date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-03-02,25.82,25.82,25.82,25.82,0,16.1552187287904,16.1552187287904,16.1552187287904,16.1552187287904,0,0.0,1.0
2012-03-05,25.814,26.0,25.764,26.0,1300,16.1514646113477,16.267842252074,16.1201802993244,16.267842252074,2077.71869657088,0.0,1.0
2012-03-06,25.38,25.38,25.36,25.36,1100,15.8799167829861,15.8799167829861,15.8674030581768,15.8674030581768,1758.06966632921,0.0,1.0
2012-03-07,25.6,25.6,25.6,25.6,300,16.0175677558883,16.0175677558883,16.0175677558883,16.0175677558883,479.473545362511,0.0,1.0
2012-03-08,25.8199,25.91,25.77,25.8899,5700,16.1551561601664,16.2115304904322,16.1239344167672,16.1989541969989,9109.99736188772,0.0,1.0
2012-03-09,26.0901,26.1501,25.9699,26.1,8100,16.3242165823399,16.3617577567677,16.2490090962361,16.3304108761205,12945.7857247878,0.0,1.0
2012-03-12,26.0699,26.1501,26.0199,26.1301,3900,16.3115777202825,16.3617577567677,16.2802934082593,16.3492440319585,6233.15608971265,0.0,1.0
2012-03-13,26.179,26.1801,26.0299,26.1101,4800,16.3798400891172,16.3805283439817,16.2865502706639,16.3367303071492,7671.57672580016,0.0,1.0
2012-03-14,26.2701,27.2,26.1899,27.2,3000,16.4368401056235,17.0186657406313,16.3866600691382,17.0186657406313,4794.7354536251,0.0,1.0
2012-03-15,26.671,26.709,26.618,26.618,4400,16.6876777194256,16.7114537965633,16.654516348681,16.654516348681,7032.27866531685,0.0,1.0
2012-03-16,26.7501,26.7801,26.6699,26.7784,2200,16.7371695010464,16.7559400882603,16.6869894645611,16.7548764216515,3516.13933265841,0.0,1.0
2012-03-19,26.7501,27.08,26.63,27.08,9300,16.7371695010464,16.9435833917756,16.6620245835666,16.9435833917756,14863.6799062378,0.0,1.0
2012-03-20,26.4799,26.75,26.4799,26.75,2400,16.5681090788729,16.7371069324223,16.5681090788729,16.7371069324223,3835.78836290009,0.0,1.0
2012-03-21,26.2201,26.75,26.0,26.75,4200,16.4055557936002,16.7371069324223,16.267842252074,16.7371069324223,6712.62963507518,0.0,1.0
2012-03-22,26.2301,26.2401,26.0599,26.0599,3400,16.4118126560049,16.4180695184095,16.3053208578779,16.3053208578779,5434.03351410846,0.0,1.0
2012-03-23,25.96,25.96,25.91,25.95,1200,16.2428148024555,16.2428148024555,16.2115304904322,16.2365579400508,1917.89418145004,0.0,1.0
2012-03-26,26.16,26.41,26.04,26.41,3500,16.3679520505483,16.5243736106644,16.2928697016926,16.5243736106644,5593.85802922931,0.0,1.0
2012-03-27,26.3976,26.52,26.37,26.52,4400,16.5166151012827,16.5931990971155,16.4993461610459,16.5931990971155,7032.27866531682,0.0,1.0
2012-03-28,26.5,26.5601,26.4499,26.5601,3900,16.5806853723062,16.6182891153581,16.549338491659,16.6182891153581,6233.15608971266,0.0,1.0
2012-03-29,26.12,26.25,26.12,26.25,300,16.3429246009298,16.4242638121901,16.3429246009298,16.4242638121901,479.47354536251,0.0,1.0
2012-03-30,26.59,26.62,26.39,26.39,5700,16.636997133948,16.655767721162,16.5118598858551,16.5118598858551,9109.99736188773,0.0,1.0
2012-04-02,26.75,26.75,26.67,26.68,2400,16.7371069324223,16.7371069324223,16.6870520331852,16.6933088955898,3835.7883629001,0.0,1.0
2012-04-03,26.5,26.85,26.5,26.85,500,16.5806853723062,16.7996755564688,16.5806853723062,16.7996755564688,799.122575604187,0.0,1.0
2012-04-04,25.74,25.7801,25.66,25.69,2800,16.1051638295533,16.1302538477959,16.0551089303161,16.0738795175301,4475.08642338344,0.0,1.0
2012-04-05,25.53,25.98,25.53,25.98,2600,15.9737697190558,16.2553285272647,15.9737697190558,16.2553285272647,4155.43739314176,0.0,1.0
2012-04-09,25.25,25.36,24.23,24.23,1300,15.7985775717257,15.8674030581768,15.1603776064521,15.1603776064521,2077.71869657089,0.0,1.0
2012-04-10,24.82,25.06,24.65,24.82,6100,15.5295324883261,15.6796971860375,15.4231658274471,15.5295324883261,9749.29542237104,0.0,1.0
2012-04-11,24.82,24.82,24.82,24.82,0,15.5295324883261,15.5295324883261,15.5295324883261,15.5295324883261,0,0.0,1.0
2012-04-12,25.016,25.27,24.85,25.27,400,15.6521669914571,15.811091296535,15.54830307554,15.811091296535,639.298060483348,0.0,1.0
2012-04-13,24.8199,24.8199,24.8199,24.8199,200,15.529469919702,15.529469919702,15.529469919702,15.529469919702,319.649030241675,0.0,1.0
2012-04-16,24.98,25.38,24.95,25.38,700,15.6296422868004,15.8799167829861,15.6108716995864,15.8799167829861,1118.77160584586,0.0,1.0
2012-04-17,24.98,24.98,24.98,24.98,0,15.6296422868004,15.6296422868004,15.6296422868004,15.6296422868004,0,0.0,1.0
2012-04-18,24.94,25.39,24.86,25.39,1800,15.6046148371818,15.8861736453908,15.5545599379446,15.8861736453908,2876.84127217507,0.0,1.0
2012-04-19,24.946,25.78,24.93,25.02,5800,15.6083689546246,16.1301912791719,15.5983579747771,15.6546697364189,9269.82187700854,0.0,1.0
2012-04-20,25.15,25.37,25.11,25.37,500,15.7360089476793,15.8736599205815,15.7109814980607,15.8736599205815,799.122575604186,0.0,1.0
2012-04-23,24.91,24.92,24.7301,24.7301,14800,15.5858442499679,15.5921011123725,15.4732832953083,15.4732832953083,23654.0282378838,0.0,1.0
2012-04-24,24.92,24.99,24.86,24.93,8400,15.5921011123725,15.635899149205,15.5545599379446,15.5983579747771,13425.2592701503,0.0,1.0
2012-04-25,25.05,25.1,25.0,25.0101,9200,15.6734403236329,15.7047246356561,15.6421560116097,15.6484754426383,14703.855391117,0.0,1.0
2012-04-26,25.22,25.25,25.08,25.11,36900,15.7798069845118,15.7985775717257,15.6922109108468,15.7109814980607,58975.2460795889,0.0,1.0
2012-04-27,24.92,24.98,24.84,24.92,41800,15.5921011123725,15.6296422868004,15.5420462131353,15.5921011123725,66806.6473205099,0.0,1.0
2012-04-30,24.36,24.73,24.36,24.68,40000,15.2417168177124,15.4732207266843,15.2417168177124,15.441936414661,63929.806048335,0.0,1.0
2012-05-01,24.2,24.36,24.13,24.13,26000,15.1416070192381,15.2417168177124,15.0978089824056,15.0978089824056,41554.3739314178,0.0,1.0
2012-05-02,24.11,24.14,23.99,24.01,25000,15.0852952575963,15.1040658448103,15.0102129087406,15.0227266335499,39956.1287802094,0.0,1.0
2012-05-03,23.9,24.0,23.74,24.0,23000,14.9539011470988,15.0164697711453,14.8537913486245,15.0164697711453,36759.6384777926,0.0,1.0
2012-05-04,23.68,23.79,23.62,23.75,49200,14.8162501741967,14.8850756606477,14.7787089997688,14.8600482110292,78633.6614394517,0.0,1.0
2012-05-07,23.8,23.8,23.61,23.71,12000,14.8913325230524,14.8913325230524,14.7724521373642,14.8350207614106,19178.9418145004,0.0,1.0
2012-05-08,23.5,23.97,23.33,23.97,22600,14.7036266509131,14.9976991839313,14.5972599900341,14.9976991839313,36120.3404173091,0.0,1.0
2012-05-09,22.95,23.26,22.36,23.26,11100,14.3594992186577,14.5534619532016,13.9903443367837,14.5534619532016,17740.5211784129,0.0,1.0
2012-05-10,23.28,23.34,23.03,23.04,21700,14.5659756780109,14.6035168524388,14.4095541178948,14.4158109802995,34681.9197812217,0.0,1.0
2012-05-11,23.2,23.28,23.08,23.13,10000,14.5159207787738,14.5659756780109,14.440838429918,14.4721227419412,15982.4515120837,0.0,1.0
2012-05-14,22.89,22.97,22.87,22.92,3500,14.3219580442298,14.3720129434669,14.3094443194205,14.3407286314437,5593.8580292293,0.0,1.0
2012-05-15,22.69,22.8,22.631,22.73,3500,14.1968207961369,14.265646282588,14.1599053079495,14.2218482457555,5593.85802922931,0.0,1.0
2012-05-16,22.51,22.61,22.47,22.47,8100,14.0841972728533,14.1467658968998,14.0591698232348,14.0591698232348,12945.7857247878,0.0,1.0
2012-05-17,22.54,22.68,22.54,22.68,5500,14.1029678600673,14.1905639337323,14.1029678600673,14.1905639337323,8790.34833164602,0.0,1.0
2012-05-18,22.03,22.08,21.98,21.99,16500,13.7838678774304,13.8151521894536,13.7525835654072,13.7588404278118,26371.0449949382,0.0,1.0
2012-05-21,22.03,22.03,21.9108,22.0,900,13.7838678774304,13.7838678774304,13.7092860775671,13.7650972902165,1438.42063608754,0.0,1.0
2012-05-22,22.15,22.77,22.15,22.77,200,13.8589502262861,14.2468756953741,13.8589502262861,14.2468756953741,319.649030241675,0.0,1.0
2012-05-23,21.85,21.98,21.49,21.49,5600,13.6712443541468,13.7525835654072,13.4459973075797,13.4459973075797,8950.1728467669,0.0,1.0
2012-05-24,21.92,22.64,21.92,22.64,2300,13.7150423909793,14.1655364841137,13.7150423909793,14.1655364841137,3675.96384777927,0.0,1.0
2012-05-25,21.776,21.91,21.7601,21.91,2100,13.6249435723525,13.7087855285747,13.6149951611291,13.7087855285747,3356.31481753757,0.0,1.0
2012-05-29,22.06,22.16,22.06,22.16,900,13.8026384646444,13.8652070886908,13.8026384646444,13.8652070886908,1438.42063608753,0.0,1.0
2012-05-30,21.83,21.9,21.76,21.88,21600,13.6587306293375,13.7025286661701,13.614932592505,13.6900149413608,34522.0952661009,0.0,1.0
2012-05-31,21.9,21.9,21.7,21.75,1200,13.7025286661701,13.7025286661701,13.5773914180772,13.6086757301004,1917.89418145004,0.0,1.0
2012-06-01,21.13,21.2,21.13,21.2,1500,13.2207502610125,13.264548297845,13.2207502610125,13.264548297845,2397.36772681255,0.0,1.0
2012-06-04,21.13,21.13,21.13,21.13,0,13.2207502610125,13.2207502610125,13.2207502610125,13.2207502610125,0,0.0,1.0
2012-06-05,21.13,21.13,21.13,21.13,0,13.2207502610125,13.2207502610125,13.2207502610125,13.2207502610125,0,0.0,1.0
2012-06-06,21.81,21.81,21.81,21.81,100,13.6462169045283,13.6462169045283,13.6462169045283,13.6462169045283,159.824515120837,0.0,1.0
2012-06-07,22.19,22.27,22.07,22.27,600,13.8839776759047,13.9340325751419,13.808895327049,13.9340325751419,958.947090725025,0.0,1.0
2012-06-08,21.78,21.78,21.78,21.78,200,13.6274463173143,13.6274463173143,13.6274463173143,13.6274463173143,319.649030241675,0.0,1.0
2012-06-11,21.87,21.97,21.87,21.94,800,13.6837580789561,13.7463267030026,13.6837580789561,13.7275561157886,1278.5961209667,0.0,1.0
2012-06-12,22.01,22.021,21.89,21.97,9400,13.7713541526211,13.7782367012662,13.6962718037654,13.7463267030026,15023.5044213587,0.0,1.0
2012-06-13,21.87,22.08,21.87,21.9001,23600,13.6837580789561,13.8151521894536,13.6837580789561,13.7025912347941,37718.5855685176,0.0,1.0
2012-06-14,22.08,22.1,21.9799,22.0199,5000,13.8151521894536,13.8276659142629,13.7525209967832,13.7775484464017,7991.22575604188,0.0,1.0
2012-06-15,22.391,22.421,22.2099,22.2099,22700,14.0097406102381,14.028511197452,13.89642883209,13.89642883209,36280.1649324299,0.0,1.0
2012-06-18,22.241,22.281,22.2,22.2399,18000,13.9158876741684,13.940915123787,13.8902345383094,13.9151994193039,28768.4127217507,0.0,1.0
2012-06-19,22.44,22.59,22.379,22.59,57000,14.0403992360208,14.1342521720905,14.0022323753525,14.1342521720905,91099.9736188773,0.0,1.0
2012-06-20,22.53,23.32,22.23,22.66,24400,14.0967109976626,14.5910031276295,13.9090051255233,14.178050208923,38997.1816894843,0.0,1.0
2012-06-21,22.3,23.26,22.3,22.6,8800,14.0439468770043,14.6485293434582,14.0439468770043,14.2328788977711,13973.2798563433,0.14567,1.0
2012-06-22,22.71,23.22,22.54,22.59,8600,14.3021539720523,14.623338407356,14.1950924936178,14.2265811637456,13655.7053141538,0.0,1.0
2012-06-25,22.3,22.461,22.249,22.43,32400,14.0439468770043,14.1453403948158,14.0118284334739,14.1258174193366,51447.0758347186,0.0,1.0
2012-06-26,22.35,22.361,22.219,22.269,17000,14.0754355471321,14.0823630545602,13.9929352313972,14.024423901525,26993.8360861178,0.0,1.0
2012-06-27,22.499,22.55,22.32,22.44,24100,14.1692717841129,14.2013902276433,14.0565423450554,14.1321151533621,38267.7323338496,0.0,1.0
2012-06-28,22.799,22.81,22.66,22.709,15200,14.3582038048798,14.3651313123079,14.2706653019245,14.3015241986498,24135.6652064113,0.0,1.0
2012-06-29,23.19,23.98,23.15,23.98,10100,14.6044452052793,15.1019661932987,14.5792542691771,15.1019661932987,16037.5143805759,0.0,1.0
2012-07-02,23.31,23.99,22.51,23.34,1000,14.6800180135861,15.1082639273243,14.1761992915411,14.6989112156627,1587.87271094811,0.0,1.0
2012-07-03,23.4199,23.4199,23.31,23.3899,6000,14.749230110527,14.749230110527,14.6800180135861,14.7303369084503,9527.23626568866,0.0,1.0
2012-07-05,23.33,23.33,23.219,23.261,4600,14.6926134816372,14.6926134816372,14.6227086339534,14.6491591168608,7304.2144703613,0.0,1.0
2012-07-06,23.09,23.09,23.07,23.07,300,14.5414678650237,14.5414678650237,14.5288723969726,14.5288723969726,476.361813284433,0.0,1.0
2012-07-09,22.92,22.971,22.92,22.93,3200,14.4344063865891,14.4665248301195,14.4344063865891,14.4407041206147,5081.19267503396,0.0,1.0
2012-07-10,22.8,22.8,22.8,22.8,200,14.3588335782824,14.3588335782824,14.3588335782824,14.3588335782824,317.574542189622,0.0,1.0
2012-07-11,22.7,22.7,22.69,22.69,400,14.2958562380268,14.2958562380268,14.2895585040012,14.2895585040012,635.149084379242,0.0,1.0
2012-07-12,22.56,22.78,22.46,22.46,2100,14.2076879616689,14.3462381102313,14.1447106214133,14.1447106214133,3334.53269299103,0.0,1.0
2012-07-13,22.56,22.56,22.56,22.56,0,14.2076879616689,14.2076879616689,14.2076879616689,14.2076879616689,0,0.0,1.0
2012-07-16,22.56,22.56,22.56,22.56,0,14.2076879616689,14.2076879616689,14.2076879616689,14.2076879616689,0,0.0,1.0
2012-07-17,22.29,22.29,22.181,22.209,1700,14.0376491429787,14.0376491429787,13.9690038421001,13.9866374973716,2699.38360861179,0.0,1.0
2012-07-18,22.401,22.46,22.389,22.4199,4500,14.1075539906624,14.1447106214133,14.0999967098318,14.1194567079707,7145.42719926652,0.0,1.0
2012-07-19,22.46,22.521,22.439,22.451,6600,14.1447106214133,14.1831267989692,14.1314853799596,14.1390426607902,10479.9598922575,0.0,1.0
2012-07-20,21.989,21.99,21.929,21.99,2700,13.8480873488093,13.8487171222118,13.8103009446559,13.8487171222118,4287.25631955989,0.0,1.0
2012-07-23,21.45,21.45,21.45,21.45,200,13.5086394848314,13.5086394848314,13.5086394848314,13.5086394848314,317.574542189623,0.0,1.0
2012-07-24,21.45,21.45,21.45,21.45,0,13.5086394848314,13.5086394848314,13.5086394848314,13.5086394848314,0,0.0,1.0
2012-07-25,21.45,21.45,21.45,21.45,0,13.5086394848314,13.5086394848314,13.5086394848314,13.5086394848314,0,0.0,1.0
2012-07-26,21.45,21.45,21.45,21.45,0,13.5086394848314,13.5086394848314,13.5086394848314,13.5086394848314,0,0.0,1.0
2012-07-27,21.84,21.861,21.829,21.829,1200,13.7542511118284,13.7674763532821,13.7473236044003,13.7473236044003,1905.44725313773,0.0,1.0
2012-07-30,21.97,21.97,21.97,21.97,200,13.8361216541607,13.8361216541607,13.8361216541607,13.8361216541607,317.574542189622,0.0,1.0
2012-07-31,21.97,21.97,21.97,21.97,0,13.8361216541607,13.8361216541607,13.8361216541607,13.8361216541607,0,0.0,1.0
2012-08-01,21.97,21.97,21.97,21.97,0,13.8361216541607,13.8361216541607,13.8361216541607,13.8361216541607,0,0.0,1.0
2012-08-02,21.97,21.97,21.97,21.97,0,13.8361216541607,13.8361216541607,13.8361216541607,13.8361216541607,0,0.0,1.0
2012-08-03,21.7,21.78,21.4,21.73,7100,13.6660828354705,13.716464707675,13.4771508147036,13.6849760375472,11273.8962477316,0.0,1.0
2012-08-06,22.19,22.24,22.19,22.23,1000,13.9746718027231,14.0061604728509,13.9746718027231,13.9998627388253,1587.87271094811,0.0,1.0
2012-08-07,22.19,22.19,22.19,22.19,0,13.9746718027231,13.9746718027231,13.9746718027231,13.9746718027231,0,0.0,1.0
2012-08-08,22.19,22.19,22.19,22.19,0,13.9746718027231,13.9746718027231,13.9746718027231,13.9746718027231,0,0.0,1.0
2012-08-09,22.23,22.28,20.2,22.28,8900,13.9998627388253,14.0313514089531,12.7214227316361,14.0313514089531,14132.0671274382,0.0,1.0
2012-08-10,22.23,22.23,22.23,22.23,0,13.9998627388253,13.9998627388253,13.9998627388253,13.9998627388253,0,0.0,1.0
2012-08-13,22.47,22.51,22.47,22.5,800,14.1510083554388,14.1761992915411,14.1510083554388,14.1699015575155,1270.29816875849,0.0,1.0
2012-08-14,22.47,22.47,22.47,22.47,0,14.1510083554388,14.1510083554388,14.1510083554388,14.1510083554388,0,0.0,1.0
2012-08-15,22.47,22.47,22.47,22.47,0,14.1510083554388,14.1510083554388,14.1510083554388,14.1510083554388,0,0.0,1.0
2012-08-16,22.7399,22.7399,22.6199,22.6199,1100,14.3209841967887,14.3209841967887,14.245411388482,14.245411388482,1746.65998204293,0.0,1.0
2012-08-17,23.0,23.0,22.77,22.77,1235,14.4847882587936,14.4847882587936,14.3399403762057,14.3399403762057,1961.02279802092,0.0,1.0
2012-08-20,22.91,23.01,22.91,23.0,2300,14.4281086525636,14.4910859928192,14.4281086525636,14.4847882587936,3652.10723518065,0.0,1.0
2012-08-21,22.91,22.91,22.91,22.91,0,14.4281086525636,14.4281086525636,14.4281086525636,14.4281086525636,0,0.0,1.0
2012-08-22,22.7,22.77,22.7,22.77,1200,14.2958562380268,14.3399403762057,14.2958562380268,14.3399403762057,1905.44725313773,0.0,1.0
2012-08-23,22.7,22.7,22.7,22.7,0,14.2958562380268,14.2958562380268,14.2958562380268,14.2958562380268,0,0.0,1.0
2012-08-24,22.72,22.73,22.34,22.34,2900,14.3084517060779,14.3147494401034,14.0691378131065,14.0691378131065,4604.83086174951,0.0,1.0
2012-08-27,22.56,22.56,22.56,22.56,500,14.2076879616689,14.2076879616689,14.2076879616689,14.2076879616689,793.936355474054,0.0,1.0
2012-08-28,22.48,22.53,22.24,22.24,1500,14.1573060894644,14.1887947595922,14.0061604728509,14.0061604728509,2381.80906642216,0.0,1.0
2012-08-29,22.48,22.48,22.48,22.48,0,14.1573060894644,14.1573060894644,14.1573060894644,14.1573060894644,0,0.0,1.0
2012-08-30,22.15,22.15,22.15,22.15,600,13.9494808666208,13.9494808666208,13.9494808666208,13.9494808666208,952.723626568868,0.0,1.0
2012-08-31,22.01,22.03,22.0,22.01,1100,13.8613125902629,13.8739080583141,13.8550148562374,13.8613125902629,1746.65998204293,0.0,1.0
2012-09-04,21.4001,21.57,21.4001,21.57,2800,13.4772137920439,13.5842122931382,13.4772137920439,13.5842122931382,4446.04359065471,0.0,1.0
2012-09-05,21.37,21.37,21.37,21.37,200,13.4582576126269,13.4582576126269,13.4582576126269,13.4582576126269,317.574542189623,0.0,1.0
2012-09-06,21.95,21.95,21.7,21.7,2700,13.8235261861096,13.8235261861096,13.6660828354705,13.6660828354705,4287.25631955989,0.0,1.0
2012-09-07,22.14,22.31,22.14,22.31,1600,13.9431831325953,14.0502446110298,13.9431831325953,14.0502446110298,2540.59633751697,0.0,1.0
2012-09-10,22.14,22.14,22.14,22.14,0,13.9431831325953,13.9431831325953,13.9431831325953,13.9431831325953,0,0.0,1.0
2012-09-11,22.05,22.079,22.0,22.0,1000,13.8865035263652,13.9047669550393,13.8550148562374,13.8550148562374,1587.87271094811,0.0,1.0
2012-09-12,22.05,22.05,22.05,22.05,0,13.8865035263652,13.8865035263652,13.8865035263652,13.8865035263652,0,0.0,1.0
2012-09-13,22.56,22.58,22.19,22.29,3100,14.2076879616689,14.22028342972,13.9746718027231,14.0376491429787,4922.40540393914,0.0,1.0
2012-09-14,22.68,22.69,22.66,22.66,2000,14.2832607699756,14.2895585040012,14.2706653019245,14.2706653019245,3175.74542189623,0.0,1.0
2012-09-17,22.8,22.88,22.8,22.88,1000,14.3588335782824,14.4092154504869,14.3588335782824,14.4092154504869,1587.87271094811,0.0,1.0
2012-09-18,22.8,22.8,22.8,22.8,0,14.3588335782824,14.3588335782824,14.3588335782824,14.3588335782824,0,0.0,1.0
2012-09-19,22.75,22.75,22.75,22.75,500,14.3273449081546,14.3273449081546,14.3273449081546,14.3273449081546,793.936355474053,0.0,1.0
2012-09-20,22.42,22.42,22.42,22.42,1200,14.119519685311,14.119519685311,14.119519685311,14.119519685311,1905.44725313773,0.0,1.0
2012-09-21,22.42,22.42,22.42,22.42,0,14.119519685311,14.119519685311,14.119519685311,14.119519685311,0,0.0,1.0
2012-09-24,22.39,22.4,22.38,22.38,600,14.1006264832343,14.1069242172599,14.0943287492088,14.0943287492088,952.723626568868,0.0,1.0
2012-09-25,22.39,22.39,22.39,22.39,0,14.1006264832343,14.1006264832343,14.1006264832343,14.1006264832343,0,0.0,1.0
2012-09-26,22.39,22.39,22.39,22.39,0,14.1006264832343,14.1006264832343,14.1006264832343,14.1006264832343,0,0.0,1.0
2012-09-27,22.26,22.41,21.96,22.3,10300,14.018755940902,14.1132219512854,13.8298239201351,14.0439468770043,16355.0889227655,0.0,1.0
2012-09-28,21.82,21.82,21.81,21.81,600,13.7416556437773,13.7416556437773,13.7353579097517,13.7353579097517,952.723626568864,0.0,1.0
2012-10-01,21.82,21.82,21.82,21.82,0,13.7416556437773,13.7416556437773,13.7416556437773,13.7416556437773,0,0.0,1.0
2012-10-02,21.82,21.82,21.82,21.82,0,13.7416556437773,13.7416556437773,13.7416556437773,13.7416556437773,0,0.0,1.0
2012-10-03,21.87,21.87,21.86,21.86,800,13.7731443139051,13.7731443139051,13.7668465798795,13.7668465798795,1270.29816875849,0.0,1.0
2012-10-04,21.87,21.87,21.87,21.87,0,13.7731443139051,13.7731443139051,13.7731443139051,13.7731443139051,0,0.0,1.0
2012-10-05,22.262,22.31,22.262,22.31,500,14.0200154877071,14.0502446110298,14.0200154877071,14.0502446110298,793.936355474056,0.0,1.0
2012-10-08,22.26,22.26,22.26,22.26,0,14.018755940902,14.018755940902,14.018755940902,14.018755940902,0,0.0,1.0
2012-10-09,22.26,22.26,22.26,22.26,0,14.018755940902,14.018755940902,14.018755940902,14.018755940902,0,0.0,1.0
2012-10-10,22.26,22.26,22.26,22.26,0,14.018755940902,14.018755940902,14.018755940902,14.018755940902,0,0.0,1.0
2012-10-11,22.26,22.26,22.26,22.26,0,14.018755940902,14.018755940902,14.018755940902,14.018755940902,0,0.0,1.0
2012-10-12,22.26,22.26,22.26,22.26,0,14.018755940902,14.018755940902,14.018755940902,14.018755940902,0,0.0,1.0
2012-10-15,22.26,22.26,22.26,22.26,0,14.018755940902,14.018755940902,14.018755940902,14.018755940902,0,0.0,1.0
2012-10-16,22.34,22.55,22.28,22.29,6400,14.0691378131065,14.2013902276433,14.0313514089531,14.0376491429787,10162.3853500679,0.0,1.0
