866190458,2099.45778542271,0.0,1.0
2023-08-03,59.7898,59.7898,59.46,59.51,3739,58.6376154142167,58.6376154142167,58.3141708540474,58.3632073246613,3812.46850883706,0.0,1.0
2023-08-04,59.57,60.06,59.56,59.7,1134,58.422051089398,58.9026085014142,58.4122437952752,58.5495459129941,1156.28223830469,0.0,1.0
2023-08-07,60.085,60.085,59.74,59.74,658,58.9271267367211,58.9271267367211,58.5887750894852,58.5887750894852,670.929200003956,0.0,1.0
2023-08-08,59.7469,59.7469,59.25,59.47,18340,58.5955421224299,58.5955421224299,58.108217677469,58.3239781481702,18700.3670639401,0.0,1.0
2023-08-09,59.4866,59.81,59.33,59.75,1996,58.340258256414,58.6574261483447,58.1866760304513,58.598582383608,2035.21988329467,0.0,1.0
2023-08-10,59.3158,59.61,59.3024,59.61,2022,58.1727496727969,58.4612802658891,58.1596078986724,58.4612802658891,2061.73076353799,0.0,1.0
2023-08-11,59.2159,59.4,59.2159,59.4,1020,58.0747748045104,58.2553270893107,58.0747748045104,58.2553270893107,1040.04222493014,0.0,1.0
2023-08-14,59.2075,59.2075,59.032,59.04,2172,58.0665366774472,58.0665366774472,57.8944186655924,57.9022645008907,2214.67814955713,0.0,1.0
2023-08-15,58.39,58.75,58.39,58.75,8030,57.26479038291,57.6178529713301,57.26479038291,57.6178529713301,8187.78339822456,0.0,1.0
2023-08-16,57.9029,58.621,57.9029,58.41,2874,56.7870770861894,57.4913388771462,56.7870770861894,57.2844049711555,2930.4719161267,0.0,1.0
2023-08-17,57.3463,57.8472,57.3463,57.8472,460,56.2412030953155,56.7324504579255,56.2412030953155,56.7324504579255,469.038650458692,0.0,1.0
2023-08-18,57.4923,57.54,56.94,56.94,1722,56.3843895895081,56.4311703824737,55.8427327351069,55.8427327351069,1755.83599149971,0.0,1.0
2023-08-21,57.4564,57.5499,57.4564,57.5499,398,56.3491814036073,56.4408796036553,56.3491814036073,56.4408796036553,405.820397570781,0.0,1.0
2023-08-22,57.1466,57.63,57.1466,57.63,1051,56.0453514316836,56.5194360295787,56.0453514316836,56.5194360295787,1071.6513513741,0.0,1.0
2023-08-23,57.66,57.669,57.06,57.06,813,56.5488579119471,56.5576844766576,55.9604202645803,55.9604202645803,828.974832223732,0.0,1.0
2023-08-24,57.067,57.067,57.067,57.067,178,55.9672853704663,55.9672853704663,55.9672853704663,55.9672853704663,181.497564742711,0.0,1.0
2023-08-25,57.2127,57.2127,56.88,57.0786,1440,56.1101776458352,56.1101776458352,55.7838889703703,55.9786618316487,1468.29490578373,0.0,1.0
2023-08-28,57.74,57.74,57.47,57.47,1866,56.6273162649293,56.6273162649293,56.3625193236143,56.3625193236143,1902.66548207809,0.0,1.0
2023-08-29,58.5702,58.5702,57.88,57.91,15222,57.4415178230025,57.4415178230025,56.7646183826482,56.7940402650166,15521.1007332222,0.0,1.0
2023-08-30,58.71,58.734,58.46,58.46,3021,57.5786237948389,57.6021613007336,57.3334414417694,57.3334414417694,3080.36035442546,0.0,1.0
2023-08-31,58.7771,58.9455,58.72,58.92,3783,57.6444307384028,57.8095855714304,57.5884310889617,57.7845769714173,3857.33307540268,0.0,1.0
2023-09-01,59.4659,59.4659,59.3,59.305,720,58.3199571575798,58.3199571575798,58.1572541480829,58.1621577951443,734.147452891867,0.0,1.0
2023-09-05,58.4471,58.6307,58.4471,58.6307,672,57.3207900323511,57.5008519524453,57.3207900323511,57.5008519524453,685.204289365741,0.0,1.0
2023-09-06,58.16,58.16,58.16,58.16,1244,57.0392226180861,57.0392226180861,57.0392226180861,57.0392226180861,1268.44365471872,0.0,1.0
2023-09-07,57.7751,57.95,57.5275,57.95,6711,56.6617398673003,56.8332694415077,56.4189112648203,56.8332694415077,6842.86605049627,0.0,1.0
2023-09-08,57.7759,57.948,57.72,57.72,1240,56.6625244508301,56.8313079826831,56.6077016766838,56.6077016766838,1264.36505775821,0.0,1.0
2023-09-11,57.7694,58.07,57.7694,58.05,2595,56.6561497096503,56.950956970981,56.6561497096503,56.9313423827355,2645.9897781311,0.0,1.0
2023-09-12,57.6416,58.0,57.61,57.76,711,56.5308124907612,56.8823059121216,56.4998214413332,56.6469308531749,724.970609730717,0.0,1.0
2023-09-13,57.359,57.81,57.359,57.81,1321,56.2536583588514,56.6959673237888,56.2536583588514,56.6959673237888,1346.95664620855,0.0,1.0
2023-09-14,58.13,58.15,57.71,58.02,6560,57.0098007357177,57.0294153239633,56.597894382561,56.9019205003671,6688.89901523701,0.0,1.0
2023-09-15,57.3496,57.98,57.29,57.98,5353,56.244439502376,56.862691323876,56.1859880294042,56.862691323876,5458.182382403,0.0,1.0
2023-09-18,57.2474,57.2474,57.2474,57.2474,238,56.1442089564412,56.1442089564412,56.1442089564412,56.1442089564412,242.676519150367,0.0,1.0
2023-09-19,57.1318,57.3271,57.1318,57.3271,266,56.0308366363819,56.2223730905998,56.0308366363819,56.2223730905998,271.226697873939,0.0,1.0
2023-09-20,56.7469,57.532,56.7469,57.24,1290,55.6533538855961,56.4233245471755,55.6533538855961,56.1369515587903,1315.34751976459,0.0,1.0
2023-09-21,55.8996,56.47,55.8996,56.47,499,54.822381854573,55.3817899113363,54.822381854573,55.3817899113363,508.804970823668,0.0,1.0
2023-09-22,55.84,56.0394,55.84,56.02,1657,54.7639303816012,54.9594878264094,54.7639303816012,54.9404616758112,1689.55879089142,0.0,1.0
2023-09-25,56.3273,56.3273,55.72,55.73,4833,55.2418398242042,55.2418398242042,54.6462428521278,54.6560501462506,4927.96477753666,0.0,1.0
2023-09-26,55.6876,56.1109,55.6876,56.05,645,54.61446721917,55.0296099793873,54.61446721917,54.9698835581796,657.673759882297,0.0,1.0
2023-09-27,56.11,56.11,55.93,55.93,751,55.0287273229162,55.0287273229162,54.8521960287062,54.8521960287062,765.756579335822,0.0,1.0
2023-09-28,56.7479,56.7479,56.7479,56.7479,317,55.6543346150084,55.6543346150084,55.6543346150084,55.6543346150084,323.228809120446,0.0,1.0
2023-09-29,56.3,57.07,56.27,57.07,37700,55.2150659112491,55.9702275587031,55.1856440288807,55.9702275587031,38440.7763528102,0.0,1.0
2023-10-02,55.7381,55.7381,55.58,55.73,3068,54.6639940544901,54.6639940544901,54.5089407344089,54.6560501462506,3128.28386871145,0.0,1.0
2023-10-03,54.9083,55.53,54.89,55.51,2023,53.8501847881818,54.459904263795,53.8322374399371,54.4402896755495,2062.75041277812,0.0,1.0
2023-10-04,55.08,55.08,54.5,54.95,3971,54.0185760282699,54.0185760282699,53.4497529691487,53.8910812046738,4049.02713254667,0.0,1.0
2023-10-05,55.271,55.271,54.9269,54.94,879,54.205895346015,54.205895346015,53.8684263552502,53.881273910551,896.271682072154,0.0,1.0
2023-10-06,55.8467,55.975,55.0101,55.07,726,54.7705012686635,54.8963288522587,53.9500230423517,54.0087687341472,740.265348332631,0.0,1.0
2023-10-09,56.3169,56.3332,55.92,55.94,2243,55.2316402383166,55.2476261277367,54.8423887345834,54.862003322829,2287.07324560619,0.0,1.0
2023-10-10,56.8142,57.1,56.49,56.49,1193,55.7193569750424,55.9996494410714,55.4014044995819,55.4014044995819,1216.44154347222,0.0,1.0
2023-10-11,56.94,57.05,56.68,56.82,4091,55.8427327351069,55.9506129704575,55.5877430879147,55.7250452056336,4171.38504136198,0.0,1.0
2023-10-12,56.2119,57.11,55.98,57.11,9519,55.1286636500274,56.0094567351942,54.9012324993201,56.0094567351942,9706.04111677454,0.0,1.0
2023-10-13,55.7122,56.32,55.71,56.28,2065,54.6385931627121,55.2346804994946,54.6364355580051,55.1954513230035,2105.57568086348,0.0,1.0
2023-10-16,56.4596,56.48,56.4185,56.4185,1258,55.3715903254486,55.3915972054591,55.331282346604,55.331282346604,1282.71874408051,0.0,1.0
2023-10-17,56.9287,57.1414,56.2,56.2,1356,55.8316504927482,56.0402516387397,55.1169929700213,55.1169929700213,1382.64436961301,0.0,1.0
2023-10-18,55.8372,56.7,55.75,56.7,3033,54.7611843392468,55.6073576761602,54.6756647344962,55.6073576761602,3092.59614530699,0.0,1.0
2023-10-19,55.1662,55.96,55.07,55.94,6448,54.1031149036083,54.8816179110745,54.0087687341472,54.862003322829,6574.69830034271,0.0,1.0
2023-10-20,54.28,54.6501,54.28,54.52,7405,53.2339924984476,53.5969604539317,53.2339924984476,53.4693675573943,7550.50262314482,0.0,1.0
2023-10-23,53.9491,54.42,53.89,53.89,3114,52.9094691359248,53.3712946161665,52.8515080276592,52.8515080276592,3175.18773375732,0.0,1.0
2023-10-24,54.2027,54.41,53.96,54.24,2951,53.1581821148785,53.3614873220437,52.9201590865186,53.1947633219565,3008.98490761652,0.0,1.0
2023-10-25,53.5768,53.97,53.5768,53.97,2349,52.5443435757337,52.9299663806414,52.5443435757337,52.9299663806414,2395.15606505971,0.0,1.0
2023-10-26,53.6858,53.84,53.6858,53.84,1807,52.651243081672,52.8024715570453,52.651243081672,52.8024715570453,1842.50617691056,0.0,1.0
2023-10-27,53.1476,53.4487,53.1476,53.4487,1832,52.123414511984,52.4187121380209,52.123414511984,52.4187121380209,1867.99740791375,0.0,1.0
2023-10-30,53.4955,53.4955,53.275,53.275,608,52.4646102745155,52.4646102745155,52.2483594391082,52.2483594391082,619.946737997576,0.0,1.0
2023-10-31,53.8513,53.8633,53.64,53.64,798,52.813553799404,52.8253225523514,52.6063256745897,52.6063256745897,813.680093621819,0.0,1.0
2023-11-01,54.2218,54.2218,53.74,54.008,1406,53.176914046653,53.176914046653,52.7043986158175,52.967234098308,1433.62683161939,0.0,1.0
2023-11-02,55.45,55.45,55.135,55.17,2609,54.3814459108128,54.3814459108128,54.0725161459452,54.106841675375,2660.26486749289,0.0,1.0
2023-11-03,56.3725,56.57,55.96,55.96,1897,55.2861687936392,55.4798628525641,54.8816179110745,54.8816179110745,1934.27460852204,0.0,1.0
2023-11-06,55.8917,56.02,55.8917,56.0,452,54.814634092216,54.9404616758112,54.814634092216,54.9208470875657,460.881456537671,0.0,1.0
2023-11-07,55.6637,55.77,55.62,55.77,18751,54.5910277862166,54.6952793227417,54.5481699109,54.6952793227417,19119.4429016325,0.0,1.0
2023-11-08,55.38,55.74,55.3145,55.74,5226,54.3127948519533,54.6658574403734,54.2485570754491,54.6658574403734,5328.6869289068,0.0,1.0
2023-11-09,54.88,55.58,54.88,55.58,6305,53.8224301458144,54.5089407344089,53.8224301458144,54.5089407344089,6428.88845900446,0.0,1.0
2023-11-10,55.4992,55.5234,54.97,55.13,3654,54.4296977978969,54.453431449674,53.9106957929194,54.0676124988838,3725.79832342622,0.0,1.0
2023-11-13,55.5755,55.61,55.29,55.29,4717,54.5045274520537,54.5383626167773,54.2245292048483,54.2245292048483,4809.68546568185,0.0,1.0
2023-11-14,57.604,57.604,56.2,56.2,2527,56.4939370648595,56.4939370648595,55.1169929700213,55.1169929700213,2576.65362980243,0.0,1.0
2023-11-15,57.7565,58.222,57.7565,58.16,1813,56.6434983002319,57.1000278416473,56.6434983002319,57.0392226180861,1848.62407235132,0.0,1.0
2023-11-16,57.17,57.63,57.1055,57.63,746,56.0683004999309,56.5194360295787,56.005043452839,56.5194360295787,760.658333135183,0.0,1.0
2023-11-17,57.7679,57.7679,57.34,57.34,754,56.6546786155319,56.6546786155319,56.2350245000181,56.2350245000181,768.815527056204,0.0,1.0
2023-11-20,57.9381,57.9579,57.845,57.845,1528,56.8215987615016,56.8410172038647,56.7302928532185,56.7302928532185,1558.02403891496,0.0,1.0
2023-11-21,57.5607,57.7,57.5607,57.7,987,56.4514714813079,56.5880870884382,56.4514714813079,56.5880870884382,1006.39380000593,0.0,1.0
2023-11-22,57.791,57.82,57.7686,57.82,715,56.6773334649555,56.7057746179116,56.6553651261205,56.7057746179116,729.049206691228,0.0,1.0
2023-11-24,58.0068,58.0068,57.79,57.79,3073,56.8889748721251,56.8889748721251,56.6763527355432,56.6763527355432,3133.38211491209,0.0,1.0
2023-11-27,57.79,57.9,57.79,57.88,4768,56.6763527355432,56.7842329708938,56.6763527355432,56.7646183826482,4861.68757692836,0.0,1.0
2023-11-28,57.4166,57.73,57.4121,57.73,1581,56.3101483729986,56.6175089708065,56.3057350906434,56.6175089708065,1612.06544864172,0.0,1.0
2023-11-29,57.7108,58.1494,57.66,58.0,4506,56.5986789660908,57.0288268863159,56.5488579119471,56.8823059121216,4594.53947601493,0.0,1.0
2023-11-30,58.0119,58.06,57.73,57.73,1608,56.8939765921277,56.9411496768583,56.6175089708065,56.6175089708065,1639.59597812517,0.0,1.0
2023-12-01,59.1842,59.24,58.12,58.13,23064,58.0436856821411,58.0984103833463,56.9999934415949,57.0098007357177,23517.1900743028,0.0,1.0
2023-12-04,59.3803,59.3803,59.07,59.07,2807,58.2360067198888,58.2360067198888,57.931686383259,57.931686383259,2862.15541703815,0.0,1.0
2023-12-05,58.7723,59.24,58.7723,59.24,1373,57.6397232372239,58.0984103833463,57.6397232372239,58.0984103833463,1399.97840669518,0.0,1.0
2023-12-06,58.61,59.5,58.58,59.49,3564,57.4805508536111,58.3534000305385,57.4511289712428,58.3435927364157,3634.02989181474,0.0,1.0
2023-12-07,59.05,59.05,58.89,58.89,1700,57.9120717950134,57.9120717950134,57.755155089049,57.755155089049,1733.40370821691,0.0,1.0
2023-12-08,59.43,59.5735,59.12,59.12,3127,58.2847489716791,58.425483642341,57.9807228538729,57.9807228538729,3188.44317387898,0.0,1.0
2023-12-11,59.7954,59.7954,59.6172,59.66,1228,58.6431074989254,58.6431074989254,58.4683415176575,58.510316736503,1252.12926687668,0.0,1.0
2023-12-12,59.6846,59.7799,59.67,59.71,1391,58.534442680045,58.6279061930351,58.5201240306258,58.5593532071169,1418.33209301748,0.0,1.0
2023-12-13,61.12,61.12,59.734,59.76,3632,59.9421816784288,59.9421816784288,58.5828907130116,58.6083896777308,3703.36604014341,0.0,1.0
2023-12-14,62.5653,62.5653,62.12,62.12,8176,61.3596298979941,61.3596298979941,60.9229110907068,60.9229110907068,8336.6521872832,0.0,1.0
2023-12-15,62.329,62.329,62.1071,62.14,2001,61.1278835378729,61.1278835378729,60.9102596812884,60.9425256789523,2040.31812949531,0.0,1.0
2023-12-18,62.3652,62.63,62.28,62.63,5545,61.1633859425973,61.4230830909685,61.0798277966712,61.4230830909685,5653.9550365075,0.0,1.0
2023-12-19,63.1003,63.14,62.39,62.39,2519,61.8843201335629,61.9232550912303,61.1877080320218,61.1877080320218,2568.4964358814,0.0,1.0
2023-12-20,62.2076,63.47,62.2076,63.1,3009,61.0088229872223,62.246895797282,61.0088229872223,61.8840259147392,3068.12456354392,0.0,1.0
2023-12-21,62.0508,62.0508,61.64,61.8,8267,61.6224261513082,61.6224261513082,61.2144621498294,61.3733575739691,8324.46879550701,0.78246,1.0
2023-12-22,62.3413,62.465,62.28,62.28,2788,61.9109206557618,62.0337666805499,61.8500438463883,61.8500438463883,2807.38103324949,0.0,1.0
2023-12-26,62.82,62.975,62.06,62.06,102017,62.3863159028599,62.5402458449952,61.6315626381962,61.6315626381962,102726.180369087,0.0,1.0
2023-12-27,62.81,62.99,62.75,62.99,8939,62.3763849388512,62.5551422910083,62.3167991547988,62.5551422910083,9001.14026406642,0.0,1.0
2023-12-28,62.6737,62.9,62.67,62.68,11910,62.2410258994121,62.4657636149297,62.2373514427289,62.2472824067376,11992.7934383076,0.0,1.0
2023-12-29,62.1974,62.725,62.1974,62.34,4649,61.7680140836762,62.2919717447769,61.7680140836762,61.9096296304407,4681.31794245943,0.0,1.0
2024-01-02,61.9768,62.15,61.8574,61.99,1380,61.5489370176435,61.7209413142748,61.4303613073793,61.5620458901351,1389.59319436309,0.0,1.0
2024-01-03,61.033,61.73,60.99,61.73,3061,60.6116526344993,61.303840825908,60.5689494892618,61.303840825908,3082.27881735176,0.0,1.0
2024-01-04,60.9182,61.2801,60.9182,61.03,17521,60.4976451676791,60.8570467551551,60.4976451676791,60.6086733452967,17642.7988104607,0.0,1.0
2024-01-05,60.88,61.0376,60.82,60.82,4831,60.4597088851657,60.6162208779433,60.4001231011133,60.4001231011133,4864.58313186094,0.0,1.0
2024-01-08,61.62,61.62,61.13,61.13,2076,61.1946002218119,61.1946002218119,60.707982985384,60.707982985384,2090.43150108535,0.0,1.0
2024-01-09,61.1892,61.19,60.878,61.19,19120,60.7667742923157,60.7675687694364,60.457722692364,60.7675687694364,19252.9144030597,0.0,1.0
2024-01-10,61.23,61.25,61.1102,61.24,2526,60.8072926254714,60.8271545534888,60.6883196766467,60.8172235894801,2543.55971663853,0.0,1.0
2024-01-11,61.1522,61.1522,60.66,60.66,2789,60.7300297254834,60.7300297254834,60.2412276769736,60.2412276769736,2808.38798483961,0.0,1.0
2024-01-12,61.1239,61.1239,60.9553,61.085,5677,60.7019250973387,60.7019250973387,60.5344890441515,60.6632936473447,5716.46417710092,0.0,1.0
2024-01-16,60.5598,60.86,60.5598,60.86,1751,60.1417194176061,60.4398469571482,60.1417194176061,60.4398469571482,1763.17223429694,0.0,1.0
2024-01-17,60.3173,60.3173,60.07,60.16,1796,59.9008935403943,59.9008935403943,59.6553008004583,59.7446794765369,1808.48505585226,0.0,1.0
2024-01-18,60.83,60.84,60.5,60.5,1766,60.410054065122,60.4199850291308,60.0823322528339,60.0823322528339,1778.27650814871,0.0,1.0
2024-01-19,61.4618,61.4618,60.99,60.99,470,61.0374923711938,61.0374923711938,60.5689494892618,60.5689494892618,473.267247355546,0.0,1.0
2024-01-22,62.2893,62.2893,61.7,61.7,12010,61.8592796429164,61.8592796429164,61.2740479338818,61.2740479338818,12093.4885973194,0.0,1.0
2024-01-23,61.9734,61.9734,61.8303,61.84,4444,61.5455604898806,61.5455604898806,61.4034483949156,61.4130814300041,4474.8928664852,0.0,1.0
2024-01-24,61.8177,62.3623,61.8177,62.15,1980,61.3909353802646,61.9317756801802,61.3909353802646,61.7209413142748,1993.764148434,0.0,1.0
2024-01-25,62.1242,62.1242,61.83,61.9974,7760,61.6953194271323,61.6953194271323,61.4031504659953,61.5693948035015,7813.94433931709,0.0,1.0
2024-01-26,62.2342,62.2342,62.11,62.11,344,61.8045600312283,61.8045600312283,61.6812174582398,61.6812174582398,346.391347000655,0.0,1.0