2012-10-17,22.51,22.56,22.48,22.48,1800,14.1761992915411,14.2076879616689,14.1573060894644,14.1573060894644,2858.17087970659,0.0,1.0
2012-10-18,22.75,22.75,22.6,22.6,800,14.3273449081546,14.3273449081546,14.2328788977711,14.2328788977711,1270.29816875849,0.0,1.0
2012-10-19,22.62,22.67,22.62,22.67,400,14.2454743658223,14.2769630359501,14.2454743658223,14.2769630359501,635.149084379242,0.0,1.0
2012-10-22,22.72,22.72,22.72,22.72,100,14.3084517060779,14.3084517060779,14.3084517060779,14.3084517060779,158.787271094811,0.0,1.0
2012-10-23,22.39,22.39,22.39,22.39,100,14.1006264832343,14.1006264832343,14.1006264832343,14.1006264832343,158.787271094811,0.0,1.0
2012-10-24,22.54,22.54,22.54,22.54,400,14.1950924936178,14.1950924936178,14.1950924936178,14.1950924936178,635.149084379242,0.0,1.0
2012-10-25,22.67,22.67,22.67,22.67,700,14.2769630359501,14.2769630359501,14.2769630359501,14.2769630359501,1111.51089766367,0.0,1.0
2012-10-26,22.37,22.67,22.37,22.67,900,14.0880310151832,14.2769630359501,14.0880310151832,14.2769630359501,1429.0854398533,0.0,1.0
2012-10-31,23.9,23.9,22.7,22.7,1200,15.0515843210942,15.0515843210942,14.2958562380268,14.2958562380268,1905.44725313774,0.0,1.0
2012-11-01,22.9,22.98,22.45,22.45,1100,14.421810918538,14.4721927907425,14.1384128873877,14.1384128873877,1746.65998204292,0.0,1.0
2012-11-02,22.95,22.95,22.95,22.95,300,14.4532995886658,14.4532995886658,14.4532995886658,14.4532995886658,476.361813284434,0.0,1.0
2012-11-05,22.61,22.79,22.59,22.79,2400,14.2391766317967,14.3525358442568,14.2265811637456,14.3525358442568,3810.89450627546,0.0,1.0
2012-11-06,22.6,22.6,22.6,22.6,300,14.2328788977711,14.2328788977711,14.2328788977711,14.2328788977711,476.361813284434,0.0,1.0
2012-11-07,22.4,22.4,22.4,22.4,100,14.1069242172599,14.1069242172599,14.1069242172599,14.1069242172599,158.787271094811,0.0,1.0
2012-11-08,22.4,22.4,22.4,22.4,0,14.1069242172599,14.1069242172599,14.1069242172599,14.1069242172599,0,0.0,1.0
2012-11-09,22.4,22.4,22.4,22.4,0,14.1069242172599,14.1069242172599,14.1069242172599,14.1069242172599,0,0.0,1.0
2012-11-12,21.75,21.76,21.75,21.76,28700,13.6975715055983,13.7038692396239,13.6975715055983,13.7038692396239,45571.9468042108,0.0,1.0
2012-11-13,21.8,21.8,21.8,21.8,200,13.7290601757261,13.7290601757261,13.7290601757261,13.7290601757261,317.574542189623,0.0,1.0
2012-11-14,21.66,21.698,21.66,21.68,800,13.6408918993683,13.6648232886654,13.6408918993683,13.6534873674194,1270.29816875848,0.0,1.0
2012-11-15,22.07,22.09,22.07,22.09,700,13.8990989944163,13.9116944624674,13.8990989944163,13.9116944624674,1111.51089766368,0.0,1.0
2012-11-16,22.75,22.8,22.75,22.8,600,14.3273449081546,14.3588335782824,14.3273449081546,14.3588335782824,952.723626568864,0.0,1.0
2012-11-19,23.23,23.24,23.22,23.22,1200,14.6296361413816,14.6359338754071,14.623338407356,14.623338407356,1905.44725313773,0.0,1.0
2012-11-20,23.23,23.23,23.23,23.23,0,14.6296361413816,14.6296361413816,14.6296361413816,14.6296361413816,0,0.0,1.0
2012-11-21,23.2,24.03,23.01,23.32,3200,14.6107429393049,15.1334548634266,14.4910859928192,14.6863157476116,5081.19267503395,0.0,1.0
2012-11-23,23.74,23.84,23.74,23.84,1500,14.9508205766852,15.0137979169409,14.9508205766852,15.0137979169409,2381.80906642217,0.0,1.0
2012-11-26,23.37,23.62,23.37,23.55,4400,14.7178044177394,14.8752477683785,14.7178044177394,14.8311636301996,6986.6399281717,0.0,1.0
2012-11-27,23.56,23.64,23.33,23.4,5000,14.8374613642251,14.8878432364296,14.6926134816372,14.7366976198161,7939.36355474057,0.0,1.0
2012-11-28,23.27,23.33,23.27,23.33,1100,14.6548270774838,14.6926134816372,14.6548270774838,14.6926134816372,1746.65998204292,0.0,1.0
2012-11-29,23.644,23.644,23.5899,23.5899,500,14.8903623300398,14.8903623300398,14.8562915889616,14.8562915889616,793.936355474058,0.0,1.0
2012-11-30,23.67,23.67,23.67,23.67,300,14.9067364385063,14.9067364385063,14.9067364385063,14.9067364385063,476.361813284434,0.0,1.0
2012-12-03,23.67,23.67,23.67,23.67,0,14.9067364385063,14.9067364385063,14.9067364385063,14.9067364385063,0,0.0,1.0
2012-12-04,23.67,23.67,23.67,23.67,0,14.9067364385063,14.9067364385063,14.9067364385063,14.9067364385063,0,0.0,1.0
2012-12-05,23.67,23.67,23.67,23.67,0,14.9067364385063,14.9067364385063,14.9067364385063,14.9067364385063,0,0.0,1.0
2012-12-06,23.71,24.04,23.66,23.9,11600,14.9319273746086,15.1397525974521,14.9004387044807,15.0515843210942,18419.323446998,0.0,1.0
2012-12-07,23.959,23.959,23.89,23.9299,700,15.0887409518451,15.0887409518451,15.0452865870687,15.0704145458307,1111.51089766367,0.0,1.0
2012-12-10,23.96,23.96,23.96,23.96,0,15.0893707252476,15.0893707252476,15.0893707252476,15.0893707252476,0,0.0,1.0
2012-12-11,24.03,24.03,23.93,23.93,900,15.1334548634266,15.1334548634266,15.0704775231709,15.0704775231709,1429.0854398533,0.0,1.0
2012-12-12,24.2,24.23,24.16,24.23,1500,15.2405163418611,15.2594095439378,15.2153254057589,15.2594095439378,2381.80906642217,0.0,1.0
2012-12-13,24.18,24.29,24.18,24.29,500,15.22792087381,15.2971959480912,15.22792087381,15.2971959480912,793.936355474055,0.0,1.0
2012-12-14,24.29,24.43,24.29,24.43,1500,15.2971959480912,15.3853642244491,15.2971959480912,15.3853642244491,2381.80906642216,0.0,1.0
2012-12-17,24.41,24.5399,24.38,24.38,3800,15.3727687563979,15.45457632139,15.3538755543212,15.3538755543212,6033.91630160283,0.0,1.0
2012-12-18,24.9862,24.9862,24.94,24.94,700,15.7356441909508,15.7356441909508,15.7065486597527,15.7065486597527,1111.51089766368,0.0,1.0
2012-12-19,25.47,25.6,25.13,25.25,6500,16.2050936593247,16.2878051699534,15.9887712469113,16.0651203336454,10216.2322218198,0.261626,1.0
2012-12-20,25.83,25.94,25.6701,25.6701,2200,16.4341409195272,16.5041275823668,16.3324057614539,16.3324057614539,3457.80167507745,0.0,1.0
2012-12-21,25.69,26.09,25.57,25.78,17600,16.345066985004,16.5995639407845,16.2687178982699,16.4023288000546,27662.4134006196,0.0,1.0
2012-12-24,25.61,25.65,25.44,25.61,3900,16.2941675938479,16.319617289426,16.1860063876412,16.2941675938479,6129.73933309185,0.0,1.0
2012-12-26,26.1,26.28,26.0,26.05,3800,16.6059263646791,16.7204499947803,16.5423021257339,16.5741142452065,5972.56652967921,0.0,1.0
2012-12-27,26.23,26.3,26.17,26.29,6900,16.6886378753077,16.7331748425693,16.6504633319406,16.7268124186748,10844.9234354702,0.0,1.0
2012-12-28,26.1,27.2,26.0,27.2,9700,16.6059263646791,17.3057929930755,16.5423021257339,17.3057929930755,15245.7619310233,0.0,1.0
2012-12-31,26.35,26.56,26.1,26.15,6400,16.7649869620419,16.8985978638267,16.6059263646791,16.6377384841516,10059.0594184071,0.0,1.0
2013-01-02,27.276,27.5,26.944,27.5,18800,17.3541474146738,17.4966657099109,17.142914941376,17.4966657099109,29548.4870415709,0.0,1.0
2013-01-03,27.2,27.37,27.14,27.14,28600,17.3057929930755,17.4139541992822,17.2676184497084,17.2676184497084,44951.4217760068,0.0,1.0
2013-01-04,27.0,27.65,26.9399,27.65,8600,17.1785445151852,17.5921020683286,17.1403063475792,17.5921020683286,13516.8610934846,0.0,1.0
2013-01-07,26.8592,27.5,26.72,27.5,6800,17.0889615867505,17.4966657099109,17.0003966461389,17.4966657099109,10687.7506320576,0.0,1.0
2013-01-08,26.274,26.5,26.2672,26.5,2800,16.7166325404436,16.8604233204596,16.7123060921953,16.8604233204596,4400.83849555311,0.0,1.0
2013-01-09,26.434,26.615,26.4041,26.4499,9800,16.8184313227558,16.9335911952465,16.7994076753112,16.8285475767481,15402.9347344359,0.0,1.0
2013-01-10,26.95,26.95,26.8401,26.8401,700,17.1467323957127,17.1467323957127,17.076809357112,17.076809357112,1100.20962388828,0.0,1.0
2013-01-11,26.97,27.08,26.9699,27.08,3100,17.1594572435017,17.2294439063413,17.1593936192627,17.2294439063413,4872.35690579095,0.0,1.0
2013-01-14,27.51,27.51,27.3099,27.48,4100,17.5030281338054,17.5030281338054,17.3757160316762,17.4839408621219,6444.08493991706,0.0,1.0
2013-01-15,27.38,27.3972,27.03,27.03,7700,17.4203166231767,17.4312599922753,17.1976317868688,17.1976317868688,12102.3058627711,0.0,1.0
2013-01-16,26.92,28.49,26.7601,27.4,6000,17.1276451240291,18.1265456754677,17.0259099659559,17.4330414709657,9430.36820475669,0.0,1.0
2013-01-17,27.1,27.13,26.79,26.8399,14800,17.2421687541304,17.2612560258139,17.0449336134005,17.0766821086341,23261.5749050664,0.0,1.0
2013-01-18,27.47,27.69,26.93,26.93,16900,17.4775784382273,17.6175517639066,17.1340075479236,17.1340075479236,26562.2037767314,0.0,1.0
2013-01-22,27.16,27.57,27.05,27.57,9700,17.2803432974974,17.5412026771725,17.2103566346578,17.5412026771725,15245.7619310233,0.0,1.0
2013-01-23,26.86,27.16,26.7,27.16,7500,17.089470580662,17.2803432974974,16.9876717983498,17.2803432974974,11787.9602559459,0.0,1.0
2013-01-24,27.332,27.41,27.13,27.13,7400,17.3897769884831,17.4394038948603,17.2612560258139,17.2612560258139,11630.7874525332,0.0,1.0
2013-01-25,27.824,28.0599,27.671,28.0599,16700,17.7028082440931,17.8528978237647,17.605463158507,17.8528978237647,26247.8581699061,0.0,1.0
2013-01-28,27.406,42.0,27.3825,42.0,11100,17.4368589253025,26.7221803569548,17.4219072291503,26.7221803569548,17446.1811787998,0.0,1.0
2013-01-29,27.5898,27.65,27.41,27.65,5900,17.5538002764836,17.5921020683286,17.4394038948603,17.5921020683286,9273.19540134407,0.0,1.0
2013-01-30,27.98,27.99,27.84,27.8499,3800,17.8020620568475,17.808424480742,17.7129881223243,17.7192869219799,5972.56652967923,0.0,1.0
2013-01-31,28.15,28.46,28.14,28.46,14200,17.9102232630542,18.1074584037841,17.9038608391597,18.1074584037841,22318.5380845908,0.0,1.0
2013-02-01,28.03,28.23,28.03,28.17,19100,17.8338741763201,17.9611226542103,17.8338741763201,17.9229481108433,30020.0054518087,0.0,1.0
2013-02-04,28.6,28.74,28.33,28.45,18000,18.1965323383073,18.2856062728305,18.0247468931555,18.1010959798896,28291.1046142701,0.0,1.0
2013-02-05,28.94,28.97,28.34,28.67,14900,18.4128547507208,18.4319420224043,18.03110931705,18.2410693055689,23418.747708479,0.0,1.0
2013-02-06,29.269,29.5,29.06,29.5,10900,18.6221784968502,18.7691504888135,18.4892038374549,18.7691504888135,17131.8355719747,0.0,1.0
2013-02-07,29.37,29.38,29.0105,29.15,12100,18.6864389781848,18.6928014020793,18.4577098391771,18.5464656525055,19017.909212926,0.0,1.0
2013-02-08,29.03,31.698,28.6,29.1,11600,18.4701165657714,20.1676112608275,18.1965323383073,18.514653533033,18232.0451958629,0.0,1.0
2013-02-11,29.7665,29.7665,28.97,29.06,11700,18.9387090856023,18.9387090856023,18.4319420224043,18.4892038374549,18389.2179992755,0.0,1.0
2013-02-12,29.2321,29.83,29.17,29.8299,20200,18.5987011526795,18.9791104773324,18.5591905002946,18.9790468530935,31748.9062893475,0.0,1.0
2013-02-13,29.149,29.72,29.149,29.26,6700,18.5458294101161,18.9091238144928,18.5458294101161,18.6164523153452,10530.5778286449,0.0,1.0
2013-02-14,28.79,29.3,28.39,29.3,10600,18.3174183923031,18.6419020109232,18.0629214365225,18.6419020109232,16660.3171617368,0.0,1.0
2013-02-15,28.5,28.56,28.371,28.56,5800,18.1329080993622,18.1710826427293,18.050832831123,18.1710826427293,9116.02259793145,0.0,1.0
2013-02-19,28.93,29.0,28.5,28.5,9600,18.4064923268262,18.4510292940878,18.1329080993622,18.1329080993622,15088.5891276107,0.0,1.0
2013-02-20,29.28,30.19,29.216,29.239,11300,18.6291771631342,19.2081577375349,18.5884576502093,18.6030912251667,17760.5267856251,0.0,1.0
2013-02-21,28.53,28.98,28.32,28.98,15700,18.1519953710457,18.4383044462988,18.0183844692609,18.4383044462988,24676.13013578,0.0,1.0
2013-02-22,29.2,29.2,28.65,28.65,10300,18.5782777719781,18.5782777719781,18.2283444577799,18.2283444577799,16188.798751499,0.0,1.0
2013-02-25,28.3,29.72,28.0301,29.72,41100,18.0056596214719,18.9091238144928,17.833937800559,18.9091238144928,64598.0222025833,0.0,1.0
2013-02-26,28.61,28.72,28.28,28.39,90600,18.2028947622018,18.2728814250415,17.9929347736829,18.0629214365225,142398.559891826,0.0,1.0
2013-02-27,28.68,28.68,28.5,28.6,46100,18.2474317294634,18.2474317294634,18.1329080993622,18.1965323383073,72456.6623732139,0.0,1.0
2013-02-28,29.19,29.26,29.11,29.26,21300,18.5719153480836,18.6164523153452,18.5210159569275,18.6164523153452,33477.8071268862,0.0,1.0
2013-03-01,29.6425,29.65,29.384,29.4239,10500,18.8598150293103,18.8645868472312,18.6953463716371,18.7207324429762,16503.1443583242,0.0,1.0
2013-03-04,29.75,29.78,29.67,29.73,7100,18.9282110861763,18.9472983578599,18.8773116950202,18.9154862383873,11159.2690422954,0.0,1.0
2013-03-05,29.86,29.96,29.8167,29.96,15900,18.998197749016,19.0618219879611,18.9706484535527,19.0618219879611,24990.4757426051,0.0,1.0
2013-03-06,30.48,30.48,29.76,30.22,7700,19.3926680304758,19.3926680304758,18.9345735100708,19.2272450092184,12102.3058627711,0.0,1.0
2013-03-07,30.3978,34.915,30.2,30.27,9300,19.3403689060629,22.2144030276923,19.2145201614294,19.259057128691,14617.0707173728,0.0,1.0
2013-03-08,30.8192,30.98,30.7212,30.88,26100,19.6084814489776,19.7107892252014,19.5461296948114,19.6471649862563,41022.1016906917,0.0,1.0
2013-03-11,31.319,31.57,30.8405,30.95,170800,19.9264753952254,20.0861722349777,19.622033411873,19.6917019535179,268451.14822874,0.0,1.0
2013-03-12,30.83,31.08,30.83,30.98,22800,19.6153528667837,19.7744134641465,19.6153528667837,19.7107892252014,35835.3991780754,0.0,1.0
2013-03-13,30.96,31.14,30.6,30.6,12600,19.6980643774124,19.8125880075136,19.4690171172099,19.4690171172099,19803.773229989,0.0,1.0
2013-03-14,31.299,31.42,31.0578,31.31,33800,19.9137505474364,19.99073587656,19.7602888831007,19.9207492137203,53124.4075534626,0.0,1.0
2013-03-15,31.3,32.33,31.164,31.54,104200,19.9143867898258,20.5697164509607,19.8278578248605,20.0670849632941,163774.061155941,0.0,1.0
2013-03-18,31.1,31.29,30.71,30.71,9400,19.7871383119356,19.9080243659313,19.5390037800496,19.5390037800496,14774.2435207854,0.0,1.0
2013-03-19,31.22,31.54,31.018,31.25,12200,19.8634873986697,20.0670849632941,19.7349664360006,19.8825746703533,19175.0820163386,0.0,1.0
2013-03-20,31.76,31.88,31.37,31.53,21400,20.2070582889734,20.2834073757076,19.9589237570874,20.0607225393996,33634.9799302989,0.0,1.0
2013-03-21,31.3,31.7,31.3,31.7,11700,19.9143867898258,20.1688837456064,19.9143867898258,20.1688837456064,18389.2179992756,0.0,1.0
2013-03-22,31.45,33.6,31.2377,31.5,30400,20.0098231482435,21.3777442855638,19.874748888963,20.0416352677161,47780.5322374339,0.0,1.0
2013-03-25,30.99,32.59,30.751,32.59,39500,19.7171516490959,20.735139472218,19.5650897180171,20.735139472218,62083.2573479816,0.0,1.0
2013-03-26,31.54,31.54,31.27,31.2824,19400,20.0670849632941,20.0670849632941,19.8952995181423,19.9031889237715,30491.5238620467,0.0,1.0
2013-03-27,31.664,32.4,31.37,32.4,26900,20.1459790195861,20.6142534182223,19.9589237570874,20.6142534182223,42279.4841179925,0.0,1.0
2013-03-28,31.32,31.41,31.25,31.39,26600,19.9271116376149,19.9843734526655,19.8825746703533,19.9716486048765,41807.9657077545,0.0,1.0
2013-04-01,29.97,30.61,29.942,30.61,15000,19.0681844118556,19.4753795411044,19.050369624951,19.4753795411044,23575.9205118917,0.0,1.0
2013-04-02,30.344,30.4099,29.95,29.95,40000,19.3061390655104,19.3480674389752,19.0554595640666,19.0554595640666,62869.1213650445,0.0,1.0
2013-04-03,30.19,30.49,30.1,30.35,8200,19.2081577375349,19.3990304543703,19.1508959224843,19.3099565198471,12888.1698798341,0.0,1.0
2013-04-04,32.29,32.68,31.52,31.52,58100,20.5442667553826,20.7924012872686,20.0543601155051,20.0543601155051,91317.3987827273,0.0,1.0
2013-04-05,33.0,34.0,32.32,32.9,103300,20.9959988518931,21.6322412413444,20.5633540270662,20.9323746129479,162359.505925227,0.0,1.0
2013-04-08,33.9,34.6,33.37,33.49,124800,21.5686170023992,22.0139866750151,21.23140853599,21.3077576227242,196151.658658939,0.0,1.0
2013-04-09,33.58,33.808,33.236,33.75,118500,21.3650194377748,21.5100827025697,21.1461520558036,21.4731806439815,186249.772043944,0.0,1.0
2013-04-10,34.37,34.97,34.1401,34.28,104800,21.8676509254413,22.2493963591121,21.7213788001065,21.8103891103907,164717.097976417,0.0,1.0
2013-04-11,34.72,34.9999,34.44,34.65,305800,22.0903357617493,22.2684200065567,21.9121878927029,22.0457987944877,480634.432835765,0.0,1.0
2013-04-12,34.48,34.83,34.17,34.6,83100,21.937637588281,22.1603224245889,21.7404024475511,22.0139866750151,130610.59963588,0.0,1.0
2013-04-15,33.48,34.17,33.44,33.9,151300,21.3013951988297,21.7404024475511,21.2759455032516,21.5686170023992,237802.451563281,0.0,1.0
2013-04-16,34.2425,34.36,33.83,33.83,180300,21.7865300207863,21.8612885015468,21.5240800351376,21.5240800351376,283382.564552938,0.0,1.0
2013-04-17,33.97,34.35,33.647,34.35,144400,21.6131539696608,21.8549260776523,21.407647677868,21.8549260776523,226957.528127811,0.0,1.0
2013-04-18,33.822,34.0,33.65,34.0,28800,21.518990096022,21.6322412413444,21.4095564050364,21.6322412413444,45265.7673828321,0.0,1.0
2013-04-19,34.64,34.8045,33.82,33.82,62600,22.0394363705932,22.1440982436579,21.5177176112431,21.5177176112431,98390.1749362947,0.0,1.0
2013-04-22,34.54,34.95,34.1801,34.95,130300,21.9758121316481,22.2366715113231,21.7468284956845,22.2366715113231,204796.162846632,0.0,1.0
2013-04-23,34.86,34.87,34.56,34.85,145600,22.1794096962725,22.185772120167,21.9885369794371,22.173047272378,228843.601768762,0.0,1.0
2013-04-24,35.1899,35.25,34.94,35.2,57700,22.3893060605525,22.4275442281585,22.2303090874286,22.3957321086859,90688.7075690766,0.0,1.0
2013-04-25,35.29,35.9,35.21,35.75,57400,22.4529939237365,22.8411017813018,22.4020945325804,22.7456654228841,90217.1891588391,0.0,1.0
2013-04-26,34.6999,35.45,34.54,35.07,50500,22.0775472897213,22.5547927060488,21.9758121316481,22.3130205980573,79372.2657233688,0.0,1.0
2013-04-29,35.08,35.08,34.6801,35.0,73800,22.3193830219518,22.3193830219518,22.0649496904102,22.2684836307957,115993.528918507,0.0,1.0
2013-04-30,35.16,35.45,34.84,35.4,237000,22.3702824131079,22.5547927060488,22.1666848484835,22.5229805865762,372499.544087888,0.0,1.0
2013-05-01,34.69,35.0,34.628,35.0,39300,22.0712484900658,22.2684836307957,22.0318014619198,22.2684836307957,61768.9117411561,0.0,1.0
2013-05-02,34.967,35.15,34.79,35.1,41600,22.2474876319438,22.3639199892134,22.1348727290109,22.3321078697408,65383.8862196462,0.0,1.0
2013-05-03,35.79,36.2799,35.34,35.34,39700,22.7711151184622,23.0828102650544,22.4848060432091,22.4848060432091,62397.6029548067,0.0,1.0
2013-05-06,35.87,35.99,35.8,35.99,36900,22.8220145096183,22.8983635963525,22.7774775423567,22.8983635963525,57996.7644592536,0.0,1.0
2013-05-07,35.67,36.5,35.6593,36.05,158100,22.694766031728,23.2228472149726,22.6879582381609,22.9365381397195,248490.202195339,0.0,1.0
2013-05-08,35.93,36.34,35.47,35.6,65200,22.8601890529854,23.1210484326604,22.5675175538378,22.6502290644664,102476.667825022,0.0,1.0
2013-05-09,36.36,36.67,35.15,35.15,90500,23.1337732804494,23.3310084211793,22.3639199892134,22.3639199892134,142241.387088413,0.0,1.0
2013-05-10,36.72,36.75,36.5026,36.6,143400,23.3628205406519,23.3819078123354,23.2245014451852,23.2864714539178,225385.800093685,0.0,1.0
2013-05-13,37.22,37.51,36.97,37.51,196700,23.6809417353776,23.8654520283184,23.5218811380147,23.8654520283184,309158.904312606,0.0,1.0
2013-05-14,37.54,37.66,36.99,37.35,430200,23.884539300002,23.9608883867361,23.5346059858038,23.7636532460062,676157.400281053,0.0,1.0
2013-05-15,37.84,37.88,37.5682,37.75,377200,24.0754120168374,24.1008617124154,23.9024813353845,24.0181502017867,592855.814472369,0.0,1.0
2013-05-16,37.329,37.63,37.25,37.6,222400,23.7502921558278,23.9418011150526,23.7000290070611,23.9227138433691,349552.314789647,0.0,1.0
2013-05-17,38.2299,38.2299,37.54,38.2,99900,24.3234829244844,24.3234829244844,23.884539300002,24.3044592770398,157015.630609199,0.0,1.0
2013-05-20,38.1,38.5299,37.9848,38.33,234100,24.2408350380947,24.5143556413198,24.1675399148299,24.3871707876685,367941.532788923,0.0,1.0
2013-05-21,38.36,38.76,38.23,38.51,203500,24.406258059352,24.6607550151326,24.3235465487234,24.5016944177697,319846.654944665,0.0,1.0
2013-05-22,38.13,39.13,37.8935,38.75,246100,24.2599223097782,24.8961646992296,24.109450984673,24.6543925912381,386802.269198437,0.0,1.0
2013-05-23,36.25,36.25,34.54,35.17,512200,23.0637866176098,23.0637866176098,21.9758121316481,22.3766448370024,805039.099079395,0.0,1.0
2013-05-24,35.13,35.24,34.6,35.2,177800,22.3511951414243,22.421181804264,22.0139866750151,22.3957321086859,279453.244467623,0.0,1.0
2013-05-28,35.52,35.95,35.2,35.7,207300,22.5993296733103,22.8729139007744,22.3957321086859,22.7138533034116,325819.221474344,0.0,1.0
2013-05-29,34.48,35.01,34.11,34.69,150200,21.937637588281,22.2748460546902,21.702227904184,22.0712484900658,236073.550725742,0.0,1.0
2013-05-30,34.3,34.58,34.0,34.08,188600,21.8231139581797,22.0012618272261,21.6322412413444,21.6831406325005,296427.907236186,0.0,1.0
2013-05-31,33.345,33.9,33.3324,33.8,88100,21.2155024762538,21.5686170023992,21.2074858221467,21.5049927634541,138469.23980651,0.0,1.0
2013-06-03,32.7,32.76,31.98,32.76,238500,20.8051261350577,20.8433006784247,20.3470316146527,20.8433006784247,374857.136139077,0.0,1.0