2024-01-29,62.8196,62.8196,62.15,62.15,831,62.3859186642995,62.3859186642995,61.7209413142748,61.7209413142748,836.77677138821,0.0,1.0
2024-01-30,63.09,63.1,62.69,62.69,7633,62.6544519310957,62.6643828951044,62.2572133707464,62.2572133707464,7686.06148737208,0.0,1.0
2024-01-31,61.8791,62.84,61.8791,62.79,1836,61.4519114992782,62.4061778308774,61.4519114992782,62.3565230108337,1848.76311945698,0.0,1.0
2024-02-01,62.1409,62.1773,61.8091,62.04,1302,61.7119041370268,61.7480528460186,61.3823947512171,61.6117007101787,1311.05097033387,0.0,1.0
2024-02-02,62.3584,62.46,61.8276,61.9,7646,61.9279026042168,62.0288011985455,61.4007670346332,61.4726672140565,7699.15185804362,0.0,1.0
2024-02-05,61.81,62.27,61.58,62.27,1930,61.3832885379779,61.8401128823796,61.154876365777,61.8401128823796,1943.41656892809,0.0,1.0
2024-02-06,61.739,61.98,61.658,61.93,1857,61.3127786935159,61.5521149261263,61.2323378850451,61.5024601060827,1869.90910284946,0.0,1.0
2024-02-07,62.03,62.0901,61.84,62.06,14070,61.60176974617,61.6614548398625,61.4130814300041,61.6315626381962,14167.8088729628,0.0,1.0
2024-02-08,62.5484,62.58,62.13,62.13,2159,62.1165909203827,62.1479727666503,61.7010793862573,61.7010793862573,2174.00848306516,0.0,1.0
2024-02-09,63.0692,63.0692,62.63,62.63,1620,62.6337955259575,62.6337955259575,62.197627586694,62.197627586694,1631.26157599146,0.0,1.0
2024-02-12,63.7954,63.875,63.4801,63.4801,1914,63.3549821322717,63.4340326057812,63.0418588370763,63.0418588370763,1927.3053434862,0.0,1.0
2024-02-13,62.0971,62.56,61.96,62.56,3446,61.6684065146686,62.1281108386328,61.5322529981089,62.1281108386328,3469.95517954726,0.0,1.0
2024-02-14,63.0681,63.0681,62.67,62.67,4656,62.6327031199165,62.6327031199165,62.2373514427289,62.2373514427289,4688.36660359026,0.0,1.0
2024-02-15,64.22,64.33,63.8999,63.9,2139,63.7766508640825,63.8858914681785,63.4587607061629,63.458860015803,2153.86945126279,0.0,1.0
2024-02-16,63.7964,64.23,63.7964,64.07,4188,63.3559752286726,63.7865818280912,63.3559752286726,63.6276864039515,4217.11325941494,0.0,1.0
2024-02-20,63.1424,63.4,63.05,63.4,8121,62.7064901825014,62.9623118153664,62.6147280750607,62.9623118153664,8177.45386334976,0.0,1.0
2024-02-21,63.27,63.32,62.9402,63.16,3573,62.8332092832529,62.8828641032965,62.5056860902449,62.7239686791568,3597.83803149226,0.0,1.0
2024-02-22,63.99,63.99,63.85,63.875,1229,63.5482386918816,63.5482386918816,63.4092051957594,63.4340326057812,1237.54350425525,0.0,1.0
2024-02-23,64.3444,64.3508,63.97,63.97,1511,63.9001920563511,63.9065478733167,63.5283767638642,63.5283767638642,1521.50385266857,0.0,1.0
2024-02-26,64.5254,64.5703,64.3371,64.36,1088,64.0799425049092,64.1245325333084,63.8929424526248,63.9156843602047,1095.56333004858,0.0,1.0
2024-02-27,64.7779,64.8283,64.66,64.74,1898,64.3306993461297,64.3807514047337,64.2136132804667,64.2930609925366,1911.19411804431,0.0,1.0
2024-02-28,64.634,64.78,64.5795,64.68,816,64.187792774044,64.3327848485715,64.1336690201964,64.2334752084842,821.672497536437,0.0,1.0
2024-02-29,65.2378,65.2378,64.94,65.07,8488,64.7874243808913,64.7874243808913,64.4916802727112,64.6207828048248,8547.00509692313,0.0,1.0
2024-03-01,65.667,65.667,64.98,65.14,3924,65.2136613561461,65.2136613561461,64.5314041287462,64.6902995528859,3951.27803962375,0.0,1.0
2024-03-04,65.6308,66.2,65.6,65.79,2675,65.1777112664345,65.7429817378116,65.1471238972876,65.3358122134536,2693.59550356614,0.0,1.0
2024-03-05,65.5273,65.67,65.43,65.43,449,65.0749257889441,65.2166406453487,64.9782975091392,64.9782975091392,452.121263963064,0.0,1.0
2024-03-06,65.8832,66.028,65.8,65.95,2637,65.4283687980149,65.5721691568614,65.3457431774623,65.4947076375933,2655.33134314165,0.0,1.0
2024-03-07,66.3707,66.48,66.04,66.04,22163,65.9125032934407,66.0210487300561,65.5840863136719,65.5840863136719,22317.0680917893,0.0,1.0
2024-03-08,66.0167,66.4,66.0167,66.25,2579,65.5609471675315,65.9416010179863,65.5609471675315,65.7926365578553,2596.92815091479,0.0,1.0
2024-03-11,65.68,65.68,65.34,65.54,2036,65.2265716093575,65.2265716093575,64.8889188330606,65.0875381132352,2050.15343748062,0.0,1.0
2024-03-12,66.0325,66.13,65.59,65.59,2216,65.5766380906653,65.6734649897505,65.1371929332789,65.1371929332789,2231.40472370189,0.0,1.0
2024-03-13,66.1341,66.36,66.05,66.19,3070,65.6775366849941,65.9018771619513,65.5940172776806,65.7330507738029,3091.34138166282,0.0,1.0
2024-03-14,65.45,66.15,65.45,66.15,3272,64.9981594371566,65.6933269177679,64.9981594371566,65.6933269177679,3294.74560286669,0.0,1.0
2024-03-15,65.5288,65.6,65.3861,65.3861,1863,65.0764154335454,65.1471238972876,64.9347005771408,64.9347005771408,1875.95081239017,0.0,1.0
2024-03-18,65.5073,65.75,65.5073,65.75,3018,65.0550638609267,65.2960883574186,65.0550638609267,65.2960883574186,3038.97989897667,0.0,1.0
2024-03-19,66.0391,66.04,65.505,65.505,1297,65.5831925269111,65.5840863136719,65.0527797392047,65.0527797392047,1306.01621238328,0.0,1.0
2024-03-20,66.8789,67.0,65.95,65.95,1550,66.4171948843645,66.5374588585102,65.4947076375933,65.4947076375933,1560.77496468318,0.0,1.0
2024-03-21,67.518,67.518,67.15,67.15,684,67.0518827941626,67.0518827941626,66.6864233186412,66.6864233186412,688.754887640837,0.0,1.0
2024-03-22,66.82,66.9301,66.82,66.93,1179,66.358701506353,66.4680414200892,66.358701506353,66.4679421104491,1187.19592474934,0.0,1.0
2024-03-25,66.7419,67.1054,66.7419,67.1054,2742,66.2811406774448,66.6421312191623,66.2811406774448,66.6421312191623,2761.06126010406,0.0,1.0
2024-03-26,66.57,67.0,66.57,67.0,1892,66.1104274061347,66.5374588585102,66.1104274061347,66.5374588585102,1905.1524085036,0.0,1.0
2024-03-27,67.5043,67.5043,66.92,66.92,2553,67.0382773734706,67.0382773734706,66.4580111464404,66.4580111464404,2570.74740957172,0.0,1.0
2024-03-28,67.9058,67.94,67.825,67.94,1035,67.4370055784212,67.4709694753311,67.3567633892307,67.4709694753311,1042.19489577232,0.0,1.0
2024-04-01,67.5366,67.5366,67.46,67.4739,3604,67.0703543872188,67.0703543872188,66.9942832029119,67.0080872428841,3629.05353078593,0.0,1.0
2024-04-02,66.7495,67.07,66.7495,67.07,734,66.2886882100915,66.6069756065713,66.2886882100915,66.6069756065713,739.102467146745,0.0,1.0
2024-04-03,67.0103,67.0103,66.62,66.62,1108,66.5476877514392,66.5476877514392,66.1600822261784,66.1600822261784,1115.70236185095,0.0,1.0
2024-04-04,66.331,67.52,66.331,67.52,831,65.873077366326,67.0538689869643,65.873077366326,67.0538689869643,836.776771388209,0.0,1.0
2024-04-05,66.9145,66.9145,66.76,66.76,380,66.4525491162356,66.4525491162356,66.2991157223006,66.2991157223006,382.641604244909,0.0,1.0
2024-04-08,67.0278,67.1717,67.0278,67.09,3497,66.5650669384545,66.7079735105402,66.5650669384545,66.6268375345888,3521.30971064328,0.0,1.0
2024-04-09,66.8773,67.24,66.34,67.24,2014,66.4156059301231,66.7758019947198,65.8820152339339,66.7758019947198,2028.00050249802,0.0,1.0
2024-04-10,65.7964,66.26,65.6,65.96,1440,65.3421680304191,65.802567521864,65.1471238972876,65.504638601602,1450.01028977018,0.0,1.0
2024-04-11,65.912,66.05,65.7001,65.93,1186,65.4569699743601,65.5940172776806,65.246532847015,65.4748457095758,1194.24458588016,0.0,1.0
2024-04-12,64.9313,65.58,64.9313,65.58,832,64.4830403340236,65.1272619692702,64.4830403340236,65.1272619692702,837.783722978328,0.0,1.0
2024-04-15,64.3651,65.44,64.2606,65.44,816,63.9207491518492,64.9882284731479,63.8169705779579,64.9882284731479,821.672497536437,0.0,1.0
2024-04-16,64.193,64.2,63.77,64.2,590,63.7498372612589,63.756788936065,63.3297574836895,63.756788936065,594.101438169728,0.0,1.0
2024-04-17,63.66,64.55,63.66,64.55,1009,63.2205168795934,64.1043726763707,63.2205168795934,64.1043726763707,1016.01415442925,0.0,1.0
2024-04-18,63.5955,64.21,63.5955,64.0821,2654,63.1564621617371,63.7667199000737,63.1564621617371,63.6397028704021,2672.44952017366,0.0,1.0
2024-04-19,63.767,63.91,62.98,62.98,3465,63.3267781944869,63.4687909798118,62.5452113269996,62.5452113269996,3489.0872597595,0.0,1.0
2024-04-22,64.356,64.59,63.9,63.9,2574,63.9117119746012,64.1440965324056,63.458860015803,63.458860015803,2591.8933929642,0.0,1.0
2024-04-23,65.2712,65.36,65.2712,65.36,211,64.8205938006805,64.908780761078,64.8205938006805,64.908780761078,212.466785514936,0.0,1.0
2024-04-24,65.3554,65.48,64.9403,65.48,2776,64.904212517634,65.0279523291828,64.4919782016315,65.0279523291828,2795.29761416808,0.0,1.0
2024-04-25,64.9664,64.9664,64.75,64.75,827,64.5178980176943,64.5178980176943,64.3029919565453,64.3029919565453,832.748965027737,0.0,1.0