2013-06-04,33.86,33.98,33.5,33.81,166900,21.5431673068212,21.6195163935553,21.3141200466187,21.5113551873486,262321.408895648,0.0,1.0
2013-06-05,32.32,32.9,32.21,32.9,156800,20.5633540270662,20.9323746129479,20.4933673642265,20.9323746129479,246446.955750974,0.0,1.0
2013-06-06,31.49,32.2,30.5,32.1,228300,20.0352728438216,20.487004940332,19.4053928782648,20.4233807013869,358825.510190991,0.0,1.0
2013-06-07,32.75,32.984,31.815,31.85,201700,20.8369382545302,20.9858189736618,20.2420516203933,20.2643201040241,317017.544483237,0.0,1.0
2013-06-10,33.67,34.51,33.44,34.51,103200,21.4222812528254,21.9567248599645,21.2759455032516,21.9567248599645,162202.333121815,0.0,1.0
2013-06-11,32.29,32.9,32.0,32.69,153800,20.5442667553826,20.9323746129479,20.3597564624417,20.7987637111631,241731.771648597,0.0,1.0
2013-06-12,32.22,33.16,31.975,33.01,150300,20.499729788121,21.0977976342053,20.3438504027055,21.0023612757876,236230.723529155,0.0,1.0
2013-06-13,32.47,32.6304,31.54,31.77,245400,20.6587903854839,20.7608436647519,20.0670849632941,20.2134207128679,385702.059574547,0.0,1.0
2013-06-14,31.36,32.01,31.12,32.01,121600,19.9525613331929,20.3661188863363,19.7998631597246,20.3661188863363,191122.128949736,0.0,1.0
2013-06-17,32.26,33.12,32.14,32.63,141900,20.5251794836991,21.0723479386272,20.4488303969649,20.7605891677961,223028.208042495,0.0,1.0
2013-06-18,32.98,33.31,32.8928,33.29,89900,20.983274004104,21.193233992623,20.9277936677439,21.1805091448339,141298.350267938,0.0,1.0
2013-06-19,33.18,33.78,32.96,32.96,91600,21.1105224819943,21.4922679156651,20.970549156315,20.970549156315,143970.287925952,0.0,1.0
2013-06-20,32.19,32.97,32.01,32.93,60500,20.4806425164375,20.9769115802095,20.3661188863363,20.9514618846315,95089.5460646298,0.0,1.0
2013-06-21,33.44,33.44,32.84,33.25,62000,21.2759455032516,21.2759455032516,20.8942000695808,21.1550594492559,97447.1381158192,0.0,1.0
2013-06-24,32.51,32.636,32.04,32.22,62100,20.6842400810619,20.7644066221328,20.3852061580198,20.499729788121,97604.3109192317,0.0,1.0
2013-06-25,32.95,32.95,32.54,32.69,63000,20.9641867324205,20.9641867324205,20.7033273527455,20.7987637111631,99018.8661499451,0.0,1.0
2013-06-26,32.72,32.72,32.35,32.52,36300,20.8178509828467,20.8178509828467,20.5824412987497,20.6906025049564,57053.7276387779,0.0,1.0
2013-06-27,33.07,33.19,32.8,32.95,40300,21.4362913102411,21.5140764616542,21.2612747195618,21.3585061588281,62171.2487814204,0.62202,1.0
2013-06-28,33.72,33.9,33.21,33.21,56800,21.8576275470617,21.9743052741813,21.5270406535564,21.5270406535564,87625.9784313816,0.0,1.0
2013-07-01,34.16,34.45,33.97,33.97,66700,22.1428397689095,22.330820551491,22.0196799458389,22.0196799458389,102898.816221358,0.0,1.0
2013-07-02,34.7325,35.0918,34.5701,34.99,44900,22.5139397621092,22.7468414696317,22.4086705238635,22.6808537328496,69267.7188656518,0.0,1.0
2013-07-03,34.5,34.609,34.0,34.0,13600,22.3632310312464,22.4338858771133,22.0391262336921,22.0391262336921,20980.8680751195,0.0,1.0
2013-07-05,35.61,35.7,35.032,35.5,259500,23.082743681817,23.1410825453767,22.7080785358442,23.011440626355,400333.475403934,0.0,1.0
2013-07-08,35.25,35.35,34.99,35.35,64600,22.8493882275779,22.9142091870887,22.6808537328496,22.9142091870887,99659.1233568175,0.0,1.0
2013-07-09,35.34,35.45,35.24,35.45,70500,22.9077270911377,22.9790301465996,22.8429061316268,22.9790301465996,108761.117595288,0.0,1.0
2013-07-10,34.8,35.15,34.8,35.15,48000,22.557693909779,22.784567268067,22.557693909779,22.784567268067,74050.1226180689,0.0,1.0
2013-07-11,35.51,35.51,35.05,35.27,71400,23.0179227223061,23.0179227223061,22.7197463085562,22.8623524194801,110149.557394377,0.0,1.0
2013-07-12,35.71,35.78,35.41,35.78,68700,23.1475646413278,23.1929393129854,22.9531017627952,23.1929393129854,105984.237997111,0.0,1.0
2013-07-15,36.07,36.2,35.87,36.2,79600,23.3809200955669,23.465187342931,23.2512781765452,23.465187342931,122799.786674964,0.0,1.0
2013-07-16,35.42,36.03,35.391,36.02,236400,22.9595838587463,23.3549917117626,22.9407857804882,23.3485096158115,364696.85389399,0.0,1.0
2013-07-17,36.049,36.1,35.85,36.0,37500,23.3673076940696,23.4003663834202,23.238313984643,23.3355454239093,57851.6582953664,0.0,1.0
2013-07-18,36.53,36.53,36.3,36.31,77700,23.6790965093169,23.6790965093169,23.5300083024419,23.536490398393,119868.635987999,0.0,1.0
2013-07-19,36.28,36.3,35.99,36.15,52700,23.5170441105397,23.5300083024419,23.3290633279582,23.4327768631756,81300.8637910882,0.0,1.0
2013-07-22,35.99,36.02,35.75,35.92,70000,23.3290633279582,23.3485096158115,23.1734930251322,23.2836886563006,107989.762151351,0.0,1.0
2013-07-23,35.95,36.32,35.9201,36.27,30000,23.3031349441539,23.5429724943441,23.2837534772601,23.5105620145886,46281.326636293,0.0,1.0
2013-07-24,35.862,36.18,35.77,36.18,29700,23.2460924997843,23.4522231510289,23.1864572170343,23.4522231510289,45818.5133699302,0.0,1.0
2013-07-25,34.96,35.084,34.8701,35.03,44400,22.6614074449964,22.7417854347899,22.6031334023961,22.706782116654,68496.3634217136,0.0,1.0
2013-07-26,33.83,34.2,33.691,34.2,121200,21.9289306025237,22.1687681527139,21.8388294688036,22.1687681527139,186976.559610624,0.0,1.0
2013-07-29,32.86,33.18,32.84,33.0,77600,21.3001672952683,21.5075943657031,21.2872031033662,21.3909166385835,119714.364899212,0.0,1.0
2013-07-30,33.3186,33.5999,33.2612,33.41,32300,21.5974362155851,21.7797775746892,21.5602289848259,21.6566825725781,49829.5616784089,0.0,1.0
2013-07-31,33.22,33.43,33.1,33.4,40400,21.5335227495074,21.6696467644802,21.4557375980944,21.650200476627,62325.519870208,0.0,1.0
2013-08-01,34.66,34.88,34.64,34.64,30400,22.4669445664638,22.6095506773877,22.4539803745616,22.4539803745616,46898.4109914436,0.0,1.0
2013-08-02,34.92,35.0999,34.66,35.0,28700,22.635479061192,22.7520919673521,22.4669445664638,22.6873358288007,44275.8024820537,0.0,1.0
2013-08-05,34.83,34.9999,34.7,34.7,40500,22.5771401976323,22.6872710078412,22.4928729502682,22.4928729502682,62479.7909589955,0.0,1.0
2013-08-06,34.73,35.0,34.6401,34.96,26600,22.5123192381214,22.6873358288007,22.4540451955211,22.6614074449964,41036.1096175131,0.0,1.0
2013-08-07,33.59,34.28,33.59,34.28,98300,21.7733602996976,22.2206249203225,21.7733602996976,22.2206249203225,151648.480278254,0.0,1.0
2013-08-08,33.55,33.6199,33.0201,33.34,27200,21.7474319158933,21.7927417665914,21.4039456514452,21.6113079009205,41961.7361502389,0.0,1.0
2013-08-09,33.32,33.64,33.32,33.64,61800,21.5983437090183,21.805770779453,21.5983437090183,21.805770779453,95339.5328707636,0.0,1.0
2013-08-12,33.57,33.57,33.3124,33.32,27900,21.7603961077954,21.7603961077954,21.5934173160955,21.5983437090183,43041.6337717526,0.0,1.0
2013-08-13,34.27,34.36,33.9,34.36,50800,22.2141428243715,22.2724816879312,21.9743052741813,22.2724816879312,78369.7131041227,0.0,1.0
2013-08-14,34.07,34.36,34.03,34.36,101200,22.0845009053497,22.2724816879312,22.0585725215454,22.2724816879312,156122.341853095,0.0,1.0
2013-08-15,33.42,33.96,33.3098,33.95,36200,21.6631646685292,22.0131978498878,21.5917319711482,22.0067157539367,55846.1341411268,0.0,1.0
2013-08-16,33.42,33.7,33.42,33.49,41900,21.6631646685292,21.8446633551596,21.6631646685292,21.7085393401868,64639.5862020224,0.0,1.0
2013-08-19,33.31,33.86,33.29,33.71,28300,21.5918616130672,21.9483768903769,21.578897421165,21.8511454511106,43658.7181269031,0.0,1.0
2013-08-20,33.11,33.11,32.82,32.93,41100,21.4622196940455,21.4622196940455,21.274238911464,21.3455419669259,63405.4174917214,0.0,1.0
2013-08-21,32.67,32.93,32.601,32.83,116600,21.1770074721977,21.3455419669259,21.1322810101352,21.2807210074151,179880.089526392,0.0,1.0
2013-08-22,33.29,33.45,33.2301,33.28,11100,21.578897421165,21.6826109563824,21.540069666418,21.572415325214,17124.0908554284,0.0,1.0
2013-08-23,33.74,33.84,33.5902,33.8,56400,21.8705917389639,21.9354126984748,21.7734899416166,21.9094843146704,87008.8940762309,0.0,1.0
2013-08-26,33.29,33.56,33.25,33.35,44200,21.578897421165,21.7539140118444,21.5529690373607,21.6177899968716,68187.8212441385,0.0,1.0
2013-08-27,32.43,32.91,32.38,32.86,97600,21.0214371693716,21.3325777750238,20.9890266896162,21.3001672952683,150568.58265674,0.0,1.0
2013-08-28,32.79,32.9292,32.66,32.72,60100,21.2547926236107,21.3450233992499,21.1705253762466,21.2094179519531,92716.9243613738,0.0,1.0
2013-08-29,32.97,33.23,32.91,32.91,19200,21.3714703507303,21.5400048454585,21.3325777750238,21.3325777750238,29620.0490472275,0.0,1.0
2013-08-30,32.24,32.51,32.17,32.51,61100,20.898277346301,21.0732939369803,20.8529026746434,21.0732939369803,94259.6352492502,0.0,1.0
2013-09-03,33.459,33.7,33.2812,33.63,218200,21.6884448427384,21.8446633551596,21.5731931767281,21.799288683502,336619.515734638,0.0,1.0
2013-09-04,34.04,34.184,33.64,33.64,89100,22.0650546174965,22.1583967991921,21.805770779453,21.805770779453,137455.54010979,0.0,1.0
2013-09-05,34.13,34.21,33.83,33.83,67700,22.1233934810563,22.1752502486649,21.9289306025237,21.9289306025237,104441.527109234,0.0,1.0
2013-09-06,33.82,34.03,33.44,33.78,47000,21.9224485065726,22.0585725215454,21.6761288604313,21.8965201227682,72507.4117301924,0.0,1.0
2013-09-09,34.79,34.85,34.25,34.6,58300,22.5512118138279,22.5901043895344,22.2011786324693,22.4280519907573,89940.0447631962,0.0,1.0
2013-09-10,35.36,35.3999,35.18,35.26,66600,22.9206912830398,22.9465548458847,22.8040135559203,22.855870323529,102744.545132571,0.0,1.0
2013-09-11,35.039,35.0693,34.7801,34.94,27100,22.71261600301,22.7322567537418,22.5447945388363,22.6484432530942,41807.4650614513,0.0,1.0
2013-09-12,34.6397,34.759,34.5286,34.75,71700,22.4537859116831,22.5311173163796,22.3817698256665,22.5252834300236,110612.37066074,0.0,1.0
2013-09-13,34.79,34.83,34.59,34.78,53900,22.5512118138279,22.5771401976323,22.4215698948062,22.5447297178768,83152.1168565399,0.0,1.0
2013-09-16,35.17,35.29,34.97,35.0,116400,22.7975314599692,22.8753166113822,22.6678895409475,22.6873358288007,179571.547348817,0.0,1.0
2013-09-17,35.06,35.07,34.85,34.86,94100,22.7262284045072,22.7327105004583,22.5901043895344,22.5965864854855,145169.094549173,0.0,1.0
2013-09-18,35.73,35.7456,35.03,35.0459,116100,23.16052883323,23.1706409029137,22.706782116654,22.7170886492162,179108.734082454,0.0,1.0
2013-09-19,35.96,36.16,35.81,36.09,121200,23.309617040105,23.4392589591267,23.2123856008387,23.3938842874691,186976.559610624,0.0,1.0
2013-09-20,35.72,35.96,35.6795,35.96,41400,23.1540467372789,23.309617040105,23.127794248677,23.309617040105,63868.2307580844,0.0,1.0
2013-09-23,35.561,35.6699,35.3735,35.56,29300,23.0509814116567,23.121571436564,22.9294421125738,23.0503332020615,45201.4290147794,0.0,1.0
2013-09-24,35.6,35.8499,35.57,35.7,44600,23.0762615858659,23.2382491636835,23.0568152980126,23.1410825453767,68804.9055992889,0.0,1.0
2013-09-25,35.44,35.68,35.44,35.65,58800,22.9725480506485,23.1281183534746,22.9725480506485,23.1086720656213,90711.4002071343,0.0,1.0
2013-09-26,36.31,36.32,35.95,36.26,96800,23.536490398393,23.5429724943441,23.3031349441539,23.5040799186376,149334.413946439,0.0,1.0
2013-09-27,35.69,35.81,35.54,35.56,64200,23.1346004494257,23.2123856008387,23.0373690101594,23.0503332020615,99042.0390016669,0.0,1.0
2013-09-30,35.4199,35.5,34.94,34.97,250800,22.9595190377868,23.011440626355,22.6484432530942,22.6678895409475,386911.89067941,0.0,1.0
2013-10-01,35.12,35.3304,34.98,34.98,205100,22.7651209802138,22.9015042790246,22.6743716368986,22.6743716368986,316410.003103456,0.0,1.0
2013-10-02,34.84,34.84,34.334,34.63,104900,22.5836222935834,22.5836222935834,22.2556282384584,22.4474982786106,161830.372138238,0.0,1.0
2013-10-03,34.46,34.77,34.2605,34.77,65100,22.3373026474421,22.5382476219258,22.2079848332179,22.5382476219258,100430.478800756,0.0,1.0
2013-10-04,34.67,34.7,34.1596,34.25,31600,22.4734266624149,22.4928729502682,22.1425804850715,22.2011786324693,48749.6640568953,0.0,1.0
2013-10-07,33.75,33.95,33.57,33.71,154000,21.877073834915,22.0067157539367,21.7603961077954,21.8511454511106,237577.476732971,0.0,1.0
2013-10-08,33.59,33.9,33.59,33.9,77200,21.7733602996976,21.9743052741813,21.7733602996976,21.9743052741813,119097.280544061,0.0,1.0
2013-10-09,34.58,34.7,34.14,34.34,97600,22.4150877988551,22.4928729502682,22.1298755770073,22.2595174960291,150568.58265674,0.0,1.0
2013-10-10,35.46,35.53,35.16,35.18,111300,22.9855122425507,23.0308869142083,22.7910493640181,22.8040135559203,171703.721820647,0.0,1.0
2013-10-11,35.58,35.63,35.1999,35.24,102000,23.0632973939637,23.0957078737191,22.8169129268629,22.8429061316268,157356.510563396,0.0,1.0
2013-10-14,35.6342,35.7099,35.228,35.24,140800,23.0984303540186,23.1474998203683,22.8351276164855,22.8429061316268,217213.693013002,0.0,1.0
2013-10-15,35.29,35.5199,35.05,35.28,40300,22.8753166113822,23.0243399972977,22.7197463085562,22.8688345154311,62171.2487814203,0.0,1.0
2013-10-16,35.8,35.8,35.43,35.43,37700,23.2059035048876,23.2059035048876,22.9660659546974,22.9660659546974,58160.2004729415,0.0,1.0
2013-10-17,35.76,35.76,35.4,35.41,119400,23.1799751210833,23.1799751210833,22.9466196668442,22.9531017627952,184199.680012446,0.0,1.0
2013-10-18,35.82,35.9,35.6201,35.74,35500,23.2188676967898,23.2707244643985,23.0892905987276,23.1670109291811,54766.2365196133,0.0,1.0
2013-10-21,35.77,35.89,35.74,35.78,173800,23.1864572170343,23.2642423684474,23.1670109291811,23.1929393129854,268123.152312925,0.0,1.0
2013-10-22,36.05,36.15,35.925,35.96,111700,23.3679559036648,23.4327768631756,23.2869297042762,23.309617040105,172320.806175797,0.0,1.0
2013-10-23,35.08,35.16,34.82,35.16,130700,22.7391925964094,22.7910493640181,22.5706581016812,22.7910493640181,201632.31304545,0.0,1.0
2013-10-24,35.36,35.46,35.26,35.4,87200,22.9206912830398,22.9855122425507,22.855870323529,22.9466196668442,134524.389422825,0.0,1.0
2013-10-25,34.84,35.02,34.78,35.02,100800,22.5836222935834,22.7003000207029,22.5447297178768,22.7003000207029,155505.257497944,0.0,1.0
2013-10-28,35.07,35.2,34.9901,35.2,30700,22.7327105004583,22.8169777478224,22.6809185538092,22.8169777478224,47361.2242578066,0.0,1.0
2013-10-29,35.59,35.59,35.33,35.37,49500,23.0697794899148,23.0697794899148,22.9012449951866,22.9271733789909,76364.1889498835,0.0,1.0
2013-10-30,35.75,35.75,35.4,35.6,41900,23.1734930251322,23.1734930251322,22.9466196668442,23.0762615858659,64639.5862020225,0.0,1.0
2013-10-31,35.36,35.5699,35.28,35.39,29500,22.9206912830398,23.0567504770531,22.8688345154311,22.9401375708931,45509.9711923548,0.0,1.0
2013-11-01,35.25,35.26,34.98,35.02,109500,22.8493882275779,22.855870323529,22.6743716368986,22.7003000207029,168926.842222469,0.0,1.0
2013-11-04,35.25,35.25,35.0001,35.18,18900,22.8493882275779,22.8493882275779,22.6874006497602,22.8040135559203,29157.2357808646,0.0,1.0
2013-11-05,34.94,34.99,34.7701,34.84,81000,22.6484432530942,22.6808537328496,22.5383124428853,22.5836222935834,124959.581917991,0.0,1.0
2013-11-06,35.39,35.4,35.21,35.21,68500,22.9401375708931,22.9466196668442,22.8234598437735,22.8234598437735,105675.695819536,0.0,1.0
2013-11-07,34.52,35.35,34.2044,35.19,102200,22.3761952231486,22.9142091870887,22.1716202749323,22.8104956518714,157665.052740972,0.0,1.0
2013-11-08,35.19,35.28,34.84,35.15,294200,22.8104956518714,22.8688345154311,22.5836222935834,22.784567268067,453865.543213246,0.0,1.0
2013-11-11,35.09,35.26,35.09,35.17,45300,22.7456746923605,22.855870323529,22.7456746923605,22.7975314599692,69884.8032208025,0.0,1.0
2013-11-12,35.79,35.79,35.45,35.45,201200,23.1994214089365,23.1994214089365,22.9790301465996,22.9790301465996,310393.430640739,0.0,1.0
2013-11-13,35.94,35.96,35.44,35.44,182600,23.2966528482028,23.309617040105,22.9725480506485,22.9725480506485,281699.008126237,0.0,1.0
2013-11-14,36.44,36.47,36.26,36.36,292300,23.6207576457571,23.6402039336104,23.5040799186376,23.5689008781484,450934.392526282,0.0,1.0
2013-11-15,37.0067,37.04,36.85,36.91,200500,23.9880980233051,24.0096834028223,23.8865235797516,23.9254161554581,309313.533019226,0.0,1.0
2013-11-18,36.85,37.03,36.66,36.86,50100,23.8865235797516,24.0032013068712,23.763363756681,23.8930056757027,77289.8154826094,0.0,1.0
2013-11-19,36.7,36.82,36.42,36.65,287100,23.7892921404853,23.8670772918984,23.6077934538549,23.7568816607299,442912.295909325,0.0,1.0
2013-11-20,36.63,36.8799,36.56,36.7,59200,23.7439174688277,23.9059050466454,23.6985427971701,23.7892921404853,91328.484562285,0.0,1.0
2013-11-21,37.13,37.2158,37.04,37.09,117200,24.068022266382,24.1236386496423,24.0096834028223,24.0420938825777,180805.716059118,0.0,1.0
2013-11-22,37.24,37.2499,37.01,37.11,112100,24.139325321844,24.1457425968356,23.990237114969,24.0550580744799,172937.890530948,0.0,1.0
2013-11-25,36.96,37.17,36.9078,37.15,57500,23.9578266352136,24.0939506501864,23.9239900943489,24.0809864582842,88705.8760528948,0.0,1.0
2013-11-26,36.79,36.91,36.72,36.89,54600,23.8476310040451,23.9254161554581,23.8022563323875,23.912451963556,84232.0144780533,0.0,1.0
2013-11-27,37.21,37.25,37.09,37.12,111200,24.1198790339907,24.1458074177951,24.0420938825777,24.0615401704309,171549.45073186,0.0,1.0
2013-11-29,37.38,37.42,37.271,37.32,47500,24.2300746651592,24.2560030489635,24.1594198192923,24.1911820894527,73278.7671741305,0.0,1.0
2013-12-02,37.39,37.5282,37.318,37.52,56800,24.2365567611103,24.3261393271543,24.1898856702624,24.3208240084744,87625.9784313813,0.0,1.0
2013-12-03,36.96,37.0792,36.68,36.95,89700,23.9578266352136,24.0350932189505,23.7763279485832,23.9513445392625,138381.166642516,0.0,1.0
2013-12-04,36.62,36.82,36.2901,36.6,95900,23.7374353728766,23.8670772918984,23.5235910274503,23.7244711809745,147945.97414735,0.0,1.0
2013-12-05,36.25,36.47,36.131,36.39,179700,23.4975978226865,23.6402039336104,23.4204608808685,23.5883471660017,277225.146551395,0.0,1.0
2013-12-06,37.07,37.07,36.8,36.86,103900,24.0291296906755,24.0291296906755,23.8541130999962,23.8930056757027,160287.661250362,0.0,1.0
2013-12-09,37.15,37.2,37.0,37.14,98700,24.0809864582842,24.1133969380396,23.9837550190179,24.0745043623331,152265.564633404,0.0,1.0
2013-12-10,36.975,37.09,36.89,36.92,68300,23.9675497791402,24.0420938825777,23.912451963556,23.9318982514092,105367.15364196,0.0,1.0
2013-12-11,36.64,36.91,36.5601,36.91,74200,23.7503995647788,23.9254161554581,23.6986076181296,23.9254161554581,114469.147880431,0.0,1.0
2013-12-12,37.05,37.09,36.74,36.79,179300,24.0161654987733,24.0420938825777,23.8152205242897,23.8476310040451,276608.062196245,0.0,1.0
2013-12-13,36.75,36.7999,36.57,36.79,790100,23.8217026202408,23.8540482790367,23.7050248931212,23.8476310040451,1218895.87251117,0.0,1.0
2013-12-16,36.4,36.589,36.4,36.4,81500,23.5948292619528,23.7173408754283,23.5948292619528,23.5948292619528,125730.937361929,0.0,1.0
2013-12-17,36.33,36.45,36.21,36.36,255600,23.5494545902952,23.6272397417082,23.4716694388821,23.5689008781484,394316.902941216,0.0,1.0
2013-12-18,37.47,37.47,36.7401,36.96,96500,24.288413528719,24.288413528719,23.8152853452492,23.9578266352136,148871.600680076,0.0,1.0
2013-12-19,37.258,37.32,37.09,37.29,254200,24.1509930945559,24.1911820894527,24.0420938825777,24.1717358015994,392157.10769819,0.0,1.0
2013-12-20,37.31,37.33,37.18,37.33,810700,24.2432786946115,24.2562742875864,24.1588073402749,24.2562742875864,1247653.72625622,0.09037,1.0
2013-12-23,37.62,37.62,37.372,37.43,59700,24.444710385722,24.444710385722,24.2835650328336,24.3212522524607,91877.3004286369,0.0,1.0
2013-12-24,37.15,37.35,37.11,37.35,21200,24.1393139508126,24.2692698805613,24.1133227648629,24.2692698805613,32626.4450433351,0.0,1.0
2013-12-26,37.93,38.14,37.84,38.14,55800,24.6461420768324,24.7825958030685,24.5876619084455,24.7825958030685,85875.2657272687,0.0,1.0
2013-12-27,38.32,38.56,38.151,38.56,91900,24.8995561398422,25.0555032555406,24.7897433792046,25.0555032555406,141432.561296344,0.0,1.0
2013-12-30,39.0,39.0,38.53,38.89,178600,25.3414063009877,25.3414063009877,25.0360098660783,25.2699305396259,274862.40965753,0.0,1.0
2013-12-31,38.74,38.78,38.56,38.76,129500,25.1724635923144,25.1984547782641,25.0555032555406,25.1854591852893,199298.331750561,0.0,1.0
2014-01-02,37.98,38.4,37.88,38.32,214200,24.6786310592695,24.9515385117417,24.6136530943952,24.8995561398422,329650.213598226,0.0,1.0
2014-01-03,38.09,38.1,37.79,38.0,86100,24.7501068206313,24.7566046171187,24.5551729260083,24.6916266522444,132506.45840713,0.0,1.0
2014-01-06,37.7399,38.12,37.48,38.12,304600,24.5226189656063,24.7696002100936,24.3537412348979,24.7696002100936,468774.300009427,0.0,1.0
2014-01-07,38.09,38.12,37.89,37.95,800500,24.7501068206313,24.7696002100936,24.6201508908826,24.6591376698072,1231956.09703725,0.0,1.0
2014-01-08,38.22,38.32,38.11,38.24,277400,24.8345781749679,24.8995561398422,24.7631024136062,24.8475737679428,426913.955425527,0.0,1.0
2014-01-09,38.09,38.24,37.9075,38.24,414400,24.7501068206313,24.8475737679428,24.6315220347356,24.8475737679428,637754.661601795,0.0,1.0
2014-01-10,38.02,38.1,37.7372,38.04,975400,24.7046222452193,24.7566046171187,24.5208645605547,24.7176178381941,1501124.26864476,0.0,1.0
2014-01-13,37.3397,37.68,37.1901,37.51,750900,24.2625771501792,24.4836971646465,24.1653701147272,24.3732346243602,1155622.5275019,0.0,1.0
2014-01-14,37.79,37.82,37.3212,37.37,136600,24.5551729260083,24.5746663154706,24.2505562266775,24.2822654735361,210225.112873565,0.0,1.0
2014-01-15,38.19,38.19,38.01,38.04,365500,24.8150847855056,24.8150847855056,24.6981244487318,24.7176178381941,562498.380346179,0.0,1.0
2014-01-16,37.84,38.035,37.79,37.91,100300,24.5876619084455,24.7143689399504,24.5551729260083,24.6331464838575,154360.020653137,0.0,1.0
2014-01-17,38.089,38.21,38.0,38.17,233100,24.7494570409825,24.8280803784805,24.6916266522444,24.8020891925308,358736.997151011,0.0,1.0
2014-01-21,38.18,38.26,37.85,38.26,248500,24.8085869890182,24.8605693609176,24.5941597049329,24.8605693609176,382437.339305131,0.0,1.0
2014-01-22,38.27,38.28,38.03,38.12,168600,24.8670671574051,24.8735649538925,24.7111200417067,24.7696002100936,259472.57708992,0.0,1.0
2014-01-23,37.11,37.62,36.9061,37.62,211900,24.1133227648629,24.444710385722,23.9808326944841,24.444710385722,326110.552107675,0.0,1.0
2014-01-24,36.1301,36.5095,36.121,36.38,447900,23.4766036870593,23.7231300857926,23.4706906922558,23.6389836212803,689310.600703293,0.0,1.0
2014-01-27,35.9,36.2199,35.42,36.04,235500,23.3270893898835,23.5349538995165,23.0151951584868,23.4180585407076,362430.556967237,0.0,1.0
2014-01-28,36.19,36.2,35.9,35.9,604600,23.5155254880191,23.5220232845065,23.3270893898835,23.3270893898835,930469.277037753,0.0,1.0
2014-01-29,35.8399,36.01,35.47,35.72,254600,23.2880376329941,23.3985651512453,23.0476841409239,23.2101290531097,391825.137171373,0.0,1.0
2014-01-30,36.1,36.3304,35.9,36.03,42400,23.4570453196322,23.6067545507026,23.3270893898835,23.4115607442202,65252.8900866701,0.0,1.0
2014-01-31,35.07,35.3944,34.87,35.01,100600,22.7877722814266,22.9985607994789,22.6578163516779,22.748785502502,154821.715630166,0.0,1.0
2014-02-03,33.77,34.62,33.7,34.59,262300,21.9430587380604,22.4953714394921,21.8975741626483,22.4758780500298,403675.308248433,0.0,1.0
2014-02-04,34.13,34.15,33.4507,33.55,273100,22.1769794116079,22.1899750045828,21.7355840962166,21.8001072153368,420296.327421454,0.0,1.0
2014-02-05,34.1599,34.17,33.7506,33.93,122000,22.1964078231054,22.2029705975577,21.9304530128747,22.0470234818593,187755.957324852,0.0,1.0
2014-02-06,34.779,34.84,34.07,34.07,120200,22.5986864036423,22.6383229622157,22.1379926326833,22.1379926326833,184985.787462683,0.0,1.0
2014-02-07,35.4,35.5,35.052,35.21,92200,23.0021995655119,23.0671775303862,22.7760762477492,22.8787414322507,141894.256273372,0.0,1.0
2014-02-10,35.17,35.29,35.032,35.28,126200,22.8527502463009,22.9307238041501,22.7630806547744,22.9242260076627,194219.68700325,0.0,1.0
2014-02-11,35.84,35.959,35.3,35.3,132500,23.2881026109589,23.3654263891594,22.9372216006376,22.9372216006376,203915.281520845,0.0,1.0
2014-02-12,35.77,35.795,35.6121,35.67,264000,23.2426180355469,23.2588625267655,23.1400178290103,23.1776400706726,406291.579784928,0.0,1.0
2014-02-13,35.4,35.45,34.58,34.6,73900,23.0021995655119,23.0346885479491,22.4693802535424,22.4823758465173,113730.862674644,0.0,1.0
2014-02-14,35.0,35.1246,34.7001,34.79,109300,22.7422877060146,22.823250250248,22.5474187893565,22.6058339797785,168210.869963987,0.0,1.0
2014-02-18,35.93,35.968,35.65,35.66,116600,23.3465827793458,23.3712744059981,23.1646444776977,23.1711422741851,179445.447738343,0.0,1.0
2014-02-19,35.49,35.86,35.41,35.7,100600,23.0606797338988,23.3010982039338,23.0086973619993,23.1971334601349,154821.715630165,0.0,1.0
2014-02-20,35.35,35.38,35.05,35.26,70700,22.9697105830747,22.989203972537,22.7747766884517,22.9112304146878,108806.116253009,0.0,1.0
2014-02-21,35.71,35.99,35.69,35.82,56900,23.2036312566223,23.3855695582704,23.1906356636474,23.2751070179841,87568.147309706,0.0,1.0
2014-02-24,36.06,36.25,35.93,35.93,142500,23.4310541336824,23.5545122669437,23.3465827793458,23.3465827793458,219305.114088456,0.0,1.0
2014-02-25,35.8,35.9499,35.66,35.81,40200,23.2621114250092,23.3595133943558,23.1711422741851,23.2686092214966,61867.1269217958,0.0,1.0
2014-02-26,35.8,36.0,35.7,35.95,441000,23.2621114250092,23.3920673547578,23.1971334601349,23.3595783723207,678691.61623164,0.0,1.0
2014-02-27,35.66,35.74,35.37,35.49,105700,23.1711422741851,23.2231246460846,22.9827061760496,23.0606797338988,162670.530239647,0.0,1.0
2014-02-28,35.7,35.9525,35.5392,35.64,63100,23.1971334601349,23.3612028214425,23.0926488926169,23.1581466812103,97109.8435016246,0.0,1.0
2014-03-03,34.73,35.01,34.55,34.92,118900,22.5668472008539,22.748785502502,22.4498868640801,22.6903053341151,182985.109228893,0.0,1.0
2014-03-04,35.91,35.95,35.69,35.69,212200,23.333587186371,23.3595783723207,23.1906356636474,23.1906356636474,326572.247084703,0.0,1.0
2014-03-05,35.54,35.73,35.5201,35.73,318300,23.0931687163359,23.2166268495972,23.080238101326,23.2166268495972,489858.370627056,0.0,1.0
2014-03-06,36.41,36.5,36.28,36.5,96200,23.6584770107426,23.7169571791295,23.574005656406,23.7169571791295,148050.189300417,0.0,1.0
2014-03-07,36.26,36.4755,36.0736,36.46,46400,23.5610100634311,23.7010375777353,23.4398911369054,23.6909659931798,71408.8231137145,0.0,1.0
2014-03-10,36.1999,36.2,35.98,36.19,60700,23.5219583065416,23.5220232845065,23.379071761783,23.5155254880191,93416.2836853983,0.0,1.0
2014-03-11,35.67,36.04,35.6001,35.95,341900,23.1776400706726,23.4180585407076,23.1322204732254,23.3595783723207,526178.375486616,0.0,1.0
2014-03-12,35.3,35.4,35.0101,35.14,68700,22.9372216006376,23.0021995655119,22.7488504804669,22.8332568568386,105728.149739487,0.0,1.0
2014-03-13,34.36,35.28,34.1656,35.28,131100,22.3264287308189,22.9242260076627,22.2001115671032,22.9242260076627,201760.704961379,0.0,1.0
2014-03-14,33.84,34.0699,33.63,33.75,151700,21.9885433134724,22.1379276547185,21.8520895872363,21.9300631450855,233463.760050657,0.0,1.0
2014-03-17,34.33,34.33,34.13,34.23,233400,22.3069353413566,22.3069353413566,22.1769794116079,22.2419573764823,359198.692128038,0.0,1.0
2014-03-18,34.24,34.3408,34.05,34.05,51800,22.2484551729697,22.313952961563,22.1249970397085,22.1249970397085,79719.3327002244,0.0,1.0
2014-03-19,34.41,34.4494,34.02,34.26,527300,22.358917713256,22.3845190314165,22.1055036502462,22.2614507659446,811505.871290124,0.0,1.0
2014-03-20,33.79,33.89,33.65,33.77,210000,21.9560543310352,22.0210322959095,21.8650851802112,21.9430587380604,323186.483919829,0.0,1.0
2014-03-21,33.61,34.08,33.58,34.0,306400,21.8390939942614,22.1444904291708,21.8196006047991,22.0925080572713,471544.469871598,0.0,1.0
2014-03-24,33.85,34.0,33.68,33.97,83400,21.9950411099598,22.0925080572713,21.8845785696735,22.073014667809,128351.203613875,0.0,1.0
2014-03-25,33.97,34.08,33.88,34.08,84700,22.073014667809,22.1444904291708,22.0145344994221,22.1444904291708,130351.881847664,0.0,1.0
2014-03-26,34.0,34.51,33.99,34.42,34800,22.0925080572713,22.4238956781304,22.0860102607839,22.3654155097435,53556.6173352859,0.0,1.0
2014-03-27,34.57,34.6755,34.41,34.5,364000,22.462882457055,22.5314342099974,22.358917713256,22.4173978816429,560189.905461036,0.0,1.0
2014-03-28,35.17,35.35,35.0,35.0,125500,22.8527502463009,22.9697105830747,22.7422877060146,22.7422877060146,193142.398723517,0.0,1.0
2014-03-31,35.3599,35.5648,35.2801,35.52,71000,22.9761434015973,23.1092832516248,22.9242909856276,23.0801731233611,109267.811230037,0.0,1.0
2014-04-01,35.57,35.62,35.34,35.51,49800,23.1126621057982,23.1451510882354,22.9632127865873,23.0736753268736,76641.3661867024,0.0,1.0
2014-04-02,35.93,35.9699,35.65,35.66,29200,23.3465827793458,23.3725089873307,23.1646444776977,23.1711422741851,44938.3110974239,0.0,1.0
2014-04-03,35.86,35.95,35.7,35.91,22900,23.3010982039338,23.3595783723207,23.1971334601349,23.333587186371,35242.7165798289,0.0,1.0
2014-04-04,35.4,35.99,35.2701,35.99,50200,23.0021995655119,23.3855695582704,22.9177931891401,23.3855695582704,77256.9594894066,0.0,1.0
2014-04-07,35.03,35.28,34.999,35.28,71100,22.7617810954769,22.9242260076627,22.7416379263658,22.9242260076627,109421.709555713,0.0,1.0
2014-04-08,33.84,34.19,33.7198,34.1,168300,21.9885433134724,22.2159661905325,21.9104397996934,22.1574860221456,259010.882112891,0.0,1.0
2014-04-09,34.36,34.39,33.97,34.12,46200,22.3264287308189,22.3459221202812,22.073014667809,22.1704816151205,71101.0264623623,0.0,1.0
2014-04-10,33.23,33.93,33.17,33.93,766700,21.592177727739,22.0470234818593,21.5531909488144,22.0470234818593,1179938.46295873,0.0,1.0
2014-04-11,33.21,33.43,33.14,33.24,117000,21.5791821347641,21.7221336574876,21.5336975593521,21.5986755242264,180061.041041048,0.0,1.0
2014-04-14,33.69,33.9099,33.51,33.8,121700,21.8910763661609,22.0339629109195,21.7741160293871,21.9625521275226,187294.262347824,0.0,1.0
2014-04-15,33.7,33.73,33.22,33.57,101500,21.8975741626483,21.9170675521106,21.5856799312515,21.8131028083117,156206.800561251,0.0,1.0
2014-04-16,34.51,34.51,34.24,34.32,61800,22.4238956781304,22.4238956781304,22.2484551729697,22.3004375448692,95109.1652678352,0.0,1.0
2014-04-17,34.58,34.6499,34.28,34.28,375700,22.4693802535424,22.5147998509896,22.2744463589194,22.2744463589194,578196.009565141,0.0,1.0
2014-04-21,34.61,34.69,34.53,34.53,19400,22.4888736430047,22.5408560149042,22.4368912711052,22.4368912711052,29856.2751811651,0.0,1.0
2014-04-22,34.5,34.55,34.34,34.41,112800,22.4173978816429,22.4498868640801,22.313433137844,22.358917713256,173597.311362651,0.0,1.0
2014-04-23,34.49,34.57,34.43,34.57,94400,22.4109000851555,22.462882457055,22.3719133062309,22.462882457055,145280.019438247,0.0,1.0
2014-04-24,34.29,34.32,34.08,34.3,125100,22.2809441554069,22.3004375448692,22.1444904291708,22.2874419518943,192526.805420812,0.0,1.0
2014-04-25,34.08,34.26,34.05,34.26,51600,22.1444904291708,22.2614507659446,22.1249970397085,22.2614507659446,79411.5360488721,0.0,1.0
2014-04-28,34.326,34.39,34.0348,34.19,37400,22.3043362227616,22.3459221202812,22.1151203890476,22.2159661905325,57557.9738028648,0.0,1.0
2014-04-29,34.5,34.56,34.1394,34.43,17800,22.4173978816429,22.4563846605675,22.1830873403061,22.3719133062309,27393.9019703474,0.0,1.0
2014-04-30,34.18,34.245,34.07,34.14,49300,22.2094683940451,22.2517040712134,22.1379926326833,22.1834772080954,75871.8745583217,0.0,1.0
2014-05-01,34.66,34.7,34.58,34.7,17500,22.5213626254419,22.5473538113916,22.4693802535424,22.5473538113916,26932.206993319,0.0,1.0
2014-05-02,34.6,34.99,34.52,34.93,111900,22.4823758465173,22.7357899095271,22.4303934746178,22.6968031306025,172212.226431566,0.0,1.0
2014-05-05,34.51,34.5799,34.3249,34.43,22600,22.4238956781304,22.4693152755775,22.303621465148,22.3719133062309,34781.0216028006,0.0,1.0
2014-05-06,34.2,34.3,34.13,34.3,88700,22.22246398702,22.2874419518943,22.1769794116079,22.2874419518943,136507.814874708,0.0,1.0
2014-05-07,34.17,34.19,33.87,34.04,140900,22.2029705975577,22.2159661905325,22.0080367029347,22.118499243221,216842.740877637,0.0,1.0
2014-05-08,33.93,34.2195,33.8688,34.07,48300,22.0470234818593,22.2351346901705,22.0072569673562,22.1379926326833,74332.8913015605,0.0,1.0
2014-05-09,34.26,34.28,34.07,34.18,97200,22.2614507659446,22.2744463589194,22.1379926326833,22.2094683940451,149589.172557178,0.0,1.0
2014-05-12,34.42,34.4799,34.16,34.16,135300,22.3654155097435,22.4043373107032,22.1964728010702,22.1964728010702,208224.434639775,0.0,1.0
2014-05-13,34.91,34.97,34.69,34.71,74300,22.6838075376277,22.7227943165523,22.5408560149042,22.553851607879,114346.455977349,0.0,1.0
2014-05-14,34.58,34.71,34.5,34.71,43700,22.4693802535424,22.553851607879,22.4173978816429,22.553851607879,67253.5683204596,0.0,1.0
2014-05-15,34.22,34.5104,34.0452,34.5104,58200,22.2354595799948,22.4241555899899,22.1218780973945,22.4241555899899,89568.8255434955,0.0,1.0
2014-05-16,34.21,34.24,34.0953,34.24,115200,22.2289617835074,22.2484551729697,22.1544320577965,22.2484551729697,177290.871178877,0.0,1.0
2014-05-19,34.2,34.23,33.72,33.79,32900,22.22246398702,22.2419573764823,21.9105697556232,21.9560543310352,50632.5491474398,0.0,1.0
2014-05-20,33.82,33.95,33.75,33.91,39800,21.9755477204975,22.0600190748341,21.9300631450855,22.0340278888844,61251.5336190914,0.0,1.0
2014-05-21,34.18,34.3099,34.05,34.05,48100,22.2094683940451,22.2938747704168,22.1249970397085,22.1249970397085,74025.0946502084,0.0,1.0
2014-05-22,34.68,34.79,34.49,34.49,84300,22.5343582184167,22.6058339797785,22.4109000851555,22.4109000851555,129736.28854496,0.0,1.0
2014-05-23,35.06,35.18,34.84,34.85,30900,22.7812744849392,22.8592480427884,22.6383229622157,22.6448207587031,47554.5826339176,0.0,1.0
2014-05-27,35.398,35.4,35.21,35.25,128600,23.0009000062144,23.0021995655119,22.8787414322507,22.9047326182004,197913.246819476,0.0,1.0
2014-05-28,35.2,35.28,35.11,35.17,32800,22.8722436357632,22.9242260076627,22.8137634673763,22.8527502463009,50478.6508217638,0.0,1.0
2014-05-29,35.58,35.61,35.32,35.39,88300,23.1191599022857,23.138653291748,22.9502171936124,22.9957017690245,135892.221572004,0.0,1.0
2014-05-30,35.59,35.67,35.55,35.65,27700,23.1256576987731,23.1776400706726,23.0996665128234,23.1646444776977,42629.8362122822,0.0,1.0
2014-06-02,36.2999,36.344,35.9203,36.14,71700,23.586936271416,23.6155915539255,23.340279916753,23.4830365055819,110345.09950977,0.0,1.0
2014-06-03,36.33,36.33,36.14,36.14,50900,23.6064946388431,23.6064946388431,23.4830365055819,23.4830365055819,78334.2477691396,0.0,1.0
2014-06-04,36.61,36.7,36.32,36.34,151500,23.7884329404912,23.8469131088781,23.5999968423557,23.6129924353306,233155.963399306,0.0,1.0
2014-06-05,36.56,36.6019,36.23,36.49,39800,23.7559439580541,23.7831697253364,23.5415166739688,23.7104593826421,61251.5336190913,0.0,1.0
2014-06-06,36.58,36.6499,36.5383,36.59,81300,23.7689395510289,23.8143591484761,23.7418437396764,23.7754373475164,125119.338774677,0.0,1.0
2014-06-09,36.57,36.5825,36.41,36.41,23800,23.7624417545415,23.7705640001508,23.6584770107426,23.6584770107426,36627.801510914,0.0,1.0
2014-06-10,36.22,36.22,36.02,36.11,72200,23.5350188774814,23.5350188774814,23.4050629477327,23.4635431161196,111114.591138151,0.0,1.0
2014-06-11,36.11,36.26,36.07,36.26,49900,23.4635431161196,23.5610100634311,23.4375519301699,23.5610100634311,76795.2645123784,0.0,1.0
2014-06-12,36.09,36.5,36.08,36.46,56900,23.4505475231447,23.7169571791295,23.4440497266573,23.6909659931798,87568.1473097062,0.0,1.0
2014-06-13,36.47,36.59,36.46,36.49,46000,23.6974637896672,23.7754373475164,23.6909659931798,23.7104593826421,70793.2298110101,0.0,1.0
2014-06-16,36.41,36.44,36.3,36.39,35200,23.6584770107426,23.6779704002049,23.5870012493808,23.6454814177677,54172.2106379903,0.0,1.0
2014-06-17,36.48,36.6,36.46,36.54,39700,23.7039615861546,23.7819351440038,23.6909659931798,23.7429483650792,61097.6352934153,0.0,1.0
2014-06-18,36.97,36.9894,36.6801,36.73,17500,24.0223536140388,24.0349593392244,23.8339824938682,23.8664064983404,26932.2069933191,0.0,1.0
2014-06-19,37.48,37.512,37.32,37.36,28900,24.3537412348979,24.3745341836577,24.249776491099,24.2757676770487,44476.6161203955,0.0,1.0
2014-06-20,37.6599,37.69,37.5501,37.6,99400,24.4706365937068,24.490194961134,24.3992907882748,24.4317147927471,152974.935722052,0.0,1.0
2014-06-23,37.29,37.29,37.12,37.23,120600,24.2302831016367,24.2302831016367,24.1198205613503,24.1912963227121,185601.380765387,0.0,1.0
2014-06-24,37.28,37.63,37.17,37.39,57200,24.2237853051492,24.4512081822094,24.1523095437875,24.295261066511,88029.8422867345,0.0,1.0
2014-06-25,37.4,37.47,37.018,37.17,31800,24.3017588629984,24.3472434384105,24.0535430371785,24.1523095437875,48939.6675650027,0.0,1.0
2014-06-26,37.22,37.26,37.03,37.24,60900,24.1847985262246,24.2107897121744,24.0613403929634,24.1977941191995,93724.0803367505,0.0,1.0
2014-06-27,36.59,36.59,36.41,36.55,46800,24.0813536061447,24.0813536061447,23.9628883520013,24.0550279941128,71109.4578820957,0.4708,1.0
2014-06-30,36.73,36.77,36.63,36.63,86300,24.1734932482562,24.1998188602881,24.1076792181766,24.1076792181766,131127.055880873,0.0,1.0
2014-07-01,37.36,37.3701,37.16,37.16,357300,24.588121637758,24.5947688547961,24.4564935775987,24.4564935775987,542893.361138308,0.0,1.0
2014-07-02,37.41,37.42,37.2858,37.35,47900,24.6210286527979,24.6276100558058,24.5392876274389,24.5815402347501,72780.8340288969,0.0,1.0
2014-07-03,37.3999,37.4,37.29,37.29,44300,24.6143814357598,24.6144472497899,24.5420518167023,24.5420518167023,67310.8757302744,0.0,1.0
2014-07-07,37.06,37.18,36.96,37.15,126500,24.3906795475191,24.4696563836147,24.3248655174394,24.4499121745908,192208.25688216,0.0,1.0
2014-07-08,36.775,37.01,36.69,37.01,47900,24.2031095617921,24.3577725324792,24.1471676362244,24.3577725324792,72780.834028897,0.0,1.0
2014-07-09,36.98,37.06,36.93,36.93,74400,24.3380283234554,24.3906795475191,24.3051213084155,24.3051213084155,113045.804838203,0.0,1.0
2014-07-10,36.32,36.4,35.95,36.05,57600,23.9036557249297,23.9563069489934,23.6601438136349,23.7259578437146,87519.3327779637,0.0,1.0
2014-07-11,36.37,36.45,36.2854,36.38,36500,23.9365627399695,23.9892139640332,23.8808840705221,23.9431441429774,55459.2994165916,0.0,1.0
2014-07-14,36.87,36.9495,36.82,36.9,28100,24.2656328903677,24.3179550442811,24.2327258753279,24.2853770993916,42696.063386472,0.0,1.0
2014-07-15,36.98,37.07,36.81,36.96,130700,24.3380283234554,24.397260950527,24.2261444723199,24.3248655174394,198589.87489722,0.0,1.0
2014-07-16,37.15,37.2,37.04,37.09,50000,24.4499121745908,24.4828191896306,24.3775167415031,24.410423756543,75971.6430364269,0.0,1.0
2014-07-17,36.69,37.07,36.64,36.96,78000,24.1471676362244,24.397260950527,24.1142606211845,24.3248655174394,118515.763136826,0.0,1.0
2014-07-18,36.91,36.965,36.78,36.84,24900,24.2919585023996,24.3281562189434,24.2064002632961,24.2458886813438,37833.8782321406,0.0,1.0
2014-07-21,36.89,36.92,36.68,36.77,20500,24.2787956963837,24.2985399054076,24.1405862332164,24.1998188602881,31148.373644935,0.0,1.0
2014-07-22,37.03,37.1003,36.99,37.01,19700,24.3709353384952,24.4172026016412,24.3446097264633,24.3577725324792,29932.8273563522,0.0,1.0
2014-07-23,37.03,37.03,36.91,36.98,36600,24.3709353384952,24.3709353384952,24.2919585023996,24.3380283234554,55611.2427026645,0.0,1.0
2014-07-24,36.93,37.0399,36.93,37.03,260600,24.3051213084155,24.3774509274731,24.3051213084155,24.3709353384952,395964.203505858,0.0,1.0
2014-07-25,37.11,37.25,37.06,37.25,2313200,24.4235865625589,24.5157262046704,24.3906795475191,24.5157262046704,3514752.09343726,0.0,1.0
2014-07-28,37.38,37.45,37.2,37.33,138100,24.601284443774,24.6473542648297,24.4828191896306,24.5683774287341,209833.678066611,0.0,1.0
2014-07-29,37.3938,37.53,37.39,37.43,27700,24.610366779925,24.7000054888934,24.6078658467819,24.6341914588138,42088.2902421805,0.0,1.0
2014-07-30,37.7,37.75,37.56,37.67,47800,24.8118893400289,24.8447963550687,24.7197496979173,24.792145131005,72628.8907428241,0.0,1.0
2014-07-31,37.12,37.3845,37.07,37.34,148300,24.4301679655669,24.6042460751275,24.397260950527,24.5749588317421,225331.893246042,0.0,1.0
2014-08-01,36.9788,37.18,36.9,37.07,68000,24.3372385550944,24.4696563836147,24.2853770993916,24.397260950527,103321.434529541,0.0,1.0
2014-08-04,37.0493,37.13,36.83,36.92,58800,24.3836374463006,24.4367493685748,24.2393072783359,24.2985399054076,89342.652210838,0.0,1.0
2014-08-05,36.4664,36.7996,36.3401,36.71,194700,24.0000074649663,24.2192998131917,23.9168843449757,24.1603304422403,295833.577983846,0.0,1.0
2014-08-06,36.08,36.23,35.95,35.95,70000,23.7457020527385,23.844423097858,23.6601438136349,23.6601438136349,106360.300250998,0.0,1.0
2014-08-07,35.92,36.38,35.83,36.33,61900,23.640399604611,23.9431441429774,23.5811669775394,23.9102371279376,94052.8940790968,0.0,1.0
2014-08-08,36.09,36.1,35.61,35.75,100400,23.7522834557465,23.7588648587544,23.4363761113641,23.5285157534756,152551.059217145,0.0,1.0
2014-08-11,36.3789,36.43,36.26,36.31,65100,23.9424201886466,23.9760511580173,23.8641673068819,23.8970743219217,98915.0792334278,0.0,1.0
2014-08-12,36.35,36.41,36.2801,36.38,45700,23.9233999339535,23.9628883520013,23.8773959269279,23.9431441429774,69438.0817352944,0.0,1.0
2014-08-13,36.71,36.8,36.64,36.67,58600,24.1603304422403,24.219563069312,24.1142606211845,24.1340048302084,89038.7656386924,0.0,1.0
2014-08-14,36.86,36.86,36.68,36.74,68200,24.2590514873598,24.2590514873598,24.1405862332164,24.1800746512642,103625.321101686,0.0,1.0
2014-08-15,36.77,36.967,36.643,36.91,37100,24.1998188602881,24.329472499545,24.1162350420869,24.2919585023996,56370.9591330288,0.0,1.0
2014-08-18,37.0,37.08,36.87,36.94,57900,24.3511911294713,24.403842353535,24.2656328903677,24.3117027114235,87975.1626361824,0.0,1.0
2014-08-19,37.22,37.22,37.035,37.12,41600,24.4959819956465,24.4959819956465,24.3742260399992,24.4301679655669,63208.4070063073,0.0,1.0