2024-04-26,65.2019,65.2327,65.13,65.13,983,64.7517722201,64.7823595892469,64.6803685888772,64.6803685888772,989.833413086173,0.0,1.0
2024-04-29,65.4992,65.4992,65.31,65.43,598,65.0470197800796,65.0470197800796,64.8591259410344,64.9782975091392,602.157050890673,0.0,1.0
2024-04-30,64.2697,65.18,64.2697,65.18,3386,63.8260077552059,64.7300234089208,63.8260077552059,64.7300234089208,3409.53808414016,0.0,1.0
2024-05-01,64.2917,64.9401,64.12,64.13,3623,63.8478558760251,64.4917795823513,63.6773412239952,63.6872721880039,3648.18561099817,0.0,1.0
2024-05-02,65.0279,65.0279,64.75,64.75,1037,64.578973446348,64.578973446348,64.3029919565453,64.3029919565453,1044.20879895256,0.0,1.0
2024-05-03,65.6092,65.8,65.43,65.8,1393,65.1562603841757,65.3457431774623,64.9782975091392,65.3457431774623,1402.68356503463,0.0,1.0
2024-05-06,66.3225,66.34,66.21,66.34,4246,65.8646360469186,65.8820152339339,65.7529127018203,65.8820152339339,4275.5164516418,0.0,1.0
2024-05-07,66.4891,66.76,66.4891,66.76,934,66.0300859073041,66.2991157223006,66.0300859073041,66.2991157223006,940.492785170382,0.0,1.0
2024-05-08,66.3665,66.3665,66.08,66.08,975,65.908332288557,65.908332288557,65.6238101697068,65.6238101697068,981.777800365227,0.0,1.0
2024-05-09,66.9324,66.9324,66.5,66.5,679,66.4703255418112,66.4703255418112,66.0409106580736,66.0409106580736,683.720129690246,0.0,1.0
2024-05-10,66.8292,66.915,66.8292,66.915,375,66.3678379932411,66.453045664436,66.3678379932411,66.453045664436,377.606846294318,0.0,1.0
2024-05-13,66.6638,67.17,66.6638,67.17,1038,66.2035798485366,66.7062852466587,66.2035798485366,66.7062852466587,1045.21575054267,0.0,1.0
2024-05-14,67.1134,67.1134,66.84,66.87,838,66.6500759903692,66.6500759903692,66.3785634343705,66.4083563263967,843.825432519037,0.0,1.0
2024-05-15,67.69,67.69,67.5,67.54,1126,67.2226953751128,67.2226953751128,67.0340070589469,67.0737309149818,1133.82749047307,0.0,1.0
2024-05-16,67.3439,67.71,67.3439,67.71,346,66.8789847107706,67.2425573031303,66.8789847107706,67.2425573031303,348.405250180891,0.0,1.0
2024-05-17,67.3894,67.39,67.27,67.37,794,66.9241705970103,66.9247664548508,66.805594886746,66.9049045268333,799.519562553836,0.0,1.0
2024-05-20,67.4991,67.6679,67.4991,67.6679,591,67.0331132721861,67.2007479446535,67.0331132721861,67.2007479446535,595.108389759846,0.0,1.0
2024-05-21,67.5281,67.5399,67.28,67.28,2625,67.0619130678114,67.0736316053417,66.8155258507547,66.8155258507547,2643.24792406023,0.0,1.0
2024-05-22,67.15,67.362,67.15,67.3,5037,66.6864233186412,66.8969597556263,66.6864233186412,66.8353877787722,5072.01515942528,0.0,1.0
2024-05-23,66.4325,67.4,66.4325,67.4,1844,65.9738766510146,66.9346974188595,65.9738766510146,66.9346974188595,1856.81873217793,0.0,1.0
2024-05-24,67.1386,67.19,66.7873,66.7873,2399,66.6751020196713,66.7261471746761,66.3262272540445,66.3262272540445,2415.67686469352,0.0,1.0
2024-05-28,66.8763,67.19,66.8763,67.19,1592,66.4146128337222,66.7261471746761,66.4146128337222,66.7261471746761,1603.06693146815,0.0,1.0
2024-05-29,66.1337,66.46,66.1337,66.46,1734,65.6771394464337,66.0011868020386,65.6771394464337,66.0011868020386,1746.05405726493,0.0,1.0
2024-05-30,66.38,66.38,66.38,66.38,656,65.9217390899688,65.9217390899688,65.9217390899688,65.9217390899688,660.560243117527,0.0,1.0
2024-05-31,66.8649,66.8649,66.41,66.61,891,66.4032915347522,66.4032915347522,65.951531981995,66.1501512621696,897.193866795301,0.0,1.0
2024-06-03,66.2368,67.19,66.09,67.19,6216,65.7795276853637,66.7261471746761,65.6337411337155,66.7261471746761,6259.21108417462,0.0,1.0
2024-06-04,65.5332,66.03,65.4464,66.03,7795,65.0807850577093,65.5741553496631,64.9945842901135,65.5741553496631,7849.18764497123,0.0,1.0
2024-06-05,66.2383,66.2383,65.83,65.83,1847,65.781017329965,65.781017329965,65.3755360694885,65.3755360694885,1859.83958694828,0.0,1.0
2024-06-06,65.8832,66.15,65.82,66.15,2267,65.4283687980149,65.6933269177679,65.3656051054797,65.6933269177679,2282.75925479792,0.0,1.0
2024-06-07,65.6577,65.66,65.64,65.64,861,65.204425559618,65.20670968134,65.1868477533226,65.1868477533226,866.985319091755,0.0,1.0
2024-06-10,65.817,65.817,65.31,65.37,1924,65.3626258162771,65.3626258162771,64.8591259410344,64.9187117250868,1937.37485938738,0.0,1.0
2024-06-11,65.6135,65.654,65.4038,65.6,1663,65.1605306986994,65.2007511029348,64.9522783834363,65.1471238972876,1674.56049436654,0.0,1.0
2024-06-12,66.4231,66.8476,66.4101,66.53,2541,65.9645415448464,66.3861109670171,65.9516312916351,66.0707035500998,2558.6639904903,0.0,1.0
2024-06-13,66.02,66.31,66.01,66.31,868,65.5642243856544,65.8522223419077,65.5542934216457,65.8522223419077,874.033980222582,0.0,1.0
2024-06-14,65.1756,65.61,65.02,65.61,1363,64.725653784757,65.1570548612964,64.5711279847811,65.1570548612964,1372.47501733108,0.0,1.0
2024-06-17,65.812,65.812,65.11,65.11,1176,65.3576603342728,65.3576603342728,64.6605066608597,64.6605066608597,1184.17506997898,0.0,1.0
2024-06-18,65.99,66.1296,65.85,65.85,2817,65.5344314936282,65.6730677511901,65.3953979975059,65.3953979975059,2836.58262936292,0.0,1.0
2024-06-20,65.8317,65.9699,65.8317,65.9699,215,65.37722433337,65.5144702559707,65.37722433337,65.5144702559707,216.494591875409,0.0,1.0
2024-06-21,65.8967,65.8967,65.6679,65.6679,1472,65.4417755994267,65.4417755994267,65.2145551429069,65.2145551429069,1482.23274065396,0.0,1.0
2024-06-24,66.212,66.38,66.19,66.25,3300,65.7548988946221,65.9217390899688,65.7330507738029,65.7926365578553,3322.94024739,0.0,1.0
2024-06-25,65.956,65.956,65.85,65.85,2240,65.5006662159985,65.5006662159985,65.3953979975059,65.3953979975059,2255.57156186473,0.0,1.0
2024-06-26,65.8298,65.8298,65.7,65.7,991,65.3753374502083,65.3753374502083,65.246433537375,65.246433537375,997.889025807119,0.0,1.0
2024-06-27,65.98,65.98,65.9377,65.9377,1215,65.5245005296195,65.5245005296195,65.4824925518625,65.4824925518625,1223.44618199359,0.0,1.0
2024-06-28,66.2806,66.62,66.24,66.24,1310,65.823025307722,66.1600822261784,65.7827055938465,65.7827055938465,1319.10658305482,0.0,1.0
2024-07-01,66.0023,66.43,65.86,66.43,635,65.5466465793589,65.9713939100125,65.4053289615147,65.9713939100125,639.414259725046,0.0,1.0
2024-07-02,66.1305,66.1305,66.01,66.01,1051,65.6739615379509,65.6739615379509,65.5542934216457,65.5542934216457,1058.30612121421,0.0,1.0
2024-07-03,66.23,66.26,66.23,66.26,412,65.7727746298378,65.802567521864,65.7727746298378,65.802567521864,414.864055128691,0.0,1.0
2024-07-05,65.9058,66.15,65.81,66.15,1364,65.4508127766747,65.6933269177679,65.355674141471,65.6933269177679,1373.4819689212,0.0,1.0
2024-07-08,66.0512,66.31,66.01,66.07,2426,65.5952089933616,65.8522223419077,65.5542934216457,65.6138792056981,2442.86455762671,0.0,1.0
2024-07-09,65.8514,66.02,65.8514,66.02,3711,65.3967883324672,65.5642243856544,65.3967883324672,65.5642243856544,3736.79735092857,0.0,1.0
2024-07-10,66.5734,66.5734,65.9963,66.02,2921,66.1138039338977,66.1138039338977,65.5406880009537,65.5642243856544,2941.30559473521,0.0,1.0
2024-07-11,67.83,67.91,67.2,67.2,32000,67.361728871235,67.4411765833049,66.7360781386849,66.7360781386849,32222.4508837819,0.0,1.0
2024-07-12,68.42,68.68,68.2022,68.3,12451,67.9476557477503,68.2058608119773,67.7313593516401,67.8284841796455,12537.5542485615,0.0,1.0
2024-07-15,68.9847,68.9847,68.64,68.64,565,68.5084572853234,68.5084572853234,68.1661369559424,68.1661369559424,568.927648416773,0.0,1.0
2024-07-16,70.7299,70.7299,69.34,69.34,5795,70.2416091241275,70.2416091241275,68.8613044365537,68.8613044365537,5835.28446473486,0.0,1.0
2024-07-17,69.8297,70.27,69.8297,70.15,4024,69.3476237440614,69.7848840893659,69.3476237440614,69.6657125212611,4051.97319863556,0.0,1.0
2024-07-18,69.14,69.9101,69.14,69.76,1840,68.6626851563791,69.4274686946916,68.6626851563791,69.2784049249205,1852.79092581745,0.0,1.0
2024-07-19,68.8299,69.1,68.8299,69.1,3675,68.3547259624683,68.6229613003441,68.3547259624683,68.6229613003441,3700.54709368432,0.0,1.0
2024-07-22,69.8234,69.8234,68.68,68.68,2972,69.3413672367359,69.3413672367359,68.2058608119773,68.2058608119773,2992.66012583124,0.0,1.0
2024-07-23,69.9634,70.145,69.66,69.68,2234,69.4804007328581,69.6607470392567,69.1790952848332,69.1989572128506,2249.52985232402,0.0,1.0
2024-07-24,68.52,69.66,68.52,69.66,1460,68.0469653878376,69.1790952848332,68.0469653878376,69.1790952848332,1470.14932157255,0.0,1.0
2024-07-25,69.1605,69.53,68.72,68.72,11687,68.683043632597,69.0499927527196,68.2455846680123,68.2455846680123,11768.2432337112,0.0,1.0
2024-07-26,70.1285,70.176,69.66,69.66,1522,69.6443609486423,69.6915330276838,69.1790952848332,69.1790952848332,1532.58032015987,0.0,1.0
2024-07-29,69.9136,70.43,69.79,70.27,29744,69.4309445320946,69.9437795135056,69.3081978169467,69.7848840893659,29950.7680964752,0.0,1.0
2024-07-30,70.1556,70.37,69.83,70.37,2310,69.671273861106,69.8841937294532,69.3479216729816,69.8841937294532,2326.058173173,0.0,1.0
2024-07-31,70.7221,70.7221,70.7221,70.7221,163,70.2338629722007,70.2338629722007,70.2338629722007,70.2338629722007,164.133109189264,0.0,1.0
2024-08-01,68.9286,68.9286,68.578,68.7459,1167,68.4527445772344,68.4527445772344,68.1045649790883,68.2713058647949,1175.11250566792,0.0,1.0
2024-08-02,66.9978,67.46,66.66,67.46,3538,66.5352740464283,66.9942832029119,66.1998060822133,66.9942832029119,3562.59472583813,0.0,1.0
2024-08-05,65.14,65.46,64.38,64.38,2428,64.6902995528859,65.0080904011653,63.9355462882222,63.9355462882222,2444.87846080695,0.0,1.0
2024-08-06,65.8954,66.5937,65.345,65.39,4620,65.4404845741056,66.1339637908354,64.8938843150649,64.9385736531042,4652.116346346,0.0,1.0
2024-08-07,65.1479,66.7,65.1479,66.7,2872,64.6981450144528,66.2395299382482,64.6981450144528,66.2395299382482,2891.96496681942,0.0,1.0
2024-08-08,66.66,66.67,65.82,65.82,3117,66.1998060822133,66.209737046222,65.3656051054797,65.3656051054797,3138.66810639837,0.0,1.0
2024-08-09,66.7125,66.75,66.7125,66.72,710,66.2519436432592,66.2891847582919,66.2519436432592,66.2593918662657,714.935628983909,0.0,1.0
2024-08-12,66.3342,66.84,66.3342,66.84,941,65.8762552748088,66.3785634343705,65.8762552748088,66.3785634343705,947.541446301209,0.0,1.0
2024-08-13,67.1783,67.3109,66.77,66.77,980,66.7145279467859,66.8462125295417,66.3090466863094,66.3090466863094,986.812558315819,0.0,1.0
2024-08-14,67.1951,67.35,67.0,67.35,1814,66.7312119663206,66.8850425988159,66.5374588585102,66.8850425988159,1826.61018447438,0.0,1.0
2024-08-15,68.4449,68.7,68.19,68.19,8763,67.972383848132,68.2257227399948,67.7192435755494,67.7192435755494,8823.91678420564,0.0,1.0
2024-08-16,68.5708,68.77,68.35,68.49,1104,68.097414685002,68.2952394880559,67.8781389996892,68.0171724958114,1111.67455549047,0.0,1.0
2024-08-19,69.1353,69.1353,68.73,68.73,11480,68.658017603295,68.658017603295,68.255515632021,68.255515632021,11559.8042545567,0.0,1.0
2024-08-20,68.5811,69.13,68.5811,69.13,4511,68.107643577931,68.6527541923703,68.107643577931,68.6527541923703,4542.35862302312,0.0,1.0
2024-08-21,69.42,69.42,68.92,68.92,5070,68.9407521486236,68.9407521486236,68.4442039481869,68.4442039481869,5105.24456189918,0.0,1.0
2024-08-22,69.0412,69.48,69.0412,69.48,279,68.5645672319728,69.000337932676,68.5645672319728,69.000337932676,280.939493642973,0.0,1.0
2024-08-23,70.57,70.75,69.56,69.6,4183,70.0828130096279,70.261570361785,69.0797856447458,69.1195095007808,4212.07850146435,0.0,1.0
2024-08-26,70.3404,71.0349,70.34,70.95,5780,69.8547980759873,70.5445035263938,69.854400837427,70.4601896419597,5820.1801908831,0.0,1.0
2024-08-27,70.16,70.23,70.035,70.19,3180,69.6756434852698,69.7451602333309,69.5515064351606,69.705436377296,3202.10605657582,0.0,1.0
2024-08-28,69.8,70.01,69.79,69.99,1666,69.3181287809554,69.5266790251388,69.3081978169467,69.5068170971213,1677.58134913689,0.0,1.0
2024-08-29,70.1321,70.62,70.1321,70.16,508,69.6479360956854,70.1324678296715,69.6479360956854,69.6756434852698,511.531407780037,0.0,1.0
2024-08-30,70.6799,70.6799,70.0688,70.4112,1001,70.1919543040838,70.1919543040838,69.5850730935102,69.9251093011692,1007.9585417083,0.0,1.0
2024-09-03,68.8,70.22,68.8,70.22,4323,68.3250323800821,69.7352292693222,68.3250323800821,69.7352292693222,4353.0517240809,0.0,1.0
2024-09-04,68.6152,68.75,68.6152,68.74,4731,68.1415081652008,68.2753775600385,68.1415081652008,68.2654465960297,4763.88797284912,0.0,1.0
2024-09-05,67.93,68.68,67.93,68.68,1645,67.4610385113224,68.2058608119773,67.4610385113224,68.2058608119773,1656.43536574441,0.0,1.0
2024-09-06,67.02,68.43,67.02,68.08,2747,66.5573207865277,67.957586711759,66.5573207865277,67.6100029714534,2766.09601805465,0.0,1.0
2024-09-09,67.4725,67.521,67.4725,67.49,907,67.0066969079228,67.0548620833652,67.0066969079228,67.0240760949381,913.305092237192,0.0,1.0
2024-09-10,67.3726,67.72,67.22,67.72,772,66.9074865774756,67.252488267139,66.7559400667024,67.252488267139,777.366627571237,0.0,1.0
2024-09-11,67.68,67.69,67.26,67.26,2470,67.2127644111041,67.2226953751128,66.7956639227373,66.7956639227373,2487.17042759191,0.0,1.0
2024-09-12,68.2847,68.454,67.81,67.81,1911,67.8132898047121,67.98142102538,67.3418669432176,67.3418669432176,1924.28448871585,0.0,1.0
2024-09-13,69.3797,69.5,68.71,68.71,2795,68.9007303636684,69.0201998606934,68.2356537040035,68.2356537040035,2814.42969438032,0.0,1.0
2024-09-16,69.91,69.91,69.6044,69.6044,3181,69.4273693850515,69.4273693850515,69.1238791249446,69.1238791249446,3203.11300816594,0.0,1.0
2024-09-17,70.3653,70.8,70.23,70.23,2979,69.8795261763691,70.3112251818287,69.7451602333309,69.7451602333309,2999.70878696207,0.0,1.0
2024-09-18,70.4472,71.38,70.1999,70.47,2107,69.9608607716006,70.8872210943352,69.7152680316646,69.9835033695405,2121.64700037901,0.0,1.0
2024-09-19,71.6874,71.74,71.47,71.74,2175,71.1924989279637,71.2447357986496,70.9765997704138,71.2447357986496,2190.11970850705,0.0,1.0
2024-09-20,71.2558,71.48,71.2558,71.48,400,70.7638785213468,70.9865307344226,70.7638785213468,70.9865307344226,402.780636047273,0.0,1.0
2024-09-23,71.5534,71.61,71.3987,71.49,3145,71.0594240102466,71.1156332665361,70.9057919970316,70.9964616984313,3166.86275092169,0.0,1.0
2024-09-24,71.5553,71.76,71.51,71.76,1105,71.0613108934083,71.2645977266671,71.0163236264488,71.2645977266671,1112.68150708059,0.0,1.0
2024-09-25,70.8962,71.6,70.8962,71.58,786,70.4067610555927,71.1057023025273,70.4067610555927,71.0858403745099,791.463949832891,0.0,1.0
2024-09-26,71.1854,71.5,71.1854,71.5,561,70.6939645347253,71.00639266244,70.6939645347253,71.00639266244,564.8998420563,0.0,1.0
2024-09-27,71.4377,71.47,71.39,71.47,1083,70.9445227566656,70.9765997704138,70.8971520583439,70.9765997704138,1090.52857209799,0.0,1.0
2024-09-30,71.7228,71.7228,71.27,71.27,821,71.2276545405546,71.2276545405546,70.7779804902392,70.7779804902392,826.707255487028,0.0,1.0
2024-10-01,71.2331,71.35,70.98,70.98,1430,70.7413352330469,70.857428202309,70.4899825339859,70.4899825339859,1439.940773869,0.0,1.0
2024-10-02,71.2636,71.2636,71.25,71.255,732,70.7716246732736,70.7716246732736,70.7581185622217,70.763084044226,737.088563966509,0.0,1.0
2024-10-03,71.0879,71.0879,70.977,71.06,2716,70.5971376356401,70.5971376356401,70.4870032447833,70.5694302460558,2734.88051876098,0.0,1.0
2024-10-04,72.09,72.09,71.6655,71.91,2423,71.5923195389553,71.5923195389553,71.1707501167845,71.4135621867981,2439.84370285635,0.0,1.0
2024-10-07,71.4034,71.59,71.1572,71.59,2355,70.9104595501157,71.0957713385186,70.6659592162207,71.0957713385186,2371.37099472832,0.0,1.0
2024-10-08,71.6345,71.6953,71.3497,71.46,1890,71.1399641283575,71.2003443895306,70.8571302733888,70.9666688064051,1903.13850532336,0.0,1.0
2024-10-09,72.0324,72.09,71.51,71.51,1385,71.5351171862649,71.5923195389553,71.0163236264488,71.0163236264488,1394.62795231368,0.0,1.0
2024-10-10,71.7572,71.7572,71.42,71.7,5150,71.2618170567446,71.2618170567446,70.9269449503702,71.2050119426147,5185.80068910864,0.0,1.0
2024-10-11,72.8387,72.84,72.68,72.68,5896,72.3358508142891,72.3371418396102,72.1782464154705,72.1782464154705,5936.9865753368,0.0,1.0
2024-10-14,73.2542,73.2542,72.84,72.84,1164,72.7484823688519,72.7484823688519,72.3371418396102,72.3371418396102,1172.09165089756,0.0,1.0
2024-10-15,72.99,73.3418,72.99,73.3418,789,72.4861062997412,72.8354776135684,72.4861062997412,72.8354776135684,794.484804603246,0.0,1.0
2024-10-16,73.7377,73.86,73.33,73.33,15121,73.2286444786742,73.350100168501,72.8237590760381,72.8237590760381,15226.114994177,0.0,1.0
2024-10-17,73.8,73.95,73.72,73.95,2506,73.2905143844486,73.4394788445796,73.2110666723787,73.4394788445796,2523.42068483616,0.0,1.0
2024-10-18,73.72,73.89,73.68,73.89,3460,73.2110666723787,73.3798930605272,73.1713428163438,73.3798930605272,3484.05250180891,0.0,1.0
2024-10-21,72.951,73.73,72.94,73.73,1767,72.4473755401071,73.2209976363875,72.4364514796975,73.2209976363875,1779.28345973883,0.0,1.0