2014-08-20,37.3,37.32,36.98,37.0,57700,24.5486332197102,24.5617960257262,24.3380283234554,24.3511911294713,87671.2760640369,0.0,1.0
2014-08-21,37.53,37.55,37.39,37.46,101000,24.7000054888934,24.7131682949094,24.6078658467819,24.6539356678377,153462.718933583,0.0,1.0
2014-08-22,37.24,37.33,37.13,37.14,61000,24.5091448016625,24.5683774287341,24.4367493685748,24.4433307715828,92685.4045044407,0.0,1.0
2014-08-25,37.4,37.42,37.3101,37.4,42100,24.6144472497899,24.6276100558058,24.5552804367483,24.6144472497899,63968.1234366715,0.0,1.0
2014-08-26,37.23,37.32,37.141,37.15,74100,24.5025633986545,24.5617960257262,24.4439889118836,24.4499121745908,112589.974979985,0.0,1.0
2014-08-27,37.1,37.12,37.01,37.12,56300,24.4170051595509,24.4301679655669,24.3577725324792,24.4301679655669,85544.0700590169,0.0,1.0
2014-08-28,36.91,36.96,36.81,36.88,68900,24.2919585023996,24.3248655174394,24.2261444723199,24.2722142933757,104688.924104196,0.0,1.0
2014-08-29,36.9,37.0,36.78,36.95,121900,24.2853770993916,24.3511911294713,24.2064002632961,24.3182841144315,185218.865722809,0.0,1.0
2014-09-02,37.62,37.7492,37.6082,37.68,177100,24.7592381159651,24.844269842828,24.7514720604157,24.7987265340129,269091.559635025,0.0,1.0
2014-09-03,37.59,37.79,37.56,37.77,79200,24.7394939069412,24.8711219671005,24.7197496979173,24.8579591610846,120339.082569701,0.0,1.0
2014-09-04,37.61,37.72,37.47,37.55,65000,24.7526567129572,24.8250521460448,24.6605170708456,24.7131682949094,98763.135947355,0.0,1.0
2014-09-05,37.35,37.4,37.13,37.29,38000,24.5815402347501,24.6144472497899,24.4367493685748,24.5420518167023,57738.4487076844,0.0,1.0
2014-09-08,37.73,37.76,37.5,37.5,39900,24.8316335490527,24.8513777580766,24.6802612798695,24.6802612798695,60625.3711430688,0.0,1.0
2014-09-09,37.36,37.63,37.36,37.63,79900,24.588121637758,24.7658195189731,24.588121637758,24.7658195189731,121402.68557221,0.0,1.0
2014-09-10,38.07,38.1599,37.86,37.99,118700,25.0554012513236,25.1145680643652,24.9171917881563,25.0027500272598,180356.680568477,0.0,1.0
2014-09-11,38.05,38.05,37.82,37.82,74200,25.0422384453076,25.0422384453076,24.8908661761244,24.8908661761244,112741.918266058,0.0,1.0
2014-09-12,37.97,38.12,37.91,38.07,128100,24.9895872212439,25.0883082663634,24.9500988031961,25.0554012513236,194639.349459326,0.0,1.0
2014-09-15,37.96,38.0,37.8,37.96,87900,24.9830058182359,25.0093314302678,24.8777033701085,24.9830058182359,133558.148458039,0.0,1.0
2014-09-16,38.14,38.18,37.84,37.95,187200,25.1014710723793,25.1277966844112,24.9040289821404,24.976424415228,284437.831528383,0.0,1.0
2014-09-17,38.09,38.1569,37.76,37.83,70700,25.0685640573395,25.1125936434628,24.8513777580766,24.8974475791324,107423.903253508,0.0,1.0
2014-09-18,38.509,38.509,38.386,38.42,52600,25.3443248433732,25.3443248433732,25.2633735863753,25.2857503566023,79922.1684743213,0.0,1.0
2014-09-19,38.61,38.71,38.55,38.71,60200,25.4107970137537,25.4766110438333,25.3713085957059,25.4766110438333,91469.8582158581,0.0,1.0
2014-09-22,38.54,38.71,38.5198,38.7,177770,25.3647271926979,25.4766110438333,25.3514327586218,25.4700296408254,270109.579651713,0.0,1.0
2014-09-23,38.527,38.6,38.41,38.46,62122,25.3561713687876,25.4042156107457,25.2791689535944,25.3120759686342,94390.2081741783,0.0,1.0
2014-09-24,38.81,38.9055,38.589,38.61,77730,25.542425073913,25.6052774726391,25.396976067437,25.4107970137537,118105.516264429,0.0,1.0
2014-09-25,38.56,39.0,38.49,39.0,150056,25.3778899987139,25.6674717310643,25.3318201776581,25.6674717310643,228000.017349481,0.0,1.0
2014-09-26,39.06,39.27,38.88,38.96,105828,25.7069601491121,25.8451696122794,25.5884948949687,25.6411461190325,160798.54078518,0.0,1.0
2014-09-29,38.8501,38.96,38.67,38.67,476452,25.5688164999749,25.6411461190325,25.4502854318015,25.4502854318015,723936.825359835,0.0,1.0
2014-09-30,38.68,38.78,38.5239,38.69,135038,25.4568668348094,25.5226808648891,25.3541311338551,25.4634482378174,205181.174647061,0.0,1.0
2014-10-01,37.9,38.42,37.8342,38.41,133528,24.9435174001882,25.2857503566023,24.9002117683957,25.2791689535944,202886.83102736,0.0,1.0
2014-10-02,37.0,37.13,36.43,37.1,260884,24.3511911294713,24.4367493685748,23.9760511580173,24.4170051595509,396395.722438304,0.0,1.0
2014-10-03,37.85,37.93,37.5799,37.69,182868,24.9106103851483,24.9632616092121,24.7328466899032,24.8053079370209,277855.648375707,0.0,1.0
2014-10-06,37.43,37.8,37.39,37.8,58499,24.6341914588138,24.8777033701085,24.6078658467819,24.8777033701085,88885.3029197588,0.0,1.0
2014-10-07,36.87,37.35,36.87,37.31,89603,24.2656328903677,24.5815402347501,24.2656328903677,24.5552146227182,136145.74261986,0.0,1.0
2014-10-08,37.22,37.3299,36.77,36.77,71896,24.4959819956465,24.5683116147041,24.1998188602881,24.1998188602881,109241.144954939,0.0,1.0
2014-10-09,36.21,36.67,36.11,36.66,124273,23.831260291842,24.1340048302084,23.7654462617624,24.1274234272005,188824.479901318,0.0,1.0
2014-10-10,35.67,36.1885,35.611,36.08,62145,23.4758645294119,23.8171102753749,23.4370342516649,23.7457020527385,94425.1551299752,0.0,1.0
2014-10-13,35.05,35.73,35.04,35.7,64855,23.0678175429181,23.5153529474597,23.0612361399101,23.4956087384358,98542.8181825493,0.0,1.0
2014-10-14,35.28,35.506,35.14,35.39,65427,23.2191898121013,23.3679295200813,23.1270501699898,23.2915852451889,99411.9337788861,0.0,1.0
2014-10-15,34.806,34.89,34.17,34.67,122896,22.9072313095237,22.9625150947906,22.4886540782171,22.8177242286154,186732.220852095,0.0,1.0
2014-10-16,34.62,34.8244,33.9,33.98,226664,22.7848172135756,22.9193410910584,22.3109561970021,22.3636074210658,344400.729944173,0.0,1.0
2014-10-17,35.01,35.04,34.61,34.79,177016,23.0414919308862,23.0612361399101,22.7782358105676,22.896701064711,268963.927274723,0.0,1.0
2014-10-20,35.72,35.84,35.5,35.54,86994,23.5087715444517,23.5877483805473,23.3639806782765,23.3903062903084,132181.542286219,0.0,1.0
2014-10-21,35.74,35.75,35.4201,35.47,142755,23.5219343504677,23.5285157534756,23.3113952682429,23.3442364692526,216906.638033302,0.0,1.0
2014-10-22,35.8004,36.23,35.76,36.07,55090,23.5616860246358,23.844423097858,23.5350971564836,23.7391206497305,83705.5562975352,0.0,1.0
2014-10-23,36.42,36.69,36.25,36.33,170495,23.9694697550093,24.1471676362244,23.8575859038739,23.9102371279376,259055.705589912,0.0,1.0
2014-10-24,36.56,36.57,36.1844,36.43,62867,24.0616093971208,24.0681908001288,23.8144119001416,23.9760511580173,95522.1856554212,0.0,1.0
2014-10-27,36.49,36.57,36.33,36.43,84724,24.0155395760651,24.0681908001288,23.9102371279376,23.9760511580173,128732.429692365,0.0,1.0
2014-10-28,36.799,36.82,36.6,36.64,277504,24.2189049290112,24.2327258753279,24.0879350091527,24.1142606211845,421648.696583612,0.0,1.0
2014-10-29,37.23,37.3188,36.98,37.13,90070,24.5025633986545,24.5610062573652,24.3380283234554,24.4367493685748,136855.317765819,0.0,1.0
2014-10-30,37.72,37.93,37.24,37.24,155435,24.8250521460448,24.9632616092121,24.5091448016625,24.5091448016625,236173.04670734,0.0,1.0
2014-10-31,40.68,40.98,39.58,39.58,168697,26.7731474364025,26.9705895266414,26.0491931055263,26.0491931055263,256323.765306322,0.0,1.0
2014-11-03,41.56,41.87,41.0192,41.07,260809,27.3523109011034,27.5563343943503,26.9963886264327,27.0298221537131,396281.76497375,0.0,1.0
2014-11-04,40.27,40.29,39.8,40.0,362153,26.5033099130759,26.5164727190918,26.1939839717015,26.3256120318608,550267.168811423,0.0,1.0
2014-11-05,40.42,40.6199,40.19,40.57,251720,26.6020309581954,26.7335932043246,26.4506586890122,26.7007520033149,382471.639702588,0.0,1.0
2014-11-06,40.03,40.05,39.7119,39.88,76851,26.3453562408847,26.3585190469007,26.1360018112014,26.2466351957653,116769.934779849,0.0,1.0
2014-11-07,39.63,39.78,39.405,39.64,126054,26.0821001205661,26.1808211656856,25.9340185528869,26.0886815235741,191530.589826276,0.0,1.0
2014-11-10,39.97,40.1399,39.6903,39.78,63296,26.305867822837,26.4176858599423,26.1217859807042,26.1808211656856,96174.0223526735,0.0,1.0
2014-11-11,40.48,40.6704,40.3701,40.55,164302,26.6415193762432,26.7668292895148,26.5691897571856,26.6875891972989,249645.85788342,0.0,1.0
2014-11-12,40.33,40.5,40.0,40.0,108203,26.5427983311237,26.6546821822591,26.3256120318608,26.3256120318608,164407.19382941,0.0,1.0
2014-11-13,40.77,40.87,40.5601,40.7,263761,26.8323800634742,26.8981940935538,26.694236414337,26.7863102424184,400767.13077862,0.0,1.0
2014-11-14,40.95,40.95,40.71,40.81,95121,26.9508453176175,26.9508453176175,26.7928916454264,26.858705675506,144529.97314536,0.0,1.0
2014-11-17,40.3399,40.44,40.11,40.2,169538,26.5493139201016,26.6151937642113,26.3980074649485,26.4572400920202,257601.608342195,0.0,1.0
2014-11-18,41.03,41.05,40.656,40.71,160104,27.0034965416813,27.0166593476972,26.7573520691834,26.7928916454264,243267.278734082,0.0,1.0
2014-11-19,41.0872,41.12,40.81,40.87,567521,27.0411421668868,27.062729168753,26.858705675506,26.8981940935538,862310.056553523,0.0,1.0
2014-11-20,40.72,40.7886,40.44,40.44,89251,26.7994730484343,26.844621473069,26.6151937642113,26.6151937642113,135610.902252883,0.0,1.0
2014-11-21,40.86,41.24,40.84,41.24,354192,26.8916126905459,27.1417060048485,26.8784498845299,27.1417060048485,538170.963807162,0.0,1.0
2014-11-24,41.13,41.305,41.08,41.19,126634,27.0693105717609,27.1844851244003,27.0364035567211,27.1087989898087,192411.860885498,0.0,1.0
2014-11-25,41.1,41.1718,40.89,41.16,244747,27.049566362737,27.0968208363342,26.9113568995698,27.0890547807848,371876.634364728,0.0,1.0
2014-11-26,40.96,41.08,40.81,40.81,235657,26.9574267206255,27.0364035567211,26.858705675506,26.858705675506,358064.989660706,0.0,1.0
2014-11-28,41.04,41.16,40.99,41.0,42799,27.0100779446892,27.0890547807848,26.9771709296494,26.9837523326574,65030.2070063209,0.0,1.0
2014-12-01,41.22,41.3977,41.13,41.31,273359,27.1285431988326,27.2454947302841,27.0693105717609,27.1877758259043,415350.647375893,0.0,1.0
2014-12-02,41.8,41.87,41.71,41.72,142177,27.5102645732946,27.5563343943503,27.4510319462229,27.4576133492309,216028.405839802,0.0,1.0
2014-12-03,42.03,42.05,41.7103,41.72,103122,27.6616368424778,27.6747996484937,27.4512293883131,27.4576133492309,156686.955464048,0.0,1.0
2014-12-04,41.98,42.08,41.72,41.89,1427355,27.628729827438,27.6945438575176,27.4576133492309,27.5694972003663,2168770.09092518,0.0,1.0
2014-12-05,42.4339,42.54,42.3,42.3,82418,27.9274597099695,27.997288395884,27.8393347236928,27.8393347236928,125228.617515525,0.0,1.0
2014-12-08,41.66,41.95,41.55,41.84,95173,27.4181249311831,27.6089856184141,27.3457294980955,27.5365901853264,144608.983654117,0.0,1.0
2014-12-09,41.51,41.51,40.669,41.17,91914,27.3194038860636,27.3194038860636,26.7659078930937,27.0956361837928,139657.151961003,0.0,1.0
2014-12-10,40.175,40.95,40.0704,40.95,81450,26.4407865845002,26.9508453176175,26.3719451090369,26.9508453176175,123757.80650634,0.0,1.0
2014-12-11,40.67,41.18,40.67,40.86,210862,26.7665660333945,27.1022175868007,26.7665660333945,26.8916126905459,320390.651878942,0.0,1.0
2014-12-12,40.22,40.74,40.16,40.56,106728,26.4704028980361,26.8126358544503,26.4309144799883,26.6941706003069,162166.030359836,0.0,1.0
2014-12-15,39.11,40.1599,38.95,40.06,147937,25.7398671641519,26.4308486659582,25.6345647160245,26.3651004499086,224780.339117598,0.0,1.0
2014-12-16,38.76,39.5,38.58,38.62,123389,25.5095180588732,25.9965418814626,25.3910528047298,25.4173784167616,187481.301252434,0.0,1.0
2014-12-17,40.03,40.15,39.28,39.31,338781,26.3453562408847,26.4243330769803,25.8517510152874,25.8714952243112,514754.983990476,0.0,1.0
2014-12-18,40.71,40.89,40.57,40.78,464403,26.7928916454264,26.9113568995698,26.7007520033149,26.8389614664821,705629.178820916,0.0,1.0
2014-12-19,37.82,37.95,37.5901,37.62,278276,27.1472936160023,27.2406079515412,26.9822708026147,27.0037330997886,387677.625212565,3.42849,1.0
2014-12-22,37.83,37.86,37.72,37.81,167902,27.154471641813,27.176005719245,27.0755133578955,27.1401155901916,233911.112091736,0.0,1.0
2014-12-23,38.1049,38.19,38.01,38.03,103376,27.3517955713487,27.4128805709976,27.2836761064053,27.2980321580266,144017.314407186,0.0,1.0
2014-12-24,37.97,38.0537,37.85,37.96,333886,27.2549640031625,27.315044079198,27.1688276934343,27.2477859773519,465150.180294825,0.0,1.0
2014-12-26,38.29,38.35,38.09,38.18,309777,27.4846608291044,27.5277289839685,27.3411003128907,27.4057025451869,431562.950831091,0.0,1.0
2014-12-29,37.91,37.95,37.7692,37.81,242400,27.2118958482984,27.2406079515412,27.110829244884,27.1401155901916,337697.308972121,0.0,1.0
2014-12-30,37.01,37.15,36.8524,36.99,370070,26.565873525337,26.6663658866866,26.4527478385606,26.5515174737156,515559.583875052,0.0,1.0
2014-12-31,37.03,37.32,37.03,37.17,747365,26.5802295769584,26.7883923254682,26.5802295769584,26.6807219383079,1041184.60940573,0.0,1.0
2015-01-02,37.24,37.65,37.1,37.58,359496,26.7309681189827,27.0252671772207,26.6304757576331,26.9750209965459,500828.513969643,0.0,1.0
2015-01-05,36.44,36.77,36.38,36.73,105547,26.1567260541281,26.3936009058806,26.113657899264,26.3648888026379,147041.822896371,0.0,1.0
2015-01-06,35.64,36.18,35.29,36.18,122304,25.5824839892735,25.9700973830503,25.3312530858996,25.9700973830503,170386.681833854,0.0,1.0
2015-01-07,36.3001,36.635,36.245,36.47,350783,26.0563054730366,26.2966975574364,26.0167545508198,26.1782601315601,488690.078932209,0.0,1.0
2015-01-08,36.91,37.01,36.66,36.66,159447,26.4940932672302,26.565873525337,26.3146426219631,26.3146426219631,222132.107358406,0.0,1.0
2015-01-09,36.17,36.85,36.114,36.82,223187,25.9629193572396,26.4510251123661,25.9227224126998,26.429491034934,310930.896442082,0.0,1.0
2015-01-12,36.06,36.228,35.8,36.22,103667,25.8839610733221,26.0045519069416,25.6973324022444,25.9988094862931,144422.718354838,0.0,1.0
2015-01-13,36.21,36.83,35.88,36.63,107773,25.9916314604824,26.4366690607447,25.7547566087298,26.2931085445311,150142.954124803,0.0,1.0
2015-01-14,35.81,36.11,35.45,35.57,1200655,25.7045104280551,25.9198512023755,25.4461014988705,25.5322378085987,1672681.36346502,0.0,1.0
2015-01-15,35.83,36.49,35.79,36.42,228452,25.7188664796764,26.1926161831815,25.6901543764337,26.1423700025067,318265.782299088,0.0,1.0
2015-01-16,36.66,36.67,36.11,36.19,152125,26.3146426219631,26.3218206477738,25.9198512023755,25.977275408861,211931.531053564,0.0,1.0
2015-01-20,37.2,37.38,36.988,37.32,213862,26.70225601574,26.8314604803323,26.5500818685535,26.7883923254682,297939.859287935,0.0,1.0
2015-01-21,37.01,37.07,36.51,36.74,569170,26.565873525337,26.6089416802011,26.2069722348029,26.3720668284486,792933.899949099,0.0,1.0
2015-01-22,37.41,37.43,36.6199,36.82,230635,26.8529945577643,26.8673506093857,26.2858587384623,26.429491034934,321307.008476836,0.0,1.0
2015-01-23,36.99,37.26,36.98,37.26,362979,26.5515174737156,26.7453241706041,26.5443394479049,26.7453241706041,505680.823075047,0.0,1.0
2015-01-26,37.72,37.74,37.41,37.46,176860,27.0755133578955,27.0898694095168,26.8529945577643,26.8888846868177,246390.866603998,0.0,1.0
2015-01-27,37.52,37.7099,37.31,37.46,264228,26.9319528416818,27.0682635518267,26.7812142996575,26.8888846868177,368106.784468175,0.0,1.0
2015-01-28,37.32,37.92,37.254,37.92,219656,26.7883923254682,27.2190738741091,26.7410173551177,27.2190738741091,306011.716582426,0.0,1.0
2015-01-29,37.95,38.0,37.46,37.58,162734,27.2406079515412,27.2764980805946,26.8888846868177,26.9750209965459,226711.360883948,0.0,1.0
2015-01-30,37.08,37.46,37.0,37.28,113603,26.6161197060118,26.8888846868177,26.5586954995263,26.7596802222254,158264.964484982,0.0,1.0
2015-02-02,37.48,37.56,37.1,37.38,147781,26.9032407384391,26.9606649449245,26.6304757576331,26.8314604803323,205879.727793766,0.0,1.0
2015-02-03,37.34,37.34,37.07,37.08,446615,26.8027483770895,26.8027483770895,26.6089416802011,26.6161197060118,622197.539796137,0.0,1.0
2015-02-04,37.48,37.72,37.4,37.51,88710,26.9032407384391,27.0755133578955,26.8458165319536,26.9247748158711,123585.512701802,0.0,1.0
2015-02-05,37.92,37.93,37.62,37.62,91541,27.2190738741091,27.2262518999198,27.0037330997886,27.0037330997886,127529.494061951,0.0,1.0
2015-02-06,37.99,38.27,37.91,38.0,129040,27.2693200547839,27.470304777483,27.2118958482984,27.2764980805946,179770.877680538,0.0,1.0
2015-02-09,37.56,37.77,37.46,37.68,110404,26.9606649449245,27.1114034869489,26.8888846868177,27.0468012546527,153808.307342236,0.0,1.0
2015-02-10,38.34,38.37,38.068,38.2,141839,27.5205509581578,27.5420850355899,27.3253086561072,27.4200585968082,197601.685673666,0.0,1.0
2015-02-11,38.62,38.6689,38.15,38.25,261530,27.7215356808569,27.7566362270712,27.3841684677548,27.4559487258617,364348.090822932,0.0,1.0
2015-02-12,38.36,38.4,38.07,38.19,156788,27.5349070097792,27.5636191130219,27.3267442612694,27.4128805709976,218427.746200993,0.0,1.0
2015-02-13,38.86,38.93,38.75,38.75,108720,27.8938083003133,27.9440544809881,27.8148500163958,27.8148500163958,151462.258380565,0.0,1.0
2015-02-17,39.08,39.18,38.86,39.03,88815,28.0517248681483,28.1235051262552,27.8938083003133,28.0158347390949,123731.792476728,0.0,1.0
2015-02-18,39.48,39.66,39.43,39.65,77382,28.3388459005756,28.4680503651679,28.3029557715222,28.4608723393572,107804.014698353,0.0,1.0
2015-02-19,39.87,39.94,39.74,39.82,241050,28.6187889071923,28.669035087867,28.5254745716534,28.5828987781389,335816.569008785,0.0,1.0
2015-02-20,40.25,40.26,39.71,39.82,97266,28.8915538879982,28.8987319138089,28.5039404942213,28.5828987781389,135505.224647204,0.0,1.0
2015-02-23,40.0,40.01,39.8401,40.0,92676,28.7121032427311,28.7192812685418,28.5973266100183,28.7121032427311,129110.708771866,0.0,1.0
2015-02-24,40.14,40.28,40.08,40.08,508491,28.8125956040807,28.9130879654303,28.7695274492166,28.7695274492166,708399.514589697,0.0,1.0
2015-02-25,40.09,40.18,39.98,40.08,143320,28.7767054750273,28.8413077073234,28.6977471911098,28.7695274492166,199664.92707048,0.0,1.0
2015-02-26,40.61,40.67,40.4262,40.51,202015,29.1499628171828,29.1930309720469,29.0180307027825,29.078182559076,281435.321254137,0.0,1.0
2015-02-27,40.44,40.57,40.4,40.57,141376,29.0279363784012,29.1212507139401,28.9992242751585,29.1212507139401,196956.661523278,0.0,1.0
2015-03-02,40.71,40.72,40.3501,40.41,153946,29.2217430752896,29.2289211011003,28.9634059263632,29.0064023009691,214468.440292995,0.0,1.0
2015-03-03,40.44,40.5,40.276,40.5,286984,29.0279363784012,29.0710045332653,28.910216755106,29.0710045332653,399809.094546431,0.0,1.0
2015-03-04,40.23,40.39,39.96,40.39,181387,28.8771978363769,28.9920462493478,28.6833911394884,28.9920462493478,252697.614614381,0.0,1.0
2015-03-05,40.58,40.72,40.5548,40.66,153105,29.1284287397507,29.2289211011003,29.1103401147078,29.1858529462362,213296.808952874,0.0,1.0
2015-03-06,40.71,41.11,40.65,40.85,192665,29.2217430752896,29.5088641077169,29.1786749204255,29.3222354366392,268409.455582152,0.0,1.0
2015-03-09,40.74,40.8499,40.5592,40.56,220626,29.2432771527217,29.3221636563811,29.1134984460645,29.1140726881294,307363.0630746,0.0,1.0
2015-03-10,40.22,40.3,40.1,40.24,177692,28.8700198105662,28.9274440170516,28.783883500838,28.8843758621875,247549.959677698,0.0,1.0
2015-03-11,40.58,40.71,40.35,40.37,128652,29.1284287397507,29.2217430752896,28.963334146105,28.9776901977264,179230.339083669,0.0,1.0
2015-03-12,41.37,41.49,41.12,41.15,342008,29.6954927787947,29.7816290885229,29.5160421335276,29.5375762109597,476465.269170532,0.0,1.0
2015-03-13,41.43,41.47,41.17,41.38,139310,29.7385609336588,29.7672730369015,29.551932262581,29.7026708046054,194078.432809018,0.0,1.0
2015-03-16,41.67,41.7304,41.58,41.6,151750,29.9108335531152,29.9541888290117,29.846231320819,29.8605873724404,211409.10328597,0.0,1.0
2015-03-17,41.73,41.79,41.48,41.6,243724,29.9539017079793,29.9969698628434,29.7744510627122,29.8605873724404,339541.827276902,0.0,1.0
2015-03-18,41.94,42.1099,41.6601,41.87,441420,30.1046402500036,30.2265949085271,29.9037273075626,30.0543940693288,614960.173789082,0.0,1.0
2015-03-19,41.81,41.93,41.7,41.76,161103,30.0113259144647,30.0974622241929,29.9323676305472,29.9754357854113,224439.148380097,0.0,1.0
2015-03-20,42.17,42.2,42.07,42.2,149339,30.2697348436493,30.2912689210814,30.1979545855425,30.2912689210814,208050.241025526,0.0,1.0
2015-03-23,42.22,42.2858,42.13,42.19,163954,30.3056249727027,30.352856382537,30.2410227404066,30.2840908952707,228410.992554518,0.0,1.0
2015-03-24,42.15,42.36,42.06,42.12,194662,30.2553787920279,30.4061173340523,30.1907765597318,30.2338447145959,271191.557587174,0.0,1.0
2015-03-25,41.95,42.2,41.87,42.16,174783,30.1118182758143,30.2912689210814,30.0543940693288,30.2625568178386,243497.31334189,0.0,1.0
2015-03-26,41.48,41.66,41.25,41.41,294393,29.7744510627122,29.9036555273045,29.6093564690665,29.7242048820374,410130.874093356,0.0,1.0
2015-03-27,41.64,41.68,41.4243,41.48,200575,29.8892994756831,29.9180115789259,29.7344694589467,29.7744510627122,279429.19862658,0.0,1.0