2024-10-22,72.48,72.74,72.48,72.74,2027,71.9796271352958,72.2378321995229,71.9796271352958,72.2378321995229,2041.09087316956,0.0,1.0
2024-10-23,72.07,72.37,71.89,72.37,3719,71.5724576109378,71.8703865311998,71.3937002587806,71.8703865311998,3744.85296364952,0.0,1.0
2024-10-24,72.166,72.33,72.12,72.33,2280,71.6677948654216,71.8306626751648,71.6221124309815,71.8306626751648,2295.84962546946,0.0,1.0
2024-10-25,71.7957,72.5,71.7957,72.5,2458,71.3000512681782,71.9994890633133,71.3000512681782,71.9994890633133,2475.08700851049,0.0,1.0
2024-10-28,72.4845,72.535,72.4457,72.47,2100,71.9840960690998,72.0342474373439,71.9455639287459,71.9696961712871,2114.59833924818,0.0,1.0
2024-10-29,72.4288,72.4907,72.12,72.12,2376,71.9287805995711,71.9902532667852,71.6221124309815,71.6221124309815,2392.5169781208,0.0,1.0
2024-10-30,72.33,72.5204,72.33,72.39,1555,71.8306626751648,72.0197482298911,71.8306626751648,71.8902484592172,1565.80972263377,0.0,1.0
2024-10-31,71.62,72.07,71.62,72.07,19780,71.1255642305448,71.5724576109378,71.1255642305448,71.5724576109378,19917.5024525377,0.0,1.0
2024-11-01,71.8,72.32,71.76,72.32,3292,71.304321582702,71.8207317111561,71.2645977266671,71.8207317111561,3314.88463466906,0.0,1.0
2024-11-04,71.8,72.2,71.67,71.67,4468,71.304321582702,71.7015601430513,71.1752190505885,71.1752190505885,4499.05970464804,0.0,1.0
2024-11-05,73.17,73.17,71.86,71.86,20688,72.6648636518984,72.6648636518984,71.3639073667544,71.3639073667544,20831.814496365,0.0,1.0
2024-11-06,76.675,76.675,75.45,76.37,28529,76.1456665369593,76.1456665369593,74.9291234458895,75.8427721346929,28727.3219144816,0.0,1.0
2024-11-07,76.4469,76.75,76.26,76.75,9151,75.9191412479201,76.2201487670248,75.7335315305969,76.2201487670248,9214.61400117148,0.0,1.0
2024-11-08,77.4665,77.65,76.62,76.62,2212,76.9317023382505,77.1139355278107,76.0910462349112,76.0910462349112,2227.37691734142,0.0,1.0
2024-11-11,78.2199,78.3,77.97,78.01,5231,77.6799011666684,77.7594481883784,77.4317263760902,77.4714502321251,5267.36376790821,0.0,1.0
2024-11-12,77.4603,78.1325,77.23,78.1325,4918,76.9255451405651,77.5931045412321,76.696835039444,77.5931045412321,4952.18792020122,0.0,1.0
2024-11-13,77.039,77.9369,77.039,77.87,1948,76.5071536268772,77.3988548852213,76.5071536268772,77.3324167360029,1961.54169755022,0.0,1.0
2024-11-14,76.3658,77.25,76.3658,77.25,1149,75.8386011298092,76.7166969674614,75.8386011298092,76.7166969674614,1156.98737704579,0.0,1.0
2024-11-15,75.628,75.89,75.4418,75.89,5016,75.1058946052449,75.3660858622737,74.9209800554023,75.3660858622737,5050.86917603281,0.0,1.0
2024-11-18,75.84,76.15,75.71,75.81,3629,75.3164310422301,75.6242909265008,75.1873285101165,75.2866381502039,3654.22732053888,0.0,1.0
2024-11-19,76.1338,76.1338,75.39,75.39,529,75.6082027648066,75.6082027648066,74.8695376618371,74.8695376618371,532.677391172519,0.0,1.0
2024-11-20,76.3012,76.31,75.83,76.185,2690,75.7744471023128,75.7831863506405,75.3065000782213,75.6590493005314,2708.69977741791,0.0,1.0
2024-11-21,77.6511,77.82,76.78,76.78,2866,77.1150279338517,77.2827619159592,76.249941659051,76.249941659051,2885.92325727871,0.0,1.0
2024-11-22,78.7997,78.7997,78.11,78.11,3818,78.2556984598947,78.2556984598947,77.5707598722124,77.5707598722124,3844.54117107122,0.0,1.0
2024-11-25,79.4548,79.8,79.26,79.45,5158,78.9062759121068,79.2490927896883,78.7128207332167,78.9015090493827,5193.85630182959,0.0,1.0
2024-11-26,79.2691,79.46,79.1121,79.46,6490,78.7218579104647,78.9114400133914,78.5659417755276,78.9114400133914,6535.115819867,0.0,1.0
2024-11-27,78.9606,79.41,78.96,79.41,1906,78.4154876707953,78.8617851933477,78.4148918129547,78.8617851933477,1919.24973076525,0.0,1.0
2024-11-29,79.21,79.55,79.21,79.55,1616,78.663165913173,79.00081868947,78.663165913173,79.00081868947,1627.23376963098,0.0,1.0
2024-12-02,79.0488,79.34,78.7515,79.34,3015,78.5030787733523,78.7922684452866,78.2078312133726,78.7922684452866,3035.95904420632,0.0,1.0
2024-12-03,78.8579,78.98,78.8579,78.875,1934,78.3134966704256,78.4347537409722,78.3134966704256,78.3304786188805,1947.44437528856,0.0,1.0
2024-12-04,79.0282,79.03,78.85,79.03,1066,78.4826209874943,78.4844085610159,78.3056512088587,78.4844085610159,1073.41039506598,0.0,1.0
2024-12-05,78.5596,79.01,78.5596,79.0,8163,78.0172560140451,78.4645466329984,78.0172560140451,78.4546156689897,8219.74583013472,0.0,1.0
2024-12-06,78.48,78.92,78.34,78.92,12629,77.9382055405356,78.3751679569198,77.7991720444133,78.3751679569198,12716.7916316025,0.0,1.0
2024-12-09,77.45,78.75,77.45,78.75,15169,76.9153162476361,78.2063415687714,76.9153162476361,78.2063415687714,15274.4486705027,0.0,1.0
2024-12-10,76.97,77.62,76.97,77.22,18398,76.4386299752169,77.0841426357845,76.4386299752169,76.6869040754352,18525.8953549943,0.0,1.0
2024-12-11,77.72,77.8335,77.47,77.73,3355,77.1834522758719,77.296168717371,76.9351781756535,77.1933832398806,3378.3225848465,0.0,1.0
2024-12-12,77.05,77.51,77.05,77.51,1609,76.5180776872867,76.9749020316885,76.5180776872867,76.9749020316885,1620.18510850016,0.0,1.0
2024-12-13,76.58,77.11,76.42,77.11,16291,76.0513223788763,76.5776634713392,75.8924269547366,76.5776634713392,16404.2483546153,0.0,1.0
2024-12-16,76.6448,77.04,76.64,77.0122,7054,76.1156750256529,76.508146723278,76.1109081629287,76.4805386433338,7103.03651669366,0.0,1.0
2024-12-17,75.8806,76.31,75.72,76.31,7948,75.3567507561055,75.7831863506405,75.1972594741253,75.7831863506405,8003.25123825932,0.0,1.0
2024-12-18,73.04,76.14,73.04,76.08,24354,72.5357611197849,75.6143599624921,72.5357611197849,75.5547741784397,24523.2990257382,0.0,1.0
2024-12-19,72.5575,73.63,72.5575,73.18,19164,72.5575,73.63,72.5575,73.18,19164,0.50439,1.0
2024-12-20,73.19,73.68,72.24,72.24,7641,73.19,73.68,72.24,72.24,7641,0.0,1.0
2024-12-23,73.24,73.24,72.7053,73.1,1510,73.24,73.24,72.7053,73.1,1510,0.0,1.0
2024-12-24,73.8,73.8,73.42,73.42,2146,73.8,73.8,73.42,73.42,2146,0.0,1.0
2024-12-26,74.15,74.18,73.53,73.65,3237,74.15,74.18,73.53,73.65,3237,0.0,1.0
2024-12-27,73.3466,73.95,73.289,73.78,1309,73.3466,73.95,73.289,73.78,1309,0.0,1.0
2024-12-30,72.9506,72.96,72.44,72.44,1093,72.9506,72.96,72.44,72.44,1093,0.0,1.0
2024-12-31,72.7658,73.18,72.7658,73.12,2961,72.7658,73.18,72.7658,73.12,2961,0.0,1.0
2025-01-02,72.8288,73.41,72.51,73.41,2919,72.8288,73.41,72.51,73.41,2919,0.0,1.0
2025-01-03,73.7248,73.7392,72.9,72.9,4603,73.7248,73.7392,72.9,72.9,4603,0.0,1.0
2025-01-06,73.6512,74.26,73.6512,74.11,1732,73.6512,74.26,73.6512,74.11,1732,0.0,1.0
2025-01-07,73.1004,73.81,72.89,73.81,3632,73.1004,73.81,72.89,73.81,3632,0.0,1.0
2025-01-08,73.2814,73.2814,72.79,72.79,7693,73.2814,73.2814,72.79,72.79,7693,0.0,1.0
2025-01-10,72.216,72.7,71.86,72.7,7292,72.216,72.7,71.86,72.7,7292,0.0,1.0
2025-01-13,72.4761,72.4879,71.69,71.69,3684,72.4761,72.4879,71.69,71.69,3684,0.0,1.0
2025-01-14,73.4815,73.6,73.0,73.0,3678,73.4815,73.6,73.0,73.0,3678,0.0,1.0
2025-01-15,74.7301,75.0077,74.39,74.82,16615,74.7301,75.0077,74.39,74.82,16615,0.0,1.0
2025-01-16,75.1177,75.26,74.83,74.83,41514,75.1177,75.26,74.83,74.83,41514,0.0,1.0
2025-01-17,75.5071,75.58,75.4705,75.58,3559,75.5071,75.58,75.4705,75.58,3559,0.0,1.0
2025-01-21,76.4504,76.4504,76.1,76.1,5550,76.4504,76.4504,76.1,76.1,5550,0.0,1.0
2025-01-22,76.4149,76.6499,76.39,76.64,4616,76.4149,76.6499,76.39,76.64,4616,0.0,1.0
2025-01-23,76.521,76.6,76.375,76.375,3389,76.521,76.6,76.375,76.375,3389,0.0,1.0
2025-01-24,76.4074,76.55,76.31,76.55,2867,76.4074,76.55,76.31,76.55,2867,0.0,1.0
2025-01-27,75.2792,75.382,75.22,75.32,1715,75.2792,75.382,75.22,75.32,1715,0.0,1.0
2025-01-28,75.6161,75.6799,75.41,75.6219,1997,75.6161,75.6799,75.41,75.6219,1997,0.0,1.0
2025-01-29,75.6545,75.84,75.54,75.68,6753,75.6545,75.84,75.54,75.68,6753,0.0,1.0
2025-01-30,76.4014,76.735,76.0,76.23,4262,76.4014,76.735,76.0,76.23,4262,0.0,1.0
2025-01-31,75.6197,76.61,75.555,76.45,6291,75.6197,76.61,75.555,76.45,6291,0.0,1.0
2025-02-03,74.9,75.1437,74.19,74.27,7123,74.9,75.1437,74.19,74.27,7123,0.0,1.0
2025-02-04,75.5836,75.6299,74.96,74.96,2077,75.5836,75.6299,74.96,74.96,2077,0.0,1.0
2025-02-05,76.1154,76.168,75.776,75.78,2840,76.1154,76.168,75.776,75.78,2840,0.0,1.0
2025-02-06,76.266,76.51,76.18,76.48,1885,76.266,76.51,76.18,76.48,1885,0.0,1.0
2025-02-07,75.8051,76.55,75.8051,76.55,1843,75.8051,76.55,75.8051,76.55,1843,0.0,1.0
2025-02-10,76.1271,76.28,76.02,76.28,2870,76.1271,76.28,76.02,76.28,2870,0.0,1.0