2015-03-30,42.08,42.13,41.88,41.94,312628,30.2051326113532,30.2410227404066,30.0615720951395,30.1046402500036,435534.795005511,0.0,1.0
2015-03-31,41.11,41.3399,41.0908,41.25,370631,29.5088641077169,29.6738869211045,29.4950822981604,29.6093564690665,516341.135815372,0.0,1.0
2015-04-01,41.2,41.2,40.8603,41.15,132713,29.5734663400131,29.5734663400131,29.3296288032242,29.5375762109597,184887.883521522,0.0,1.0
2015-04-02,41.62,41.74,41.4728,41.64,82759,29.8749434240618,29.96107973379,29.7692828841285,29.8892994756831,115294.932315279,0.0,1.0
2015-04-06,42.06,42.13,41.57,41.57,583989,30.1907765597318,30.2410227404066,29.8390532950083,29.8390532950083,813578.852183662,0.0,1.0
2015-04-07,42.45,42.6,42.37,42.39,156206,30.4707195663484,30.5783899535087,30.413295359863,30.4276514114843,217616.938305689,0.0,1.0
2015-04-08,42.54,42.65,42.4474,42.62,152768,30.5353217986446,30.6142800825621,30.4688532796377,30.59274600513,212827.320532396,0.0,1.0
2015-04-09,42.73,42.73,42.37,42.42,130175,30.6717042890475,30.6717042890475,30.413295359863,30.4491854889164,181352.092390453,0.0,1.0
2015-04-10,42.62,42.63,42.35,42.46,170693,30.59274600513,30.5999240309407,30.3989393082416,30.4778975921591,237799.367823342,0.0,1.0
2015-04-13,42.29,42.41,42.2101,42.32,202044,30.3558711533775,30.4420074631057,30.2985187271501,30.3774052308096,281475.722334831,0.0,1.0
2015-04-14,42.33,42.38,42.07,42.32,181279,30.3845832566202,30.4204733856737,30.1979545855425,30.3774052308096,252547.155417315,0.0,1.0
2015-04-15,42.41,42.5,42.32,42.41,186431,30.4420074631057,30.5066096954018,30.3774052308096,30.4420074631057,259724.616373686,0.0,1.0
2015-04-16,42.54,42.5499,42.4101,42.44,153013,30.5353217986446,30.5424280441972,30.4420792433638,30.4635415405377,213168.640007224,0.0,1.0
2015-04-17,41.98,42.23,41.9,42.23,315878,30.1333523532463,30.3128029985134,30.0759281467609,30.3128029985134,440062.502324652,0.0,1.0
2015-04-20,42.3553,42.42,42.21,42.21,307566,30.4027436619213,30.4491854889164,30.298446946892,30.298446946892,428482.716713362,0.0,1.0
2015-04-21,43.19,43.39,43.08,43.18,430823,31.001893476339,31.1454539925526,30.9229351924214,30.9947154505283,600197.061647259,0.0,1.0
2015-04-22,43.58,43.59,43.35,43.48,142258,31.2818364829556,31.2890145087663,31.1167418893099,31.2100562248488,198185.411632656,0.0,1.0
2015-04-23,43.38,43.465,43.3264,43.38,180409,31.1382759667419,31.1992891861327,31.0998017483967,31.1382759667419,251335.122996499,0.0,1.0
2015-04-24,43.34,43.52,43.26,43.52,277130,31.1095638634992,31.2387683280915,31.0521396570137,31.2387683280915,386081.085954801,0.0,1.0
2015-04-27,43.38,43.61,43.3301,43.49,272159,31.1382759667419,31.3033705603876,31.1024576179466,31.2172342506594,379155.783467588,0.0,1.0
2015-04-28,43.33,43.47,43.219,43.45,288701,31.1023858376885,31.2028781990381,31.0227097511899,31.1885221474167,402201.117151651,0.0,1.0
2015-04-29,43.09,43.28,42.7499,43.11,219557,30.9301132182321,31.0664957086351,30.6859885604108,30.9444692698535,305873.795651782,0.0,1.0
2015-04-30,42.16,42.62,42.0401,42.62,1362612,30.2625568178386,30.59274600513,30.1764922883685,30.59274600513,1898310.25401452,0.0,1.0
2015-05-01,42.89,42.97,42.4771,42.5,129773,30.7865527020185,30.8439769085039,30.4901720162954,30.5066096954018,180792.049823593,0.0,1.0
2015-05-04,43.01,43.04,42.81,43.0,332579,30.8726890117467,30.8942230891787,30.729128495533,30.865510985936,463329.345382173,0.0,1.0
2015-05-05,42.09,42.89,42.0301,42.78,321427,30.2123106371639,30.7865527020185,30.1693142625579,30.707594418101,447793.040144313,0.0,1.0
2015-05-06,41.91,42.26,41.65,42.18,270932,30.0831061725716,30.3343370759455,29.8964775014938,30.27691286946,377446.399812023,0.0,1.0
2015-05-07,42.11,42.12,41.62,41.77,200957,30.2266666887852,30.2338447145959,29.8749434240618,29.982613811222,279961.378379168,0.0,1.0
2015-05-08,43.11,43.15,42.734,42.79,170463,30.9444692698535,30.9731813730962,30.6745754993718,30.7147724439116,237478.945459218,0.0,1.0
2015-05-11,42.58,42.71,42.54,42.71,196993,30.5640339018873,30.6573482374262,30.5353217986446,30.6573482374262,274438.968590532,0.0,1.0
2015-05-12,42.42,42.52,42.3201,42.5,127378,30.4491854889164,30.5209657470232,30.3774770110677,30.5066096954018,177455.477814566,0.0,1.0
2015-05-13,42.52,42.82,42.37,42.65,141585,30.5209657470232,30.7363065213437,30.413295359863,30.6142800825621,197247.827932416,0.0,1.0
2015-05-14,42.6096,42.69,42.33,42.4,201769,30.5852808582869,30.6429921858048,30.3845832566202,30.434829437295,281092.608638597,0.0,1.0
2015-05-15,43.01,43.06,42.81,43.04,114715,30.8726890117467,30.9085791408001,30.729128495533,30.8942230891787,159814.136958485,0.0,1.0
2015-05-18,43.6,43.6459,43.36,43.42,300384,31.296192534577,31.329139673048,31.1239199151206,31.1669880699847,418477.180108421,0.0,1.0
2015-05-19,43.86,43.9599,43.7,43.7,322055,31.4828212056547,31.5545296835034,31.3679727926838,31.3679727926838,448667.932512443,0.0,1.0
2015-05-20,44.03,44.07,43.7681,43.91,207623,31.6048476444363,31.633559747679,31.4168551484545,31.5187113347081,289248.054375902,0.0,1.0
2015-05-21,44.04,44.09,43.83,43.96,343091,31.612025670247,31.6479157993004,31.4612871282227,31.5546014637615,477974.04056334,0.0,1.0
2015-05-22,44.18,44.21,44.0,44.0,1693143,31.7125180315966,31.7340521090286,31.5833135670043,31.5833135670043,2358786.44721527,0.0,1.0
2015-05-26,44.17,44.5,44.0,44.5,260478,31.7053400057859,31.9422148575384,31.5833135670043,31.9422148575384,362882.506792244,0.0,1.0
2015-05-27,44.67,44.71,44.47,44.51,320307,32.06424129632,32.0929533995627,31.9206807801064,31.9493928833491,446232.722545103,0.0,1.0
2015-05-28,44.65,44.67,44.4362,44.46,217729,32.0498852446986,32.06424129632,31.8964190528662,31.9135027542957,303327.134427355,0.0,1.0
2015-05-29,44.45,44.45,44.1,44.31,844216,31.906324728485,31.906324728485,31.6550938251111,31.8058323671354,1176111.6806568,0.0,1.0
2015-06-01,44.81,44.95,44.58,44.71,206553,32.1647336576696,32.2652260190191,31.9996390640239,32.0929533995627,287757.393812369,0.0,1.0
2015-06-02,44.39,44.63,44.3,44.43,1080151,31.8632565736209,32.0355291930773,31.7986543413247,31.8919686768636,1504802.33491561,0.0,1.0
2015-06-03,44.62,44.72,44.4801,44.66,1114811,32.0283511672666,32.1001314253734,31.9279305861751,32.0570632705093,1553088.59204834,0.0,1.0
2015-06-04,44.37,44.53,44.2858,44.46,933951,31.8489005219995,31.9637489349705,31.7884615446736,31.9135027542957,1301125.16259002,0.0,1.0
2015-06-05,44.56,44.6095,44.393,44.46,1051305,31.9852830124025,32.0208142401654,31.8654099813641,31.9135027542957,1464615.79789165,0.0,1.0
2015-06-08,43.82,44.05,43.7913,44.05,176891,31.454109102412,31.6192036960577,31.4335081683353,31.6192036960577,246434.053966119,0.0,1.0
2015-06-09,43.41,43.4999,43.206,43.37,697582,31.159810044174,31.224340496212,31.0133783176361,31.1310979409312,971829.885261508,0.0,1.0
2015-06-10,43.39,43.6,43.33,43.43,429258,31.1454539925526,31.296192534577,31.1023858376885,31.1741660957953,598016.796430505,0.0,1.0
2015-06-11,43.94,44.129,43.8801,44.06,439204,31.5402454121402,31.6759100999621,31.4972490375342,31.6263817218684,611872.973967785,0.0,1.0
2015-06-12,43.64,43.79,43.52,43.78,176454,31.3249046378197,31.4325750249799,31.2387683280915,31.4253969991692,245825.251474284,0.0,1.0
2015-06-15,43.84,43.85,43.58,43.65,261567,31.4684651540333,31.475643179844,31.2818364829556,31.3320826636304,364399.637029335,0.0,1.0
2015-06-16,43.55,43.67,43.37,43.42,1052083,31.2603024055235,31.3464387152517,31.1310979409312,31.1669880699847,1465699.66136681,0.0,1.0
2015-06-17,43.24,43.485,43.14,43.33,139880,31.0377836053924,31.2136452377541,30.9660033472855,31.1023858376885,194872.52301576,0.0,1.0
2015-06-18,43.15,43.3599,42.73,42.89,154146,30.9731813730962,31.1238481348625,30.6717042890475,30.7865527020185,214747.068435712,0.0,1.0
2015-06-19,43.18,43.27,43.15,43.22,183496,30.9947154505283,31.0593176828244,30.9731813730962,31.023427553771,255635.748379324,0.0,1.0
2015-06-22,44.07,44.18,43.93,43.98,198257,31.633559747679,31.7125180315966,31.5330673863295,31.5689575153829,276199.898452499,0.0,1.0
2015-06-23,44.75,44.8,44.59,44.7,232616,32.1216655028055,32.1575556318589,32.0068170898345,32.0857753737521,324066.82023044,0.0,1.0
2015-06-24,42.92,43.15,42.84,43.07,237610,31.7897320552421,31.9600870965446,31.7304781278325,31.900833169135,320802.364180931,1.36757,1.0
2015-06-25,42.86,43.14,42.85,43.07,151350,31.7452916096849,31.9526803556184,31.7378848687587,31.900833169135,204340.885563671,0.0,1.0
2015-06-26,43.14,43.23,43.1,43.19,108738,31.9526803556184,32.0193410239542,31.9230533919136,31.9897140602494,146809.509180195,0.0,1.0
2015-06-29,41.57,42.8,41.56,41.94,598077,30.7898220302053,31.7008511641277,30.7824152892791,31.0638714444747,807476.602677662,0.0,1.0
2015-06-30,41.78,42.09,41.69,42.09,434109,30.9453635896555,31.1749725583676,30.8787029213197,31.1749725583676,586099.884315559,0.0,1.0
2015-07-01,42.38,42.557,42.25,42.4,207294,31.3897680452274,31.5208673596211,31.2934804131868,31.4045815270798,279872.081480249,0.0,1.0
2015-07-02,42.3,42.35,42.1001,42.28,185744,31.3305141178178,31.3675478224488,31.1824533667031,31.3157006359654,250776.963648091,0.0,1.0
2015-07-06,41.85,42.13,41.7,42.04,851840,30.9972107761389,31.2045995220724,30.8861096622459,31.1379388537366,1150087.47907868,0.0,1.0
2015-07-07,42.03,42.09,41.38,41.88,188194,31.1305321128104,31.1749725583676,30.6490939526076,31.0194309989175,254084.761267061,0.0,1.0
2015-07-08,39.49,40.36,39.4,40.36,1883637,29.2492199175561,29.8936063781354,29.1825592492203,29.8936063781354,2543138.7688173,0.0,1.0
2015-07-09,40.24,40.52,40.11,40.27,238356,29.804725487021,30.0121142329545,29.7084378549804,29.8269457097996,321809.554802871,0.0,1.0
2015-07-10,41.41,41.49,41.04,41.04,220606,30.6713141753862,30.7305681027957,30.3972647611168,30.3972647611168,297844.898583807,0.0,1.0
2015-07-13,42.21,42.22,42.05,42.12,127429,31.263853449482,31.2712601904082,31.1453455946628,31.1971927811462,172044.629709238,0.0,1.0
2015-07-14,42.39,42.46,42.0225,42.15,251746,31.3971747861536,31.449021972637,31.1249770571158,31.2194130039248,339887.681381645,0.0,1.0
2015-07-15,42.48,42.67,42.35,42.44,658415,31.4638354544893,31.6045635320871,31.3675478224488,31.4342084907846,888940.232364751,0.0,1.0
2015-07-16,42.83,42.92,42.71,42.87,314288,31.7230713869063,31.7897320552421,31.6341904957919,31.7526983506111,424326.978804329,0.0,1.0
2015-07-17,42.87,42.932,42.82,42.93,123196,31.7526983506111,31.7986201443535,31.7156646459801,31.7971387961683,166329.565496545,0.0,1.0
2015-07-20,43.01,43.11,42.89,43.01,145645,31.8563927235778,31.9304601328398,31.7675118324635,31.8563927235778,196638.442536643,0.0,1.0
2015-07-21,42.68,42.8799,42.5001,42.86,181542,31.6119702730133,31.760031024128,31.478723003751,31.7452916096849,245103.75320119,0.0,1.0
2015-07-22,42.56,42.64,42.38,42.38,93751,31.5230893818989,31.5823433093085,31.3897680452274,31.3897680452274,126575.238602443,0.0,1.0
2015-07-23,42.5,42.74,42.39,42.69,148621,31.4786489363417,31.6564107185705,31.3971747861536,31.6193770139395,200656.404052583,0.0,1.0
2015-07-24,42.06,42.5,42.0106,42.45,166412,31.152752335589,31.4786489363417,31.1161630354136,31.4416152317108,224676.415252208,0.0,1.0
2015-07-27,41.64,41.71,41.363,41.52,313897,30.8416692166887,30.8935164031721,30.636502493033,30.7527883255743,423799.081306771,0.0,1.0
2015-07-28,41.99,42.03,41.61,41.84,114099,31.1009051491056,31.1305321128104,30.8194489939101,30.9898040352127,154047.510419091,0.0,1.0
2015-07-29,42.3,42.4299,41.89,41.89,670127,31.3305141178178,31.4267276824491,31.0268377398437,31.0268377398437,904752.855104899,0.0,1.0
2015-07-30,42.37,42.46,42.22,42.3,272097,31.3823613043012,31.449021972637,31.2712601904082,31.3305141178178,367364.003562724,0.0,1.0
2015-07-31,42.6,42.71,42.44,42.61,369325,31.5527163456037,31.6341904957919,31.4342084907846,31.5601230865299,498633.61454115,0.0,1.0
2015-08-03,42.57,42.58,42.32,42.55,218604,31.5304961228251,31.5379028637513,31.3453275996702,31.5156826409727,295141.955386593,0.0,1.0
2015-08-04,42.6,42.6299,42.33,42.37,149305,31.5527163456037,31.5748625009731,31.3527343405964,31.3823613043012,201579.88714294,0.0,1.0
2015-08-05,43.04,43.14,42.85,42.87,887111,31.8786129463564,31.9526803556184,31.7378848687587,31.7526983506111,1197707.61369854,0.0,1.0
2015-08-06,42.84,43.029,42.6857,42.92,194341,31.7304781278325,31.8704655313376,31.6161921153412,31.7897320552421,262383.95798698,0.0,1.0
2015-08-07,42.84,43.0,42.71,42.94,105999,31.7304781278325,31.8489859826516,31.6341904957919,31.8045455370945,143111.526454335,0.0,1.0
2015-08-10,43.55,43.57,43.36,43.36,54390,32.2563567335925,32.2711702154449,32.1156286559948,32.1156286559948,73433.1071411173,0.0,1.0
2015-08-11,42.98,43.02,42.83,42.87,268427,31.8341725007993,31.863799464504,31.7230713869063,31.7526983506111,362409.057741656,0.0,1.0
2015-08-12,42.39,42.42,41.74,42.13,202168,31.3971747861536,31.4193950089322,30.9157366259507,31.2045995220724,272951.358788479,0.0,1.0
2015-08-13,42.79,42.85,42.4501,42.51,194645,31.6934444232015,31.7378848687587,31.44168929912,31.4860556772679,262794.394916028,0.0,1.0
2015-08-14,42.76,42.85,42.5601,42.6,99397,31.6712242004229,31.7378848687587,31.5231634493082,31.5527163456037,134198.024462321,0.0,1.0
2015-08-17,42.84,42.88,42.59,42.63,125267,31.7304781278325,31.7601050915373,31.5453096046775,31.5749365683823,169125.667075682,0.0,1.0
2015-08-18,42.51,42.67,42.46,42.6,367155,31.4860556772679,31.6045635320871,31.449021972637,31.5527163456037,495703.850935778,0.0,1.0
2015-08-19,41.91,42.36,41.8005,42.19,631625,31.0416512216961,31.374954563375,30.9605474085542,31.2490399676296,852770.477992427,0.0,1.0
2015-08-20,40.57,41.25,40.57,41.21,563508,30.0491479375855,30.552806320567,30.0491479375855,30.5231793568622,760804.253334744,0.0,1.0
2015-08-21,38.76,40.11,38.76,40.0,749008,28.7085278299437,29.7084378549804,28.7085278299437,29.6269637047922,1011251.78734241,0.0,1.0
2015-08-24,36.12,37.99,33.72,37.99,1402828,26.7531482254274,28.1382087786264,24.9755304031398,28.1382087786264,1893988.21151975,0.0,1.0
2015-08-25,36.44,39.14,36.42,36.84,2080579,26.9901639350657,28.9899839851392,26.9753504532133,27.2864335721136,2809034.39276629,0.0,1.0
2015-08-26,38.36,38.38,37.13,37.16,854549,28.4122581928957,28.4270716747481,27.5012290589734,27.523449281752,1153744.95816023,0.0,1.0
2015-08-27,39.55,39.6199,38.73,38.86,1124007,29.2936603631133,29.3454334821874,28.6863076071651,28.7825952392057,1517545.9911448,0.0,1.0
2015-08-28,39.83,39.8699,39.38,39.46,615016,29.5010491090469,29.5306020053424,29.167745767368,29.2269996947775,830346.31037877,0.0,1.0
2015-08-31,39.02,39.35,38.96,39.21,605832,28.9011030940248,29.1455255445894,28.8566626484676,29.0418311716226,817946.794732807,0.0,1.0
2015-09-01,36.72,38.24,36.56,38.24,660438,27.1975526809993,28.3233773017814,27.0790448261801,28.3233773017814,891671.528112983,0.0,1.0
2015-09-02,37.7,37.8,37.141,37.8,478311,27.9234132917667,27.9974807010287,27.5093764739922,27.9974807010287,645777.953847673,0.0,1.0
2015-09-03,37.86,38.2,37.72,37.75,323139,28.0419211465858,28.2937503380766,27.9382267736191,27.9604469963977,436276.90399841,0.0,1.0
2015-09-04,36.35,36.6499,36.1201,36.51,738356,26.9235032667299,27.1456314271066,26.7532222928366,27.0420111215491,996870.293368025,0.0,1.0
2015-09-08,37.46,37.48,37.06,37.18,456456,27.7456515095379,27.7604649913903,27.44938187249,27.5382627636044,616271.048964991,0.0,1.0
2015-09-09,37.6,38.53,37.47,38.42,538119,27.8493458825047,28.5381727886411,27.7530582504641,28.4566986384529,726526.019151882,0.0,1.0
2015-09-10,37.64,37.76,37.46,37.63,129773,27.8789728462095,27.9678537373239,27.7456515095379,27.8715661052833,175209.314451631,0.0,1.0
2015-09-11,37.64,37.65,37.28,37.45,94344,27.8789728462095,27.8863795871357,27.6123301728664,27.7382447686117,127375.860638381,0.0,1.0
2015-09-14,37.39,37.4,37.11,37.29,217673,27.6938043230545,27.7012110639807,27.486415577121,27.6197369137926,293884.992291385,0.0,1.0
2015-09-15,37.78,37.8699,37.14,37.28,216528,27.9826672191763,28.0492538201028,27.5086357998996,27.6123301728664,292339.10320007,0.0,1.0
2015-09-16,38.18,38.23,37.83,37.94,243114,28.2789368562242,28.3159705608552,28.0197009238073,28.1011750739954,328233.432791057,0.0,1.0
2015-09-17,37.85,38.3988,37.78,37.97,215247,28.0345144056596,28.4409963476894,27.9826672191763,28.123395296774,290609.597587867,0.0,1.0
2015-09-18,36.73,36.99,36.5925,36.66,668976,27.2049594219255,27.3975346860066,27.1031167341902,27.1531122354421,903198.865284721,0.0,1.0
2015-09-21,37.13,37.2799,36.8376,37.01,218100,27.5012290589734,27.6122561054571,27.2846559542914,27.412348167859,294461.494162119,0.0,1.0
2015-09-22,36.43,36.54,36.08,36.28,424836,26.9827571941395,27.0642313443277,26.7235212617226,26.8716560802466,573580.207858131,0.0,1.0
2015-09-23,36.52,37.5,36.208,36.56,203052,27.0494178624753,27.7752784732427,26.8183275455779,27.0790448261801,274144.866174263,0.0,1.0
2015-09-24,36.14,36.23,35.3956,35.89,236832,26.7679617072798,26.8346223756156,26.2166039127336,26.5827931841248,319751.969671724,0.0,1.0
2015-09-25,37.24,37.6099,36.9401,37.48,365164,27.5827032091616,27.8566785560216,27.3605750487849,27.7604649913903,493015.75907481,0.0,1.0
2015-09-28,36.08,36.78,35.95,36.75,1170196,26.7235212617226,27.2419931265565,26.627233629682,27.2197729037779,1579906.75205197,0.0,1.0
2015-09-29,35.64,35.82,35.38,35.58,411090,26.3976246609699,26.5309459976414,26.2050493968887,26.3531842154127,555021.438033496,0.0,1.0
2015-09-30,36.46,36.47,35.8681,36.15,810472,27.0049774169181,27.0123841578443,26.5665724214965,26.775368448206,1094235.65381275,0.0,1.0
2015-10-01,36.69,36.69,36.27,36.62,706139,27.1753324582207,27.1753324582207,26.8642493393204,27.1234852717373,953373.429739315,0.0,1.0
2015-10-02,37.21,37.24,35.97,36.2,470824,27.560482986383,27.5827032091616,26.6420471115344,26.812402152837,635669.594348398,0.0,1.0
2015-10-05,38.22,38.2822,37.9,37.9,513972,28.308563819929,28.3546337484899,28.0715481102906,28.0715481102906,693924.635843616,0.0,1.0
2015-10-06,37.89,38.05,37.6601,37.9,2076977,28.0641413693644,28.1826492241836,27.8938603954711,28.0715481102906,2804171.25520567,0.0,1.0
2015-10-07,38.39,38.51,38.03,38.3,159324,28.4344784156743,28.5233593067887,28.1678357423312,28.3678177473386,215106.754222309,0.0,1.0
2015-10-08,38.49,38.577,38.09,38.22,437509,28.5085458249363,28.5729844709942,28.2122761878884,28.308563819929,590690.297337803,0.0,1.0
2015-10-09,38.69,38.856,38.58,38.72,217362,28.6566806434603,28.7796325428352,28.5752064932721,28.6789008662389,293465.104511997,0.0,1.0
2015-10-12,38.7,38.7,38.51,38.63,121043,28.6640873843865,28.6640873843865,28.5233593067887,28.6122401979031,163422.753956283,0.0,1.0
2015-10-13,38.21,38.4899,38.1101,38.24,192484,28.3011570790028,28.5084717575271,28.2271637371501,28.3233773017814,259876.782403949,0.0,1.0
2015-10-14,37.41,37.93,37.27,37.76,2866083,27.7086178049069,28.0937683330692,27.6049234319402,27.9678537373239,3869560.21353806,0.0,1.0
2015-10-15,38.46,38.54,37.948,38.2,505065,28.4863256021577,28.5455795295673,28.1071004667364,28.2937503380766,681899.103846818,0.0,1.0
2015-10-16,38.83,38.83,38.4903,38.61,431037,28.7603750164271,28.7603750164271,28.5087680271641,28.5974267160507,581952.311137814,0.0,1.0
2015-10-19,38.62,38.63,38.3426,38.4,420357,28.6048334569769,28.6122401979031,28.3993704636842,28.4418851566005,567533.013762063,0.0,1.0
2015-10-20,38.51,38.5899,38.4,38.44,211323,28.5233593067887,28.582539166789,28.4418851566005,28.4715121203053,285311.720911607,0.0,1.0
2015-10-21,39.0,39.21,38.95,39.16,1438262,28.8862896121724,29.0418311716226,28.8492559075414,29.0047974669916,1941828.41594039,0.0,1.0
2015-10-22,39.76,39.8799,39.26,39.29,833177,29.4492019225635,29.5380087462686,29.0788648762536,29.1010850990322,1124890.16195099,0.0,1.0
2015-10-23,40.33,40.44,39.99,40.0,354854,29.8713861553568,29.9528603055449,29.619556963866,29.6269637047922,479096.006645596,0.0,1.0
2015-10-26,40.12,40.22,39.916,40.11,247713,29.7158445959066,29.7899120051686,29.5647470810122,29.7084378549804,334442.641464379,0.0,1.0
2015-10-27,39.69,39.69,39.45,39.53,342894,29.3973547360801,29.3973547360801,29.2195929538513,29.2788468812609,462948.553779118,0.0,1.0
2015-10-28,40.26,40.27,39.706,39.79,519252,29.8195389688734,29.8269457097996,29.409205521562,29.4714221453421,701053.277242864,0.0,1.0
2015-10-29,39.75,39.81,39.63,39.68,691150,29.4417951816373,29.4862356271945,29.3529142905229,29.3899479951539,933136.458918609,0.0,1.0
2015-10-30,39.55,39.7199,39.47,39.68,402809,29.2936603631133,29.4195008914494,29.2344064357037,29.3899479951539,543841.082081381,0.0,1.0
2015-11-02,39.84,39.91,39.3899,39.4,690808,29.5084558499731,29.5603030364564,29.1750784408849,29.1825592492203,932674.71737343,0.0,1.0