2025-02-11,75.83,76.0,75.75,75.79,3797,75.83,76.0,75.75,75.79,3797,0.0,1.0
2025-02-12,75.2342,75.37,74.91,74.91,2889,75.2342,75.37,74.91,74.91,2889,0.0,1.0
2025-02-13,76.1022,76.1022,75.515,75.72,2678,76.1022,76.1022,75.515,75.72,2678,0.0,1.0
2025-02-14,75.92,76.17,75.92,76.17,5388,75.92,76.17,75.92,76.17,5388,0.0,1.0
2025-02-18,76.42,76.42,76.01,76.18,7051,76.42,76.42,76.01,76.18,7051,0.0,1.0
2025-02-19,76.036,76.05,75.9022,76.05,23068,76.036,76.05,75.9022,76.05,23068,0.0,1.0
2025-02-20,75.2036,75.24,74.6887,75.0,1908,75.2036,75.24,74.6887,75.0,1908,0.0,1.0
2025-02-21,73.24,75.48,73.04,75.48,14236,73.24,75.48,73.04,75.48,14236,0.0,1.0
2025-02-24,72.7449,73.44,72.41,73.44,3165,72.7449,73.44,72.41,73.44,3165,0.0,1.0
2025-02-25,72.6616,72.7595,72.03,72.4,4447,72.6616,72.7595,72.03,72.4,4447,0.0,1.0
2025-02-26,72.8129,73.41,72.8,72.96,12080,72.8129,73.41,72.8,72.96,12080,0.0,1.0
2025-02-27,71.8891,73.04,71.88,73.04,2164,71.8891,73.04,71.88,73.04,2164,0.0,1.0
2025-02-28,72.72,72.72,71.87,71.97,2440,72.72,72.72,71.87,71.97,2440,0.0,1.0
2025-03-03,71.3075,72.81,71.065,72.81,2020,71.3075,72.81,71.065,72.81,2020,0.0,1.0
2025-03-04,70.4074,71.17,69.795,70.71,8995,70.4074,71.17,69.795,70.71,8995,0.0,1.0
2025-03-05,70.83,70.97,70.14,70.29,12834,70.83,70.97,70.14,70.29,12834,0.0,1.0
2025-03-06,69.6402,70.41,69.56,70.06,5205,69.6402,70.41,69.56,70.06,5205,0.0,1.0
2025-03-07,70.2969,70.355,68.72,69.51,6881,70.2969,70.355,68.72,69.51,6881,0.0,1.0
2025-03-10,68.77,69.55,68.29,69.4,4942,68.77,69.55,68.29,69.4,4942,0.0,1.0
2025-03-11,68.62,69.35,68.35,68.86,18407,68.62,69.35,68.35,68.86,18407,0.0,1.0
2025-03-12,68.7222,69.5199,68.4493,69.45,3272,68.7222,69.5199,68.4493,69.45,3272,0.0,1.0
2025-03-13,67.6279,68.2215,67.48,68.2215,5304,67.6279,68.2215,67.48,68.2215,5304,0.0,1.0
2025-03-14,69.3204,69.3204,68.3,68.3,15913,69.3204,69.3204,68.3,68.3,15913,0.0,1.0
2025-03-17,70.17,70.27,69.8707,69.8707,5149,70.17,70.27,69.8707,69.8707,5149,0.0,1.0
2025-03-18,69.5764,69.86,69.45,69.86,1196,69.5764,69.86,69.45,69.86,1196,0.0,1.0
2025-03-19,70.71,70.775,69.68,69.68,3235,70.71,70.775,69.68,69.68,3235,0.0,1.0
2025-03-20,70.3464,70.5701,70.12,70.12,1148,70.3464,70.5701,70.12,70.12,1148,0.0,1.0
2025-03-21,70.0448,70.0448,69.59,69.59,2248,70.0448,70.0448,69.59,69.59,2248,0.0,1.0
2025-03-24,71.6389,71.6389,71.05,71.05,6930,71.6389,71.6389,71.05,71.05,6930,0.0,1.0
2025-03-25,71.5787,71.6448,71.4605,71.61,3622,71.5787,71.6448,71.4605,71.61,3622,0.0,1.0
2025-03-26,70.9488,71.63,70.87,71.63,2004,70.9488,71.63,70.87,71.63,2004,0.0,1.0
2025-03-27,70.43,70.79,70.38,70.79,2000,70.43,70.79,70.38,70.79,2000,0.0,1.0
2025-03-28,69.1541,69.3848,68.84,69.3848,1706,69.1541,69.3848,68.84,69.3848,1706,0.0,1.0
2025-03-31,69.4417,69.5112,67.98,68.34,7356,69.4417,69.5112,67.98,68.34,7356,0.0,1.0
2025-04-01,69.7676,69.87,68.97,69.29,5021,69.7676,69.87,68.97,69.29,5021,0.0,1.0
2025-04-02,70.6234,70.6234,68.98,68.98,2928,70.6234,70.6234,68.98,68.98,2928,0.0,1.0
2025-04-03,66.4303,67.72,66.42,67.72,7870,66.4303,67.72,66.42,67.72,7870,0.0,1.0
2025-04-04,63.0085,64.58,62.58,64.58,9612,63.0085,64.58,62.58,64.58,9612,0.0,1.0
2025-04-07,62.817,63.39,60.26,61.1,32430,62.817,63.39,60.26,61.1,32430,0.0,1.0
2025-04-08,61.6203,65.12,60.87,65.12,10860,61.6203,65.12,60.87,65.12,10860,0.0,1.0
2025-04-09,66.96,67.37,61.3,61.54,10062,66.96,67.37,61.3,61.54,10062,0.0,1.0
2025-04-10,64.4912,65.66,63.08,65.51,6050,64.4912,65.66,63.08,65.51,6050,0.0,1.0
2025-04-11,65.3959,65.3959,63.75,63.75,3318,65.3959,65.3959,63.75,63.75,3318,0.0,1.0
2025-04-14,66.0737,66.71,66.01,66.46,17677,66.0737,66.71,66.01,66.46,17677,0.0,1.0
2025-04-15,66.2673,66.6,66.12,66.12,1316,66.2673,66.6,66.12,66.12,1316,0.0,1.0
2025-04-16,65.4953,66.17,65.4953,65.91,7294,65.4953,66.17,65.4953,65.91,7294,0.0,1.0
2025-04-17,65.9467,66.235,65.91,65.91,4122,65.9467,66.235,65.91,65.91,4122,0.0,1.0
2025-04-21,64.2781,65.28,63.7,65.28,4746,64.2781,65.28,63.7,65.28,4746,0.0,1.0
2025-04-22,66.0437,66.08,64.9,64.9,4545,66.0437,66.08,64.9,64.9,4545,0.0,1.0
2025-04-23,67.09,68.6,66.87,67.66,3908,67.09,68.6,66.87,67.66,3908,0.0,1.0
2025-04-24,68.47,68.52,67.16,67.16,5415,68.47,68.52,67.16,67.16,5415,0.0,1.0
2025-04-25,68.4052,68.4052,67.7963,68.17,2518,68.4052,68.4052,67.7963,68.17,2518,0.0,1.0
2025-04-28,68.6915,68.97,68.03,68.85,7808,68.6915,68.97,68.03,68.85,7808,0.0,1.0
2025-04-29,69.0968,69.205,68.49,68.51,2271,69.0968,69.205,68.49,68.51,2271,0.0,1.0
2025-04-30,68.9622,68.9622,68.27,68.27,1434,68.9622,68.9622,68.27,68.27,1434,0.0,1.0
2025-05-01,69.155,69.53,69.1,69.1,2943,69.155,69.53,69.1,69.1,2943,0.0,1.0
2025-05-02,70.8224,70.94,70.47,70.47,2912,70.8224,70.94,70.47,70.47,2912,0.0,1.0
2025-05-05,70.6886,71.13,70.6886,70.9901,3291,70.6886,71.13,70.6886,70.9901,3291,0.0,1.0
2025-05-06,70.4251,70.56,70.3101,70.3101,1642,70.4251,70.56,70.3101,70.3101,1642,0.0,1.0
2025-05-07,70.6248,70.69,70.4899,70.67,1186,70.6248,70.69,70.4899,70.67,1186,0.0,1.0
2025-05-08,71.7286,72.11,71.34,71.34,1731,71.7286,72.11,71.34,71.34,1731,0.0,1.0
2025-05-09,71.6961,71.91,71.52,71.91,40064,71.6961,71.91,71.52,71.91,40064,0.0,1.0
2025-05-12,73.99,73.99,73.46,73.7,5077,73.99,73.99,73.46,73.7,5077,0.0,1.0
2025-05-13,74.66,74.85,74.1,74.1,2280,74.66,74.85,74.1,74.1,2280,0.0,1.0
2025-05-14,74.36,74.72,74.36,74.72,5151,74.36,74.72,74.36,74.72,5151,0.0,1.0
2025-05-15,74.5876,74.66,74.301,74.301,12068,74.5876,74.66,74.301,74.301,12068,0.0,1.0
2025-05-16,75.3312,75.35,74.71,74.71,3079,75.3312,75.35,74.71,74.71,3079,0.0,1.0
2025-05-19,75.27,75.27,74.55,74.55,4805,75.27,75.27,74.55,74.55,4805,0.0,1.0
2025-05-20,75.03,75.2,74.83,75.0708,3715,75.03,75.2,74.83,75.0708,3715,0.0,1.0
2025-05-21,73.6269,74.66,73.6269,74.4884,1743,73.6269,74.66,73.6269,74.4884,1743,0.0,1.0
2025-05-22,73.3341,73.611,73.3341,73.611,465,73.3341,73.611,73.3341,73.611,465,0.0,1.0
2025-05-23,72.9917,73.115,72.32,72.32,1723,72.9917,73.115,72.32,72.32,1723,0.0,1.0
2025-05-27,74.477,74.477,73.76,73.76,1875,74.477,74.477,73.76,73.76,1875,0.0,1.0
2025-05-28,73.7178,74.3901,73.7178,74.39,2298,73.7178,74.3901,73.7178,74.39,2298,0.0,1.0
2025-05-29,73.9098,73.95,73.69,73.69,1489,73.9098,73.95,73.69,73.69,1489,0.0,1.0
2025-05-30,73.9728,73.99,73.7799,73.78,1456,73.9728,73.99,73.7799,73.78,1456,0.0,1.0
2025-06-02,73.8865,73.8865,73.8213,73.8213,1148,73.8865,73.8865,73.8213,73.8213,1148,0.0,1.0
2025-06-03,74.5921,74.68,73.96,73.96,3516,74.5921,74.68,73.96,73.96,3516,0.0,1.0
2025-06-04,74.4181,74.7301,74.4181,74.7301,925,74.4181,74.7301,74.4181,74.7301,925,0.0,1.0
2025-06-05,74.3161,74.77,74.29,74.32,10070,74.3161,74.77,74.29,74.32,10070,0.0,1.0
2025-06-06,75.2863,75.2863,74.98,75.0609,3190,75.2863,75.2863,74.98,75.0609,3190,0.0,1.0
2025-06-09,75.2688,75.58,75.11,75.11,2898,75.2688,75.58,75.11,75.11,2898,0.0,1.0
2025-06-10,75.2559,75.34,75.2559,75.34,915,75.2559,75.34,75.2559,75.34,915,0.0,1.0
2025-06-11,75.1549,75.5499,75.1549,75.41,805,75.1549,75.5499,75.1549,75.41,805,0.0,1.0
2025-06-12,75.185,75.185,74.72,74.89,4532,75.185,75.185,74.72,74.89,4532,0.0,1.0
2025-06-13,73.9512,74.55,73.88,74.21,2709,73.9512,74.55,73.88,74.21,2709,0.0,1.0
2025-06-16,74.785,75.072,74.785,74.86,5970,74.785,75.072,74.785,74.86,5970,0.0,1.0
2025-06-17,74.1604,74.63,74.07,74.58,2083,74.1604,74.63,74.07,74.58,2083,0.0,1.0
2025-06-18,74.19,74.6899,74.19,74.23,9351,74.19,74.6899,74.19,74.23,9351,0.0,1.0
2025-06-20,74.2524,74.97,74.03,74.97,5999,74.2524,74.97,74.03,74.97,5999,0.0,1.0
2025-06-23,74.95,74.95,73.65,74.15,12503,74.95,74.95,73.65,74.15,12503,0.0,1.0
2025-06-24,75.931,76.04,75.4,75.7,13695,75.931,76.04,75.4,75.7,13695,0.0,1.0
2025-06-25,75.3,76.05,75.3,76.05,3559,75.3,76.05,75.3,76.05,3559,0.0,1.0
2025-06-26,76.46,76.49,75.67,75.87,6828,76.46,76.49,75.67,75.87,6828,0.0,1.0
2025-06-27,76.7184,77.07,76.25,76.56,6478,76.7184,77.07,76.25,76.56,6478,0.0,1.0
2025-06-30,77.0093,77.03,76.86,77.0001,2341,77.0093,77.03,76.86,77.0001,2341,0.0,1.0
2025-07-01,77.5079,77.52,77.05,77.13,1721,77.5079,77.52,77.05,77.13,1721,0.0,1.0
2025-07-02,78.21,78.21,77.61,77.61,13210,78.21,78.21,77.61,77.61,13210,0.0,1.0
2025-07-03,78.9025,78.99,78.51,78.51,1165,78.9025,78.99,78.51,78.51,1165,0.0,1.0
2025-07-07,78.2395,78.91,77.89,78.91,4680,78.2395,78.91,77.89,78.91,4680,0.0,1.0
2025-07-08,78.2855,78.58,78.2855,78.4,2750,78.2855,78.58,78.2855,78.4,2750,0.0,1.0