2015-11-03,39.87,40.01,39.74,39.77,263132,29.5306760727517,29.6343704457184,29.4343884407111,29.4566086634897,355260.164520251,0.0,1.0
2015-11-04,39.82,39.92,39.67,39.8,507832,29.4936423681207,29.5677097773826,29.3825412542277,29.4788288862683,685634.889974036,0.0,1.0
2015-11-05,40.2,40.33,40.02,40.18,452211,29.7750985233162,29.8713861553568,29.6417771866446,29.7602850414638,610539.783294572,0.0,1.0
2015-11-06,40.54,40.5999,40.29,40.47,413169,30.0269277148069,30.0712940929549,29.841759191652,29.9750805283235,557828.340584451,0.0,1.0
2015-11-09,40.41,40.799,40.18,40.69,537823,29.9306400827663,30.2187623047955,29.7602850414638,30.1380288286999,726126.383194653,0.0,1.0
2015-11-10,40.8,40.841,40.65,40.7,342113,30.2195029788881,30.2498706166855,30.1084018649951,30.1454355696261,461894.108905479,0.0,1.0
2015-11-11,40.93,41.0896,40.88,41.01,236923,30.3157906109287,30.4340021961108,30.2787569062977,30.3750445383382,319874.830726143,0.0,1.0
2015-11-12,40.32,40.65,40.32,40.59,452316,29.8639794144306,30.1084018649951,29.8639794144306,30.0639614194379,610681.54604967,0.0,1.0
2015-11-13,40.15,40.52,40.15,40.43,662722,29.7380648186852,30.0121142329545,29.7380648186852,29.9454535646187,894755.20556675,0.0,1.0
2015-11-16,40.81,40.82,40.42,40.42,637961,30.2269097198143,30.2343164607405,29.9380468236926,29.9380468236926,861324.847671525,0.0,1.0
2015-11-17,40.93,41.12,40.75,40.86,307425,30.3157906109287,30.4565186885264,30.1824692742571,30.2639434244453,415061.095106783,0.0,1.0
2015-11-18,41.21,41.23,40.82,40.93,562743,30.5231793568622,30.5379928387146,30.2343164607405,30.3157906109287,759771.410404739,0.0,1.0
2015-11-19,40.97,41.0931,40.88,41.0,181955,30.3454175746334,30.4365945554349,30.2787569062977,30.367637797412,245661.353371245,0.0,1.0
2015-11-20,41.14,41.18,41.056,41.07,196805,30.4713321703788,30.5009591340836,30.4091155465987,30.4194849838954,265710.65730663,0.0,1.0
2015-11-23,40.93,41.15,40.8701,41.09,400036,30.3157906109287,30.478738911305,30.2714242327807,30.4342984657478,540097.195225297,0.0,1.0
2015-11-24,41.05,41.09,40.744,40.83,313602,30.404671502043,30.4342984657478,30.1780252297014,30.2417232016667,423400.795471018,0.0,1.0
2015-11-25,40.81,40.9334,40.77,40.88,2101140,30.2269097198143,30.3183089028436,30.1972827561095,30.2787569062977,2836794.24045757,0.0,1.0
2015-11-27,40.71,40.72,40.54,40.71,80994,30.1528423105523,30.1602490514785,30.0269277148069,30.1528423105523,109351.738918692,0.0,1.0
2015-11-30,40.43,40.49,40.3301,40.48,1391869,29.9454535646187,29.9898940101759,29.871460222766,29.9824872692497,1879192.23025188,0.0,1.0
2015-12-01,40.98,41.0135,40.75,40.9,225241,30.3528243155596,30.3776368976624,30.1824692742571,30.2935703881501,304102.711630307,0.0,1.0
2015-12-02,40.7,41.07,40.63,41.01,273621,30.1454355696261,30.4194849838954,30.0935883831427,30.3750445383382,369421.588693871,0.0,1.0
2015-12-03,40.14,40.71,39.9205,40.71,334008,29.730658077759,30.1528423105523,29.568080114429,30.1528423105523,450951.374333339,0.0,1.0
2015-12-04,40.56,40.65,40.09,40.09,468504,30.0417411966593,30.1084018649951,29.693624373128,29.693624373128,632537.312521457,0.0,1.0
2015-12-07,40.49,40.62,40.31,40.62,314955,29.9898940101759,30.0861816422165,29.8565726735044,30.0861816422165,425227.509829576,0.0,1.0
2015-12-08,39.86,39.9,39.5301,39.64,245175,29.5232693318255,29.5528962955302,29.2789209486702,29.3603210314491,331016.033155422,0.0,1.0
2015-12-09,39.04,39.68,38.85,39.41,442015,28.9159165758772,29.3899479951539,28.7751884982795,29.1899659901465,596773.944713752,0.0,1.0
2015-12-10,39.33,39.5404,39.3001,39.39,378920,29.130712062737,29.2865498918242,29.1085659073676,29.1751525082942,511588.030114214,0.0,1.0
2015-12-11,38.46,38.765,38.33,38.63,273503,28.4863256021577,28.7122312004068,28.3900379701172,28.6122401979031,369262.27435957,0.0,1.0
2015-12-14,38.84,38.89,38.27,38.86,601790,28.7677817573533,28.8048154619842,28.34559752456,28.7825952392057,812489.603722245,0.0,1.0
2015-12-15,38.86,39.0899,38.81,38.83,1608406,28.7825952392057,28.9528762130989,28.7455615345747,28.7603750164271,2171543.48454524,0.0,1.0
2015-12-16,39.15,39.22,38.56,38.75,577221,29.661908708482,29.7149440497232,29.2148965465918,29.3588496156751,761859.338591313,0.89718,1.0
2015-12-17,38.96,39.54,38.955,39.47,1226721,29.5179556393987,29.9573913239688,29.5141674007386,29.9043559827276,1619117.89365958,0.0,1.0
2015-12-18,37.95,38.19,37.92,38.15,985311,28.7527314300611,28.9345668857453,28.7300019981006,28.9042609764646,1300486.96559333,0.0,1.0
2015-12-21,38.09,38.23,37.73,38.23,758328,28.8588021125436,28.964872795026,28.5860489290173,28.964872795026,1000897.86843388,0.0,1.0
2015-12-22,38.36,38.39,37.9101,38.11,1217208,29.0633670001883,29.0860964321488,28.7225012855536,28.8739550671839,1606561.92655508,0.0,1.0
2015-12-23,38.65,38.76,38.51,38.52,2852461,29.2830848424733,29.3664260929952,29.1770141599909,29.1845906373111,3764890.83179149,0.0,1.0
2015-12-24,38.11,38.17,37.92,38.03,236443,28.8739550671839,28.919413931105,28.7300019981006,28.8133432486225,312075.110909939,0.0,1.0
2015-12-28,38.16,38.22,38.03,38.21,735813,28.9118374537848,28.9572963177058,28.8133432486225,28.9497198403857,971180.891732783,0.0,1.0
2015-12-29,38.74,38.89,38.6605,38.75,661446,29.3512731383549,29.4649202981575,29.2910401436595,29.3588496156751,873025.77708342,0.0,1.0
2015-12-30,38.55,38.65,38.44,38.55,395212,29.2073200692716,29.2830848424733,29.1239788187497,29.2073200692716,521630.281856255,0.0,1.0
2015-12-31,38.09,38.36,38.0,38.21,852681,28.8588021125436,29.0633670001883,28.790613816662,28.9497198403857,1125431.99691172,0.0,1.0
2016-01-04,37.19,37.2806,36.5889,36.98,643073,28.1769191537279,28.2455620382487,27.7214971020122,28.0178131300042,848775.720990627,0.0,1.0
2016-01-05,37.53,37.6324,37.29,37.49,577153,28.4345193826138,28.5121025103724,28.2526839269296,28.4042134733331,761769.587118264,0.0,1.0
2016-01-06,36.69,36.85,36.47,36.63,1411762,27.7980952877192,27.919318924842,27.6314127866753,27.7526364237981,1863348.81019288,0.0,1.0
2016-01-07,35.83,36.3,35.76,35.96,476197,27.1465182381842,27.5026126722324,27.093482896943,27.2450124433465,628520.32663255,0.0,1.0
2016-01-08,35.04,35.995,35.005,35.9,872989,26.5479765298904,27.2715301139671,26.5214588592698,27.1995535794254,1152236.01036257,0.0,1.0
2016-01-11,35.36,35.6247,34.8,35.58,404126,26.790423804136,26.990973158801,26.3661410742062,26.9571063051798,533395.644073159,0.0,1.0
2016-01-12,35.21,35.44,34.8,35.32,435057,26.6767766443334,26.8510356226974,26.3661410742062,26.7601178948553,574220.685438541,0.0,1.0
2016-01-13,34.88,35.79,34.7601,35.76,729229,26.4267528927676,27.1162123289035,26.3359109296988,27.093482896943,962490.837342378,0.0,1.0
2016-01-14,35.39,35.62,34.71,35.02,446881,26.8131532360965,26.9874122144605,26.2979527783247,26.5328235752501,589826.882752056,0.0,1.0
2016-01-15,34.03,34.32,33.6601,34.02,1137893,25.7827523205528,26.0024701628379,25.5024984244796,25.7751758432327,1501876.07236688,0.0,1.0
2016-01-19,34.48,34.8999,34.11,34.82,824849,26.1236937999607,26.4418300826348,25.8433641391142,26.3812940288466,1088697.24694303,0.0,1.0
2016-01-20,32.97,33.23,32.13,33.09,1558642,24.9796457246144,25.1766341349389,24.3432216297197,25.0705634524565,2057211.99197645,0.0,1.0
2016-01-21,33.02,33.37,32.36,32.58,881760,25.0175281112152,25.2827048174213,24.5174806080837,24.6841631091276,1163812.63051115,0.0,1.0
2016-01-22,34.95,35.05,34.16,34.26,555727,26.4797882340089,26.5555530072106,25.8812465257151,25.9570112989168,733489.953860538,0.0,1.0
2016-01-25,34.09,34.64,34.08,34.45,451357,25.8282111844739,26.2449174370835,25.8206347071537,26.1009643680002,595734.641477976,0.0,1.0
2016-01-26,34.6,34.67,34.2,34.29,418757,26.2146115278028,26.267646869044,25.9115524349958,25.9797407308774,552706.729399106,0.0,1.0
2016-01-27,34.72,35.3496,34.5501,34.9,257520,26.3055292556449,26.782544267723,26.1768049059751,26.441905847408,339894.107930991,0.0,1.0
2016-01-28,34.81,35.02,34.52,34.97,1346203,26.3737175515264,26.5328235752501,26.1539997092414,26.4949411886492,1776819.15105244,0.0,1.0
2016-01-29,36.34,36.4,35.82,35.92,791138,27.5329185815131,27.5783774454341,27.138941760864,27.2147065340658,1044202.95417951,0.0,1.0
2016-02-01,36.18,36.37,35.93,36.14,1010785,27.4116949443903,27.5556480134736,27.2222830113859,27.3813890351096,1334109.45124661,0.0,1.0
2016-02-02,35.49,35.98,35.3401,35.97,524181,26.8889180092983,27.2601653979868,26.7753466142689,27.2525889206666,691853.189613912,0.0,1.0
2016-02-03,34.4,35.14,33.7601,35.08,651190,26.0630819813993,26.6237413030922,25.5782631976813,26.5782824391711,859489.143148423,0.0,1.0
2016-02-04,34.04,34.3626,33.83,33.98,637205,25.790328797873,26.0347459562218,25.6312227741494,25.744869933952,841030.696816431,0.0,1.0
2016-02-05,33.47,34.0,33.33,33.95,574235,25.3584695906231,25.7600228885923,25.2523989081406,25.7221405019914,757918.193024824,0.0,1.0
2016-02-08,32.98,33.52,32.53,33.52,587134,24.9872222019345,25.396351977224,24.6462807225267,25.396351977224,774943.255537259,0.0,1.0
2016-02-09,32.18,32.48,31.75,31.75,1029505,24.3811040163206,24.6083983359258,24.0553154915531,24.0553154915531,1358817.50382687,0.0,1.0
2016-02-10,31.01,32.21,30.95,31.71,1221146,23.4946561698602,24.4038334482811,23.4491973059392,24.0250095822724,1611759.59274425,0.0,1.0
2016-02-11,30.1,30.369,29.7,30.16,1756053,22.8051967337244,23.0090039736371,22.5021376409174,22.8506555976454,2317769.75735687,0.0,1.0
2016-02-12,30.69,30.76,29.77,29.96,792217,23.2522088956147,23.3052442368559,22.5551729821586,22.6991260512419,1045627.09887685,0.0,1.0
2016-02-16,32.05,32.13,31.64,31.86,236733,24.2826098111583,24.3432216297197,23.9719742410312,24.138656742075,312457.874544996,0.0,1.0
2016-02-17,32.31,32.62,32.23,32.32,878193,24.4795982214829,24.7144690184083,24.4189864029215,24.487174698803,1159104.63779994,0.0,1.0
2016-02-18,32.08,32.72,32.02,32.72,921475,24.3053392431189,24.79023379161,24.2598803791978,24.79023379161,1216231.45039496,0.0,1.0
2016-02-19,31.77,31.84,31.61,31.77,826431,24.0704684461935,24.1235037874347,23.9492448090707,24.0704684461935,1090785.288566,0.0,1.0
2016-02-22,32.45,32.66,32.3,32.46,992862,24.5856689039653,24.744774927689,24.4720217441627,24.5932453812855,1310453.33872546,0.0,1.0
2016-02-23,31.59,31.9899,31.58,31.98,982280,23.9340918544303,24.2370751824641,23.9265153771102,24.2295744699171,1296486.42566967,0.0,1.0
2016-02-24,31.88,31.96,31.0274,31.41,615517,24.1538096967154,24.2144215152768,23.5078392403973,23.7977152626672,812405.25641255,0.0,1.0
2016-02-25,32.69,32.69,32.2399,32.39,217167,24.7675043596495,24.7675043596495,24.4264871154684,24.5402100400443,286633.208050053,0.0,1.0
2016-02-26,32.88,33.31,32.8401,33.06,204835,24.9114574287328,25.2372459535003,24.8812272842253,25.0478340204959,270356.514437887,0.0,1.0
2016-02-29,32.06,32.48,32.04,32.47,1829426,24.2901862884785,24.6083983359258,24.2750333338382,24.6008218586057,2414612.91665021,0.0,1.0
2016-03-01,33.22,33.3005,32.38,32.52,404247,25.1690576576187,25.2300483000461,24.5326335627241,24.6387042452065,533555.3489002,0.0,1.0
2016-03-02,33.49,33.6399,33.31,33.52,467982,25.3736225452634,25.4871939402928,25.2372459535003,25.396351977224,617677.556763596,0.0,1.0
2016-03-03,33.8,33.93,33.6899,33.88,418985,25.6084933421888,25.7069875473511,25.5250763268937,25.6691051607502,553007.660808739,0.0,1.0
2016-03-04,34.24,34.46,33.9523,34.24,337381,25.9418583442765,26.1085408453203,25.7238830917751,25.9418583442765,445300.613652787,0.0,1.0
2016-03-07,33.75,33.89,33.57,33.67,406353,25.570610955588,25.6766816380704,25.4342343638248,25.5099991370266,536335.004815478,0.0,1.0
2016-03-08,33.19,33.43,33.141,33.35,299806,25.1463282256582,25.3281636813424,25.1092034867893,25.267551862781,395706.325420778,0.0,1.0
2016-03-09,33.37,33.44,33.14,33.28,668441,25.2827048174213,25.3357401586626,25.1084458390573,25.2145165215398,882258.299935927,0.0,1.0
2016-03-10,33.17,34.0701,32.82,33.89,661636,25.1311752710179,25.8131339946067,24.8659985648118,25.6766816380704,873276.553258112,0.0,1.0
2016-03-11,34.28,34.28,33.89,33.94,550067,25.9721642535572,25.9721642535572,25.6766816380704,25.7145640246713,726019.463603901,0.0,1.0
2016-03-14,34.35,34.41,34.135,34.23,154430,26.0251995947984,26.0706584587195,25.8623053324147,25.9342818669563,203828.235041096,0.0,1.0
2016-03-15,33.7,33.73,33.55,33.67,871462,25.5327285689871,25.5554580009476,25.4190814091845,25.5099991370266,1150220.5618428,0.0,1.0
2016-03-16,33.64,33.75,33.55,33.58,307894,25.487269705066,25.570610955588,25.4190814091845,25.441810841145,406381.47121507,0.0,1.0
2016-03-17,33.35,33.5,33.115,33.22,409633,25.267551862781,25.3811990225836,25.0895046457569,25.1690576576187,540664.193515438,0.0,1.0
2016-03-18,33.39,33.44,33.13,33.23,309551,25.2978577720617,25.3357401586626,25.1008693617372,25.1766341349389,408568.503433311,0.0,1.0
2016-03-21,33.55,33.61,33.3101,33.34,232283,25.4190814091845,25.4645402731055,25.2373217182735,25.2599753854608,306584.43255877,0.0,1.0
2016-03-22,33.9,34.02,33.62,33.67,135726,25.6842581153906,25.7751758432327,25.4721167504257,25.5099991370266,179141.300454495,0.0,1.0
2016-03-23,33.56,33.87,33.4897,33.81,186310,25.4266578865046,25.66152868343,25.3733952509438,25.616069819509,245905.83740534,0.0,1.0
2016-03-24,33.44,33.46,33.11,33.12,183714,25.3357401586626,25.3508931133029,25.0857164070968,25.093292884417,242479.442934273,0.0,1.0
2016-03-28,34.09,34.16,34.04,34.15,254214,25.8282111844739,25.8812465257151,25.790328797873,25.8736700483949,335530.602491336,0.0,1.0
2016-03-29,34.19,34.275,34.01,34.11,598760,25.9039759576756,25.9683760148971,25.7675993659125,25.8433641391142,790288.11767925,0.0,1.0
2016-03-30,34.06,34.28,34.05,34.12,433574,25.8054817525134,25.9721642535572,25.7979052751932,25.8509406164344,572263.311401333,0.0,1.0
2016-03-31,33.55,33.72,33.54,33.58,445198,25.4190814091845,25.5478815236274,25.4115049318643,25.441810841145,587605.533794118,0.0,1.0
2016-04-01,32.47,32.71,32.3,32.44,694884,24.6008218586057,24.7826573142898,24.4720217441627,24.5780924266451,917159.744080143,0.0,1.0
2016-04-04,32.32,32.47,32.21,32.45,316121,24.487174698803,24.6008218586057,24.4038334482811,24.5856689039653,417240.079579268,0.0,1.0
2016-04-05,31.33,31.51,31.2,31.37,770908,23.7371034441058,23.8734800358689,23.6386092389435,23.7674093533865,1017501.89094775,0.0,1.0
2016-04-06,31.67,31.7,31.32,31.4,8100459,23.9947036729917,24.0174331049522,23.7295269667856,23.790138785347,10691590.111978,0.0,1.0
2016-04-07,31.13,31.38,30.92,31.31,783996,23.5855738977023,23.7749858307067,23.4264678739787,23.7219504894654,1034776.40976027,0.0,1.0
2016-04-08,31.97,32.29,31.92,32.23,701702,24.2219979925969,24.4644452668425,24.1841156059961,24.4189864029215,926158.649127807,0.0,1.0
2016-04-11,31.68,32.11,31.68,32.02,492478,24.0022801503119,24.3280686750794,24.0022801503119,24.2598803791978,650009.205054515,0.0,1.0
2016-04-12,32.63,32.78,32.42,32.48,237463,24.7220454957284,24.8356926555311,24.5629394720048,24.6083983359258,313421.383005658,0.0,1.0
2016-04-13,33.75,33.8326,33.55,33.55,391318,25.570610955588,25.6331926582526,25.4190814091845,25.4190814091845,516490.690149656,0.0,1.0
2016-04-14,33.97,34.035,33.8,33.9,8692987,25.7372934566318,25.7865405592129,25.6084933421888,25.6842581153906,11473652.7711273,0.0,1.0
2016-04-15,33.49,33.67,33.43,33.65,461858,25.3736225452634,25.5099991370266,25.3281636813424,25.4948461823862,609594.644690866,0.0,1.0
2016-04-18,33.7,33.76,33.18,33.27,565278,25.5327285689871,25.5781874329081,25.138751748338,25.2069400442196,746096.076199964,0.0,1.0
2016-04-19,34.38,34.58,34.27,34.47,205786,26.0479290267589,26.1994585731624,25.964587776237,26.1161173226405,271611.715185955,0.0,1.0
2016-04-20,34.81,35.02,34.4899,34.56,572245,26.3737175515264,26.5328235752501,26.1311945125076,26.1843056185221,755291.642563569,0.0,1.0
2016-04-21,34.66,34.82,34.565,34.73,400681,26.2600703917238,26.3812940288466,26.1880938571822,26.313105732965,528848.676063597,0.0,1.0
2016-04-22,35.65,35.68,35.42,35.58,390712,27.0101416464211,27.0328710783816,26.835882668057,26.9571063051798,515690.846139846,0.0,1.0
2016-04-25,35.17,35.22,34.93,35.22,292365,26.6464707350527,26.6843531216536,26.4646352793685,26.6843531216536,385885.138495046,0.0,1.0
2016-04-26,35.17,35.1901,34.8,34.89,290811,26.6464707350527,26.6616994544662,26.3661410742062,26.4343293700878,383834.05336098,0.0,1.0
2016-04-27,35.16,35.17,34.83,34.87,338435,26.6388942577325,26.6464707350527,26.3888705061668,26.4191764154475,446691.761485031,0.0,1.0
2016-04-28,32.45,33.31,32.3083,33.06,458610,24.5856689039653,25.2372459535003,24.4783102203384,25.0478340204959,605307.691978223,0.0,1.0
2016-04-29,31.74,32.39,31.67,32.22,768439,24.0477390142329,24.5402100400443,23.9947036729917,24.4114099256013,1014243.12055135,0.0,1.0
2016-05-02,32.36,32.45,32.24,32.37,565254,24.5174806080837,24.5856689039653,24.4265628802417,24.5250570854039,746064.399209478,0.0,1.0
2016-05-03,31.99,32.03,31.772,31.92,243351,24.2371509472373,24.267456856518,24.0719837416575,24.1841156059961,321192.804671927,0.0,1.0
2016-05-04,31.82,32.05,31.7784,31.84,907005,24.1083508327943,24.2826098111583,24.0768326871424,24.1235037874347,1197132.8648802,0.0,1.0
2016-05-05,32.15,32.2048,31.98,31.99,409516,24.3583745843601,24.3998936800746,24.2295744699171,24.2371509472373,540509.768186812,0.0,1.0
2016-05-06,32.26,32.32,31.91,32.0,271366,24.441715834882,24.487174698803,24.1765391286759,24.2447274245575,358169.091693078,0.0,1.0
2016-05-09,32.66,32.92,32.6077,32.8,294489,24.744774927689,24.9417633380135,24.7051499513045,24.8508456101714,388688.55215319,0.0,1.0
2016-05-10,33.75,33.75,33.25,33.25,331460,25.570610955588,25.570610955588,25.1917870895792,25.1917870895792,437485.636124597,0.0,1.0
2016-05-11,32.83,33.23,32.83,33.16,313493,24.8735750421319,25.1766341349389,24.8735750421319,25.1235987936977,413771.449120885,0.0,1.0
2016-05-12,33.29,33.45,33.05,33.39,189246,25.2220929988599,25.3433166359827,25.0402575431758,25.2978577720617,249780.989241645,0.0,1.0
2016-05-13,32.72,33.06,32.63,32.85,209877,24.79023379161,25.0478340204959,24.7220454957284,24.8887279967723,277011.322189471,0.0,1.0
2016-05-16,33.26,33.31,32.95,32.95,167850,25.1993635668994,25.2372459535003,24.964492769974,24.964492769974,221540.952222029,0.0,1.0
2016-05-17,33.06,33.315,33.05,33.31,136476,25.0478340204959,25.2410341921604,25.0402575431758,25.2372459535003,180131.206407231,0.0,1.0
2016-05-18,33.52,33.5717,33.26,33.27,242670,25.396351977224,25.4355223649693,25.1993635668994,25.2069400442196,320293.970066843,0.0,1.0
2016-05-19,33.15,33.18,32.96,33.06,395847,25.1160223163775,25.138751748338,24.9720692472942,25.0478340204959,522468.402229571,0.0,1.0
2016-05-20,33.35,33.57,33.29,33.37,435458,25.267551862781,25.4342343638248,25.2220929988599,25.2827048174213,574749.955154604,0.0,1.0
2016-05-23,32.99,33.23,32.98,33.13,205642,24.9947986792547,25.1766341349389,24.9872222019345,25.1008693617372,271421.653243029,0.0,1.0
2016-05-24,33.5,33.54,33.19,33.19,271609,25.3811990225836,25.4115049318643,25.1463282256582,25.1463282256582,358489.821221764,0.0,1.0
2016-05-25,33.77,33.86,33.67,33.67,214819,25.5857639102283,25.6539522061099,25.5099991370266,25.5099991370266,283534.142480691,0.0,1.0
2016-05-26,33.57,33.609,33.46,33.55,381770,25.4342343638248,25.4637826253735,25.3508931133029,25.4190814091845,503888.527434043,0.0,1.0
2016-05-27,33.69,33.719,33.43,33.43,251443,25.5251520916669,25.5471238758954,25.3281636813424,25.3281636813424,331873.229964633,0.0,1.0
2016-05-31,34.03,34.36,33.9,34.27,229189,25.7827523205528,26.0327760721186,25.6842581153906,25.964587776237,302500.740535089,0.0,1.0
2016-06-01,33.6,33.67,33.49,33.51,402828,25.4569637957853,25.5099991370266,25.3736225452634,25.3887754999038,531682.446837627,0.0,1.0
2016-06-02,33.11,33.12,32.83,32.96,1350647,25.0857164070968,25.093292884417,24.8735750421319,24.9720692472942,1782684.67379104,0.0,1.0
2016-06-03,32.54,32.72,32.37,32.72,982593,24.6538571998469,24.79023379161,24.5250570854039,24.79023379161,1296899.54642061,0.0,1.0
2016-06-06,33.3,33.345,32.935,32.95,6863350,25.2296694761801,25.2637636241209,24.9531280539938,24.964492769974,9058761.36093573,0.0,1.0
2016-06-07,33.385,33.54,33.28,33.37,843663,25.2940695334016,25.4115049318643,25.2145165215398,25.2827048174213,1113529.36773604,0.0,1.0
2016-06-08,33.44,33.4901,33.35,33.41,182778,25.3357401586626,25.3736983100366,25.267551862781,25.313010726702,241244.04030526,0.0,1.0
2016-06-09,33.08,33.11,32.81,32.89,334995,25.0629869751363,25.0857164070968,24.8584220874916,24.919033906053,442151.392848487,0.0,1.0
2016-06-10,32.39,32.555,32.19,32.55,626588,24.5402100400443,24.6652219158271,24.3886804936408,24.6614336771671,827017.588149517,0.0,1.0
2016-06-13,31.63,31.97,31.58,31.7,418435,23.964397763711,24.2219979925969,23.9265153771102,24.0174331049522,552281.729776734,0.0,1.0