2025-07-09,78.5703,78.5703,78.05,78.05,208783,78.5703,78.5703,78.05,78.05,208783,0.0,1.0
2025-07-10,78.6559,78.9791,78.56,78.56,4484,78.6559,78.9791,78.56,78.56,4484,0.0,1.0
2025-07-11,77.7739,78.28,77.72,78.28,7101,77.7739,78.28,77.72,78.28,7101,0.0,1.0
2025-07-14,78.2177,78.2177,77.94,78.04,7313,78.2177,78.2177,77.94,78.04,7313,0.0,1.0
2025-07-15,76.988,77.9139,76.988,77.9139,6662,76.988,77.9139,76.988,77.9139,6662,0.0,1.0
2025-07-16,77.4384,77.52,77.1588,77.36,4500,77.4384,77.52,77.1588,77.36,4500,0.0,1.0
2025-07-17,78.3024,78.395,77.8928,77.8928,4262,78.3024,78.395,77.8928,77.8928,4262,0.0,1.0
2025-07-18,78.1343,78.7,78.0,78.7,4858,78.1343,78.7,78.0,78.7,4858,0.0,1.0
2025-07-21,77.8402,78.485,77.83,78.1801,3437,77.8402,78.485,77.83,78.1801,3437,0.0,1.0
2025-07-22,78.4673,78.53,77.96,78.09,2906,78.4673,78.53,77.96,78.09,2906,0.0,1.0
2025-07-23,79.19,79.24,78.8812,79.0,9081,79.19,79.24,78.8812,79.0,9081,0.0,1.0
2025-07-24,78.6186,79.08,78.6186,79.08,8188,78.6186,79.08,78.6186,79.08,8188,0.0,1.0
2025-07-25,79.0311,79.13,78.68,78.93,4005,79.0311,79.13,78.68,78.93,4005,0.0,1.0
2025-07-28,79.039,79.115,78.93,79.04,9478,79.039,79.115,78.93,79.04,9478,0.0,1.0
2025-07-29,78.7721,79.26,78.75,79.26,1319,78.7721,79.26,78.75,79.26,1319,0.0,1.0
2025-07-30,78.6176,79.26,78.28,78.94,5170,78.6176,79.26,78.28,78.94,5170,0.0,1.0
2025-07-31,78.0294,78.88,78.01,78.55,6677,78.0294,78.88,78.01,78.55,6677,0.0,1.0
2025-08-01,76.9224,77.35,76.38,77.13,12114,76.9224,77.35,76.38,77.13,12114,0.0,1.0
2025-08-04,78.2539,78.26,77.44,77.44,3629,78.2539,78.26,77.44,77.44,3629,0.0,1.0
2025-08-05,78.1061,78.42,77.671,78.42,9080,78.1061,78.42,77.671,78.42,9080,0.0,1.0
2025-08-06,78.032,78.08,77.8159,78.08,2794,78.032,78.08,77.8159,78.08,2794,0.0,1.0
2025-08-07,77.587,78.62,77.395,78.62,2809,77.587,78.62,77.395,78.62,2809,0.0,1.0
2025-08-08,77.6878,77.72,77.6,77.72,1392,77.6878,77.72,77.6,77.72,1392,0.0,1.0
2025-08-11,77.4858,77.98,77.4858,77.97,3988,77.4858,77.98,77.4858,77.97,3988,0.0,1.0
2025-08-12,79.2487,79.26,78.0043,78.01,4351,79.2487,79.26,78.0043,78.01,4351,0.0,1.0
2025-08-13,80.1309,80.15,79.54,79.62,7674,80.1309,80.15,79.54,79.62,7674,0.0,1.0
2025-08-14,79.2822,79.39,79.15,79.39,1338,79.2822,79.39,79.15,79.39,1338,0.0,1.0
2025-08-15,78.78,79.38,78.76,79.38,2671,78.78,79.38,78.76,79.38,2671,0.0,1.0
2025-08-18,79.1634,79.169,78.98,78.98,3731,79.1634,79.169,78.98,78.98,3731,0.0,1.0
2025-08-19,78.7985,79.2,78.72,79.2,3520,78.7985,79.2,78.72,79.2,3520,0.0,1.0
2025-08-20,78.7321,78.96,78.51,78.7,30865,78.7321,78.96,78.51,78.7,30865,0.0,1.0
2025-08-21,78.617,78.695,78.385,78.45,11063,78.617,78.695,78.385,78.45,11063,0.0,1.0
2025-08-22,80.6977,80.9445,79.03,79.03,3650,80.6977,80.9445,79.03,79.03,3650,0.0,1.0
2025-08-25,80.148,80.5954,80.14,80.51,4345,80.148,80.5954,80.14,80.51,4345,0.0,1.0
2025-08-26,80.631,80.64,80.19,80.19,4001,80.631,80.64,80.19,80.19,4001,0.0,1.0
2025-08-27,81.0057,81.0057,80.79,80.79,935,81.0057,81.0057,80.79,80.79,935,0.0,1.0
2025-08-28,81.0846,81.24,80.99,81.24,5532,81.0846,81.24,80.99,81.24,5532,0.0,1.0
2025-08-29,80.4684,81.1,80.36,81.1,2275,80.4684,81.1,80.36,81.1,2275,0.0,1.0
2025-09-02,80.1745,80.1745,79.62,79.62,3010,80.1745,80.1745,79.62,79.62,3010,0.0,1.0
2025-09-03,80.0711,80.26,79.77,80.26,2076,80.0711,80.26,79.77,80.26,2076,0.0,1.0
2025-09-04,80.9798,80.9798,80.33,80.33,2177,80.9798,80.9798,80.33,80.33,2177,0.0,1.0
2025-09-05,80.8041,81.37,80.47,81.37,867,80.8041,81.37,80.47,81.37,867,0.0,1.0
2025-09-08,80.988,80.988,80.62,80.62,1065,80.988,80.988,80.62,80.62,1065,0.0,1.0
2025-09-09,80.628,80.92,80.4823,80.92,1492,80.628,80.92,80.4823,80.92,1492,0.0,1.0
2025-09-10,80.4712,80.84,80.25,80.74,2093,80.4712,80.84,80.25,80.74,2093,0.0,1.0
2025-09-11,81.7404,81.7404,80.61,80.61,2012,81.7404,81.7404,80.61,80.61,2012,0.0,1.0
2025-09-12,81.1564,81.83,81.1564,81.83,3121,81.1564,81.83,81.1564,81.83,3121,0.0,1.0
2025-09-15,81.1113,81.35,81.07,81.21,1830,81.1113,81.35,81.07,81.21,1830,0.0,1.0
2025-09-16,80.7881,81.15,80.511,81.15,4391,80.7881,81.15,80.511,81.15,4391,0.0,1.0
2025-09-17,80.79,81.89,80.79,80.94,4929,80.79,81.89,80.79,80.94,4929,0.0,1.0
2025-09-18,82.2228,82.2228,81.29,81.33,3159,82.2228,82.2228,81.29,81.33,3159,0.0,1.0
2025-09-19,81.7427,82.41,81.52,82.41,8821,81.7427,82.41,81.52,82.41,8821,0.0,1.0
2025-09-22,81.9496,81.9496,81.41,81.56,3521,81.9496,81.9496,81.41,81.56,3521,0.0,1.0
2025-09-23,81.6446,82.4599,81.58,82.02,8103,81.6446,82.4599,81.58,82.02,8103,0.0,1.0
2025-09-24,81.1625,81.91,81.1625,81.81,2257,81.1625,81.91,81.1625,81.81,2257,0.0,1.0
2025-09-25,80.5736,80.65,80.39,80.63,2256,80.5736,80.65,80.39,80.63,2256,0.0,1.0
2025-09-26,81.3452,81.419,80.82,80.82,1175,81.3452,81.419,80.82,80.82,1175,0.0,1.0
2025-09-29,81.2067,81.89,81.19,81.89,2648,81.2067,81.89,81.19,81.89,2648,0.0,1.0
2025-09-30,81.1832,81.22,80.605,81.22,1271,81.1832,81.22,80.605,81.22,1271,0.0,1.0
2025-10-01,81.1848,81.1848,80.75,80.84,2681,81.1848,81.1848,80.75,80.84,2681,0.0,1.0
2025-10-02,81.2575,81.28,80.67,81.28,5350,81.2575,81.28,80.67,81.28,5350,0.0,1.0
2025-10-03,81.287,81.877,81.287,81.59,2006,81.287,81.877,81.287,81.59,2006,0.0,1.0
2025-10-06,81.4675,81.86,81.4675,81.86,13820,81.4675,81.86,81.4675,81.86,13820,0.0,1.0
2025-10-07,80.7066,81.64,80.65,81.64,3145,80.7066,81.64,80.65,81.64,3145,0.0,1.0
2025-10-08,81.4217,81.43,80.94,81.06,1381,81.4217,81.43,80.94,81.06,1381,0.0,1.0
2025-10-09,80.6732,81.48,80.62,81.48,2545,80.6732,81.48,80.62,81.48,2545,0.0,1.0
2025-10-10,78.3653,80.81,78.36,80.81,3417,78.3653,80.81,78.36,80.81,3417,0.0,1.0
2025-10-13,79.7544,79.8,79.454,79.52,2786,79.7544,79.8,79.454,79.52,2786,0.0,1.0
2025-10-14,80.5994,80.905,78.89,78.89,1390,80.5994,80.905,78.89,78.89,1390,0.0,1.0
2025-10-15,80.7306,81.18,80.6832,81.18,3383,80.7306,81.18,80.6832,81.18,3383,0.0,1.0
2025-10-16,79.5791,80.6601,79.53,80.66,2026,79.5791,80.6601,79.53,80.66,2026,0.0,1.0
2025-10-17,79.5653,79.5653,79.235,79.445,5350,79.5653,79.5653,79.235,79.445,5350,0.0,1.0
2025-10-20,80.6175,80.63,80.17,80.17,4133,80.6175,80.63,80.17,80.17,4133,0.0,1.0
2025-10-21,80.8996,80.8996,80.1293,80.45,2647,80.8996,80.8996,80.1293,80.45,2647,0.0,1.0
2025-10-22,80.172,80.88,80.1394,80.88,2375,80.172,80.88,80.1394,80.88,2375,0.0,1.0
2025-10-23,81.1484,81.31,80.97,80.97,2140,81.1484,81.31,80.97,80.97,2140,0.0,1.0
2025-10-24,81.6771,82.0781,81.6771,81.93,3737,81.6771,82.0781,81.6771,81.93,3737,0.0,1.0
2025-10-27,81.866,82.34,81.8196,82.34,2293,81.866,82.34,81.8196,82.34,2293,0.0,1.0
2025-10-28,81.3495,81.6469,81.31,81.45,2873,81.3495,81.6469,81.31,81.45,2873,0.0,1.0
2025-10-29,80.5404,81.4898,80.21,81.22,4244,80.5404,81.4898,80.21,81.22,4244,0.0,1.0
2025-10-30,79.8953,80.2994,79.8953,80.05,952,79.8953,80.2994,79.8953,80.05,952,0.0,1.0
2025-10-31,79.9577,80.02903,79.7696,80.02,2002,79.9577,80.02903,79.7696,80.02,2002,0.0,1.0
2025-11-03,79.9582,80.43,79.02,80.43,6656,79.9582,80.43,79.02,80.43,6656,0.0,1.0
2025-11-04,79.1113,79.574739,79.1,79.1,1430,79.1113,79.574739,79.1,79.1,1430,0.0,1.0
2025-11-05,80.1393,80.3,79.27,79.27,1481,80.1393,80.3,79.27,79.27,1481,0.0,1.0
2025-11-06,79.2416,80.13,79.1667,80.13,3411,79.2416,80.13,79.1667,80.13,3411,0.0,1.0
2025-11-07,79.7918,79.7918,78.68,79.1,5853,79.7918,79.7918,78.68,79.1,5853,0.0,1.0
2025-11-10,80.7764,80.7764,80.285,80.64,1477,80.7764,80.7764,80.285,80.64,1477,0.0,1.0
2025-11-11,80.9627,81.05,80.63,80.75,1542,80.9627,81.05,80.63,80.75,1542,0.0,1.0
2025-11-12,81.1306,81.605,81.1306,81.18,2096,81.1306,81.605,81.1306,81.18,2096,0.0,1.0
2025-11-13,79.6199,80.8685,79.5617,80.8685,1972,79.6199,80.8685,79.5617,80.8685,1972,0.0,1.0
2025-11-14,79.5673,79.965,79.1769,79.425,6955,79.5673,79.965,79.1769,79.425,6955,0.0,1.0
2025-11-17,78.1058,79.43,77.89,79.43,5356,78.1058,79.43,77.89,79.43,5356,0.0,1.0
2025-11-18,78.3128,78.6188,77.61,77.67,23859,78.3128,78.6188,77.61,77.67,23859,0.0,1.0
2025-11-19,78.4298,78.805,78.12,78.38,5871,78.4298,78.805,78.12,78.38,5871,0.0,1.0
2025-11-20,77.2449,79.7438,77.24,79.46,6317,77.2449,79.7438,77.24,79.46,6317,0.0,1.0
2025-11-21,78.8745,79.28,77.52,77.57,8026,78.8745,79.28,77.52,77.57,8026,0.0,1.0
2025-11-24,79.638,79.78,78.91,79.18,15578,79.638,79.78,78.91,79.18,15578,0.0,1.0
2025-11-25,81.0453,81.13,80.01,80.01,4209,81.0453,81.13,80.01,80.01,4209,0.0,1.0
2025-11-26,81.6035,82.01,81.17,81.17,2731,81.6035,82.01,81.17,81.17,2731,0.0,1.0