2016-06-14,31.44,31.45,31.13,31.32,526128,23.8204446946277,23.8280211719479,23.5855738977023,23.7295269667856,694422.985467213,0.0,1.0
2016-06-15,31.75,31.883,31.61,31.71,6594098,24.0553154915531,24.1560826399114,23.9492448090707,24.0250095822724,8703382.48415476,0.0,1.0
2016-06-16,31.03,31.09,30.34,30.65,4124578,23.5098091245006,23.5552679884216,22.9870321894086,23.221902986334,5443925.75295818,0.0,1.0
2016-06-17,30.93,31.08,30.67,30.85,5010000,23.4340443512988,23.5476915111014,23.2370559409743,23.3734325327374,6612571.76426789,0.0,1.0
2016-06-20,31.57,32.01,31.51,31.82,1728789,23.91893889979,24.2523039018776,23.8734800358689,24.1083508327943,2281784.69616306,0.0,1.0
2016-06-21,31.71,32.05,31.71,31.81,752588,24.3184010900188,24.5791471124284,24.3184010900188,24.3950910966099,981337.769356676,0.38724,1.0
2016-06-22,31.32,31.726,31.29,31.5,297200,24.0193100643138,24.3306714910734,23.9963030623365,24.1573520761777,387534.195406787,0.0,1.0
2016-06-23,32.54,32.54,32.17,32.35,283433,24.9549281447245,24.9549281447245,24.6711751203376,24.8092171322015,369582.703925747,0.0,1.0
2016-06-24,29.81,30.29,29.51,29.64,1161806,22.8612909647891,23.2294029964261,22.631220945016,22.7309179535843,1514937.93212913,0.0,1.0
2016-06-27,29.64,29.7,29.15,29.7,889192,22.7309179535843,22.7769319575389,22.3551369212882,22.7769319575389,1159462.67255098,0.0,1.0
2016-06-28,30.34,30.38,30.05,30.2,766233,23.2677479997216,23.298424002358,23.0453469806076,23.1603819904941,999130.17883287,0.0,1.0
2016-06-29,30.81,30.86,30.64,30.65,360545,23.6281910306995,23.666536033995,23.4978180194947,23.5054870201538,470132.962594011,0.0,1.0
2016-06-30,30.77,30.77,30.3,30.35,751556,23.5975150280631,23.5975150280631,23.2370719970852,23.2754170003807,979992.092069796,0.0,1.0
2016-07-01,30.39,30.615,30.36,30.43,604772,23.3060930030171,23.478645517847,23.2830860010398,23.3367690056535,788592.969127032,0.0,1.0
2016-07-05,30.15,30.33,30.05,30.21,3260384,23.1220369871986,23.2600789990625,23.0453469806076,23.1680509911532,4251380.5186984,0.0,1.0
2016-07-06,30.05,30.05,29.61,29.73,290836,23.0453469806076,23.0453469806076,22.707910951607,22.7999389595162,379235.852137713,0.0,1.0
2016-07-07,29.89,30.0599,29.79,29.98,179238,22.9226429700619,23.0529392912601,22.8459529634709,22.9916639759938,233717.544132981,0.0,1.0
2016-07-08,30.0,30.0999,29.72,29.72,1174607,23.0070019773121,23.0836152938965,22.7922699588571,22.7922699588571,1531629.80708001,0.0,1.0
2016-07-11,31.49,31.6,31.18,31.18,1498002,24.1496830755186,24.2340420827687,23.9119440550863,23.9119440550863,1953320.99524817,0.0,1.0
2016-07-12,32.32,32.38,32.1101,32.19,1111768,24.7862101302242,24.8322241341788,24.6252378063896,24.6865131216558,1449690.83902764,0.0,1.0
2016-07-13,32.07,32.17,31.85,32.12,6804308,24.5944851137466,24.6711751203376,24.4257670992463,24.6328301170421,8872483.26406449,0.0,1.0
2016-07-14,32.4,32.56,32.34,32.52,2362333,24.847562135497,24.9702661460427,24.8015481315424,24.9395901434063,3080366.1454842,0.0,1.0
2016-07-15,32.33,32.49,32.24,32.46,2760549,24.7938791308833,24.916583141429,24.7248581249514,24.8935761394516,3599620.24090179,0.0,1.0
2016-07-18,32.57,32.615,32.26,32.35,758273,24.9779351467018,25.0124456496678,24.7401961262696,24.8092171322015,988750.729992231,0.0,1.0
2016-07-19,32.35,32.53,32.28,32.53,1435395,24.8092171322015,24.9472591440654,24.7555341275878,24.9472591440654,1871684.54379518,0.0,1.0
2016-07-20,32.85,32.89,32.6825,32.79,1552687,25.1926671651567,25.2233431677931,25.0642114041167,25.1466531612021,2024627.5479932,0.0,1.0
2016-07-21,32.23,32.47,32.16,32.47,2791563,24.7171891242923,24.9012451401107,24.6635061196785,24.9012451401107,3640060.9728545,0.0,1.0
2016-07-22,32.42,32.54,32.36,32.49,660933,24.8629001368152,24.9549281447245,24.8168861328606,24.916583141429,861824.153340494,0.0,1.0
2016-07-25,32.21,32.4095,32.16,32.38,901945,24.701851122974,24.8548476861232,24.6635061196785,24.8322241341788,1176091.95786062,0.0,1.0
2016-07-26,31.94,32.08,31.875,31.96,701311,24.4947881051782,24.6021541144057,24.4449396008941,24.5101261064964,914475.081140411,0.0,1.0
2016-07-27,32.12,32.43,32.12,32.4,992082,24.6328301170421,24.8705691374743,24.6328301170421,24.847562135497,1293626.17647226,0.0,1.0
2016-07-28,32.16,32.28,31.76,31.95,611829,24.6635061196785,24.7555341275878,24.3567460933144,24.5024571058373,797794.950341654,0.0,1.0
2016-07-29,31.82,32.1,31.8,32.08,990557,24.402760097269,24.6174921157239,24.3874220959508,24.6021541144057,1291637.65141171,0.0,1.0
2016-08-01,31.95,32.08,31.841,31.98,473600,24.5024571058373,24.6021541144057,24.4188649986531,24.5254641078147,617551.127000858,0.0,1.0
2016-08-02,31.11,31.34,30.87,31.34,1199533,23.8582610504726,24.034648065632,23.6742050346541,24.034648065632,1564132.08620084,0.0,1.0
2016-08-03,31.03,31.09,30.87,30.89,728356,23.7969090451998,23.8429230491544,23.6742050346541,23.6895430359723,949740.432132254,0.0,1.0
2016-08-04,31.44,31.45,31.255,31.34,537605,24.111338072223,24.1190070728821,23.9694615600296,24.034648065632,701010.501755271,0.0,1.0
2016-08-05,31.75,31.85,31.61,31.68,511519,24.3490770926553,24.4257670992463,24.2417110834278,24.2953940880415,666995.639637565,0.0,1.0
2016-08-08,32.12,32.23,32.051,32.17,257783,24.6328301170421,24.7171891242923,24.5799140124943,24.6711751203376,336136.364382732,0.0,1.0
2016-08-09,32.22,32.36,32.175,32.23,494492,24.7095201236331,24.8168861328606,24.6750096206672,24.7171891242923,644793.268354958,0.0,1.0
2016-08-10,32.17,32.29,32.1401,32.24,450036,24.6711751203376,24.7632031282469,24.6482448083669,24.7248581249514,586824.828950502,0.0,1.0
2016-08-11,32.55,32.62,32.25,32.28,491122,24.9625971453836,25.0162801499973,24.7325271256105,24.7555341275878,640398.953958857,0.0,1.0
2016-08-12,32.21,32.29,32.18,32.18,270563,24.701851122974,24.7632031282469,24.6788441209967,24.6788441209967,352800.856365568,0.0,1.0
2016-08-15,32.4,32.43,32.3,32.36,346030,24.847562135497,24.8705691374743,24.770872128906,24.8168861328606,451206.115870158,0.0,1.0
2016-08-16,31.78,31.91,31.77,31.82,431782,24.3720840946326,24.4717811032009,24.3644150939735,24.402760097269,563022.509963437,0.0,1.0
2016-08-17,32.04,32.13,31.88,32.09,246647,24.5714781117693,24.6404991177012,24.4487741012236,24.6098231150648,321615.567612712,0.0,1.0
2016-08-18,31.85,31.88,31.76,31.86,518708,24.4257670992463,24.4487741012236,24.3567460933144,24.4334360999054,676369.742365626,0.0,1.0
2016-08-19,31.79,31.82,31.65,31.71,356813,24.3797530952917,24.402760097269,24.2723870860642,24.3184010900188,465266.617986817,0.0,1.0
2016-08-22,32.0,32.01,31.85,31.88,230787,24.5408021091329,24.548471109792,24.4257670992463,24.4487741012236,300934.906982995,0.0,1.0
2016-08-23,32.0,32.075,31.98,32.01,244350,24.5408021091329,24.5983196140761,24.5254641078147,24.548471109792,318620.392488723,0.0,1.0
2016-08-24,32.08,32.125,32.02,32.04,310870,24.6021541144057,24.6366646173717,24.5561401104511,24.5714781117693,405359.203654468,0.0,1.0
2016-08-25,31.95,32.06,31.95,31.98,512329,24.5024571058373,24.5868161130875,24.5024571058373,24.5254641078147,668051.839833662,0.0,1.0
2016-08-26,32.09,32.12,31.74,31.74,301616,24.6098231150648,24.6328301170421,24.3414080919962,24.3414080919962,393292.442401796,0.0,1.0
2016-08-29,32.31,32.385,32.28,32.32,379871,24.7785411295651,24.8360586345084,24.7555341275878,24.7862101302242,495333.116902328,0.0,1.0
2016-08-30,32.62,32.71,32.52,32.57,1000542,25.0162801499973,25.0853011559292,24.9395901434063,24.9779351467018,1304657.60074259,0.0,1.0
2016-08-31,32.8,32.82,32.6001,32.82,386734,25.1543221618612,25.1696601631794,25.0010188386857,25.1696601631794,504282.13165023,0.0,1.0
2016-09-01,33.01,33.25,32.87,33.21,302271,25.3153711757024,25.4994271915209,25.2080051664749,25.4687511888844,394146.530214687,0.0,1.0
2016-09-02,33.45,33.53,33.31,33.34,260847,25.6528072047029,25.7141592099758,25.5454411954755,25.5684481974528,340131.669815863,0.0,1.0
2016-09-06,33.04,33.29,32.95,33.23,1130168,25.3383781776797,25.5301031941573,25.2693571717477,25.4840891902027,1473683.53484017,0.0,1.0
2016-09-07,33.12,33.22,33.07,33.12,1241301,25.3997301829525,25.4764201895435,25.361385179657,25.3997301829525,1618595.50569529,0.0,1.0
2016-09-08,33.18,33.21,32.94,32.98,1060260,25.4457441869071,25.4687511888844,25.2616881710886,25.2923641737251,1382526.93816286,0.0,1.0
2016-09-09,32.69,33.1,32.69,33.03,434990,25.069963154611,25.3843921816343,25.069963154611,25.3307091770206,567205.584320319,0.0,1.0
2016-09-12,32.75,32.75,32.37,32.39,160218,25.1159771585657,25.1159771585657,24.8245551335197,24.8398931348379,208916.398787633,0.0,1.0
2016-09-13,32.39,32.5365,32.17,32.53,313805,24.8398931348379,24.9522439944938,24.6711751203376,24.9472591440654,409186.29942674,0.0,1.0
2016-09-14,32.1,32.32,31.98,32.31,670089,24.6174921157239,24.7862101302242,24.5254641078147,24.7785411295651,873763.127408947,0.0,1.0
2016-09-15,32.21,32.23,32.01,32.01,264498,24.701851122974,24.7171891242923,24.548471109792,24.548471109792,344892.394403448,0.0,1.0
2016-09-16,31.96,32.015,31.91,31.97,650591,24.5101261064964,24.5523056101215,24.4717811032009,24.5177951071555,848338.693552819,0.0,1.0
2016-09-19,31.94,32.12,31.9,32.06,1037668,24.4947881051782,24.6328301170421,24.4641121025418,24.5868161130875,1353068.08034782,0.0,1.0
2016-09-20,32.35,32.46,32.32,32.44,386355,24.8092171322015,24.8935761394516,24.7862101302242,24.8782381381334,503787.934274527,0.0,1.0
2016-09-21,32.94,33.03,32.74,33.01,1534511,25.2616881710886,25.3307091770206,25.1083081579066,25.3153711757024,2000926.93717317,0.0,1.0
2016-09-22,33.45,33.56,33.41,33.51,386046,25.6528072047029,25.7371662119531,25.6221312020665,25.6988212086576,503385.013458981,0.0,1.0
2016-09-23,33.03,33.1,32.99,33.1,294893,25.3307091770206,25.3843921816343,25.3000331743842,25.3843921816343,384525.980774205,0.0,1.0
2016-09-26,32.49,32.56,32.43,32.49,632067,24.916583141429,24.9702661460427,24.8705691374743,24.916583141429,824184.30783372,0.0,1.0
2016-09-27,32.91,32.93,32.715,32.73,253987,25.2386811691113,25.2540191704295,25.0891356562588,25.1006391572474,331186.566920538,0.0,1.0
2016-09-28,33.01,33.015,32.79,32.9,343871,25.3153711757024,25.3192056760319,25.1466531612021,25.2310121684522,448390.885964762,0.0,1.0
2016-09-29,32.83,33.18,32.6929,33.09,463220,25.1773291638385,25.4457441869071,25.0721871648022,25.3767231809752,604016.117080525,0.0,1.0
2016-09-30,32.9,32.9934,32.69,32.69,436129,25.2310121684522,25.3026406346083,25.069963154611,25.069963154611,568690.784349149,0.0,1.0
2016-10-03,32.84,32.87,32.72,32.79,314028,25.1849981644976,25.2080051664749,25.0929701565884,25.1466531612021,409477.080468381,0.0,1.0
2016-10-04,33.14,33.33,33.04,33.23,415112,25.4150681842707,25.5607791967937,25.3383781776797,25.4840891902027,541285.649137626,0.0,1.0
2016-10-05,33.55,33.5864,33.3,33.31,274908,25.729497211294,25.7574123736931,25.5377721948164,25.5454411954755,358466.52284956,0.0,1.0
2016-10-06,33.53,33.53,33.4,33.42,251101,25.7141592099758,25.7141592099758,25.6144622014074,25.6298002027256,327423.364740376,0.0,1.0
2016-10-07,33.16,33.22,33.09,33.22,560315,25.4304061855889,25.4764201895435,25.3767231809752,25.4764201895435,730623.225771717,0.0,1.0
2016-10-10,33.49,33.58,33.43,33.46,2245062,25.6834832073394,25.7525042132713,25.6374692033847,25.660476205362,2927450.52425421,0.0,1.0
2016-10-11,33.18,33.38,33.03,33.36,1206617,25.4457441869071,25.5991242000892,25.3307091770206,25.583786198771,1573369.27408867,0.0,1.0
2016-10-12,33.35,33.4001,33.19,33.22,466919,25.5761171981119,25.614538891414,25.4534131875662,25.4764201895435,608839.43130936,0.0,1.0
2016-10-13,33.07,33.11,32.825,33.0,434185,25.361385179657,25.3920611822934,25.1734946635089,25.3077021750433,566155.90387852,0.0,1.0
2016-10-14,33.27,33.415,33.22,33.39,116309,25.5147651928391,25.6259657023961,25.4764201895435,25.6067932007483,151661.220503257,0.0,1.0
2016-10-17,33.22,33.35,33.181,33.29,264821,25.4764201895435,25.5761171981119,25.446511086973,25.5301031941573,345313.570531027,0.0,1.0
2016-10-18,33.46,33.49,33.4,33.49,220197,25.660476205362,25.6834832073394,25.6144622014074,25.6834832073394,287126.067382196,0.0,1.0
2016-10-19,33.37,33.448,33.339,33.4,130693,25.5914551994301,25.6512734045711,25.5676812973869,25.6144622014074,170417.249664533,0.0,1.0
2016-10-20,33.83,33.87,33.62,33.65,274434,25.9442292297489,25.9749052323853,25.7831802159077,25.806187217885,357848.450142215,0.0,1.0
2016-10-21,33.77,33.79,33.51,33.51,220680,25.8982152257943,25.9135532271125,25.6988212086576,25.6988212086576,287755.875647274,0.0,1.0
2016-10-24,33.93,33.94,33.855,33.86,169238,26.0209192363399,26.028588236999,25.9634017313967,25.9672362317262,220678.035539213,0.0,1.0
2016-10-25,33.93,34.06,33.9,34.02,274034,26.0209192363399,26.1206162449083,25.9979122343626,26.0899402422719,357326.869798465,0.0,1.0
2016-10-26,34.0,34.06,33.87,33.9,345702,26.0746022409537,26.1206162449083,25.9749052323853,25.9979122343626,450778.419988281,0.0,1.0
2016-10-27,34.28,34.3469,34.13,34.16,289432,26.2893342594086,26.340639873818,26.174299249522,26.1973062514993,377405.105131148,0.0,1.0
2016-10-28,34.13,34.3299,34.05,34.2,443057,26.174299249522,26.3276025726975,26.1129472442492,26.2279822541357,577724.555902911,0.0,1.0
2016-10-31,34.27,34.37,34.24,34.25,2880536,26.2816652587495,26.3583552653405,26.2586582567722,26.2663272574313,3756077.39266583,0.0,1.0
2016-11-01,33.885,34.27,33.72,34.27,412155,25.986408733374,26.2816652587495,25.8598702224987,26.2816652587495,537429.866446448,0.0,1.0
2016-11-02,33.4,33.6085,33.29,33.51,395355,25.6144622014074,25.7743608651497,25.5301031941573,25.6988212086576,515523.492008919,0.0,1.0
2016-11-03,33.35,33.56,33.26,33.56,278476,25.5761171981119,25.7371662119531,25.50709619218,25.7371662119531,363119.019515816,0.0,1.0
2016-11-04,32.97,33.13,32.91,32.97,217088,25.2846951730659,25.4073991836116,25.2386811691113,25.2846951730659,283072.084160393,0.0,1.0
2016-11-07,33.73,33.73,33.61,33.61,1543052,25.8675392231579,25.8675392231579,25.7755112152486,25.7755112152486,2012063.9814631,0.0,1.0
2016-11-08,33.88,33.9861,33.6,33.64,433279,25.9825742330444,26.0639423300375,25.7678422145895,25.7985182172259,564974.524399925,0.0,1.0
2016-11-09,33.81,33.98,33.11,33.11,1057468,25.9288912284307,26.0592642396355,25.3920611822934,25.3920611822934,1378886.30736347,0.0,1.0
2016-11-10,34.2,34.35,33.87,34.2,3314581,26.2279822541357,26.3430172640223,25.9749052323853,26.2279822541357,4322050.74342405,0.0,1.0
2016-11-11,34.2,34.23,34.02,34.02,331135,26.2279822541357,26.2509892561131,26.0899402422719,26.0899402422719,431783.76781974,0.0,1.0
2016-11-14,34.79,34.81,34.53,34.58,4080606,26.6804532930229,26.6957912943411,26.4810592758862,26.5194042791817,5320909.70047816,0.0,1.0
2016-11-15,35.05,35.14,34.785,34.81,2171602,26.8798473101596,26.9488683160915,26.6766187926933,26.6957912943411,2831662.2941244,0.0,1.0
2016-11-16,34.87,35.13,34.86,35.01,285218,26.7418052982957,26.9411993154324,26.7341362976366,26.8491713075232,371910.256209735,0.0,1.0
2016-11-17,35.64,35.64,35.16,35.16,730946,27.3323183490467,27.3323183490467,26.9642063174097,26.9642063174097,953117.664858042,0.0,1.0
2016-11-18,35.37,35.3862,35.1818,35.2,254347,27.1252553312509,27.1376791123187,26.9809247388466,26.9948823200461,331655.989229913,0.0,1.0
2016-11-21,35.69,35.71,35.48,35.48,1027196,27.3706633523422,27.3860013536605,27.2096143385011,27.2096143385011,1339413.10694842,0.0,1.0
2016-11-22,35.76,35.825,35.6531,35.74,354179,27.424346356956,27.4741948612402,27.3423647399102,27.4090083556378,461832.011423218,0.0,1.0
2016-11-23,36.19,36.27,35.9,35.97,8681809,27.7541133852974,27.8154653905703,27.5317123661834,27.5853953707972,11320652.3064953,0.0,1.0
2016-11-25,36.09,36.105,35.91,35.91,1310358,27.6774233787064,27.6889268796951,27.5393813668425,27.5393813668425,1708642.44019128,0.0,1.0
2016-11-28,36.07,36.2,36.005,36.19,838541,27.6620853773882,27.7617823859566,27.612236873104,27.7541133852974,1093416.25757269,0.0,1.0
2016-11-29,36.22,36.4184,36.22,36.29,460147,27.7771203872748,27.9292733603514,27.7771203872748,27.8308033918885,600009.07608966,0.0,1.0
2016-11-30,36.73,36.82,36.55,36.55,788136,28.1682394208891,28.237260426821,28.0301974090252,28.0301974090252,1027690.6145058,0.0,1.0
2016-12-01,36.33,36.67,36.33,36.62,464480,27.8614793945249,28.1222254169344,27.8614793945249,28.0838804136389,605659.09516334,0.0,1.0
2016-12-02,36.34,36.385,36.21,36.21,1164754,27.869148395184,27.90365889815,27.7694513866157,27.7694513866157,1518781.97926258,0.0,1.0
2016-12-05,36.37,36.65,36.301,36.43,1150743,27.8921553971613,28.1068874156162,27.8392392926135,27.9381694011159,1500512.32377185,0.0,1.0
2016-12-06,36.61,36.6561,36.41,36.48,400268,28.0762114129798,28.1115655060183,27.9228313997977,27.9765144044115,521929.802581037,0.0,1.0
2016-12-07,37.04,37.12,36.75,36.75,444854,28.4059784413213,28.4673304465941,28.1835774222073,28.1835774222073,580067.755597211,0.0,1.0
2016-12-08,37.56,37.68,37.45,37.46,2704484,28.8047664755947,28.8967944835039,28.7204074683446,28.7280764690037,3526514.23597083,0.0,1.0
2016-12-09,38.04,38.06,37.85,37.89,525726,29.1728785072317,29.1882165085499,29.0271674947087,29.0578434973451,685520.869496732,0.0,1.0
2016-12-12,37.63,37.93,37.5742,37.84,288533,28.8584494802084,29.0885194999815,28.8156564565306,29.0194984940496,376232.853308569,0.0,1.0
2016-12-13,38.06,38.105,37.91,37.93,501860,29.1882165085499,29.2227270115159,29.0731814986633,29.0885194999815,654400.778286845,0.0,1.0
2016-12-14,38.09,38.27,37.76,37.78,924369,29.2112235105272,29.3492655223911,28.9581464887768,28.973484490095,1205331.75193128,0.0,1.0
2016-12-15,38.39,38.4661,38.23,38.28,636502,29.4412935303003,29.4996546253161,29.3185895197547,29.3569345230502,829967.329895059,0.0,1.0
2016-12-16,38.02,38.2,37.94,38.18,881275,29.1575405059135,29.2955825177774,29.0961885006406,29.2802445164591,1149139.2935973,0.0,1.0
2016-12-19,38.09,38.155,37.97,38.01,946581,29.2112235105272,29.2610720148114,29.119195502618,29.1498715052544,1234295.10841976,0.0,1.0
2016-12-20,38.37,38.47,38.305,38.38,600839,29.4259555289821,29.5026455355732,29.3761070246979,29.4336245296412,783464.530397103,0.0,1.0
2016-12-21,38.04,38.1098,37.92,37.97,588334,29.1970511973092,29.2506251766355,29.1049469348571,29.1433237108788,766523.48241464,0.03152,1.0
2016-12-22,38.0,38.02,37.88,37.94,589532,29.1663497764918,29.1817004869005,29.0742455140397,29.1202976452658,768084.322230006,0.0,1.0
2016-12-23,38.01,38.03,37.905,38.01,542334,29.1740251316962,29.1893758421048,29.0934339020506,29.1740251316962,706591.402692792,0.0,1.0
2016-12-27,37.82,37.9,37.815,37.84,360138,29.0281933828137,29.0895962244484,29.0243557052115,29.0435440932224,469213.463627538,0.0,1.0
2016-12-28,37.72,37.97,37.67,37.89,383210,28.9514398307703,29.1433237108788,28.9130630547486,29.0819208692441,499273.31022194,0.0,1.0
2016-12-29,37.15,37.31,37.02,37.22,405209,28.5139445841229,28.6367502673924,28.4141649664665,28.5676720705533,527935.175913265,0.0,1.0
2016-12-30,37.22,37.34,37.16,37.31,344118,28.5676720705533,28.6597763330054,28.5216199393273,28.6367502673924,448341.465428756,0.0,1.0
2017-01-03,37.78,37.93,37.505,37.76,460635,28.9974919619963,29.1126222900614,28.786419693877,28.9821412515877,600148.120492898,0.0,1.0
2017-01-04,38.48,38.49,38.18,38.22,606391,29.5347668263001,29.5424421815045,29.3045061701699,29.3352075909873,790049.429448064,0.0,1.0
2017-01-05,38.11,38.285,37.98,38.18,839040,29.2507786837396,29.3850973998155,29.1509990660831,29.3045061701699,1093161.1341265,0.0,1.0
2017-01-06,38.53,38.6,38.27,38.36,622754,29.5731436023218,29.6268710887522,29.373584367009,29.4426625638481,811368.312502164,0.0,1.0
2017-01-09,38.25,38.38,38.18,38.3,242483,29.3582336566003,29.4580132742567,29.3045061701699,29.396610432622,315924.14102593,0.0,1.0
2017-01-10,37.99,38.17,37.95,38.05,380743,29.1586744212875,29.2968308149656,29.1279730004701,29.2047265525135,496059.126729031,0.0,1.0
2017-01-11,38.18,38.48,37.76,38.22,1045615,29.3045061701699,29.5347668263001,28.9821412515877,29.3352075909873,1362301.77257304,0.0,1.0
2017-01-12,37.84,37.85,37.35,37.73,1086822,29.0435440932224,29.0512194484267,28.6674516882097,28.9591151859746,1415989.19016213,0.0,1.0
2017-01-13,38.07,38.18,37.92,38.01,732829,29.2200772629222,29.3045061701699,29.1049469348571,29.1740251316962,954781.870662649,0.0,1.0
2017-01-17,37.02,37.22,36.95,37.07,389595,28.4141649664665,28.5676720705533,28.3604374800361,28.4525417424882,507592.143461592,0.0,1.0
2017-01-18,37.55,37.56,37.12,37.19,300409,28.8209587922965,28.8286341475009,28.4909185185099,28.5446460049403,391394.263851316,0.0,1.0
2017-01-19,37.61,37.855,37.521,37.77,629491,28.8670109235226,29.0550571260289,28.7987002622039,28.989816606792,820145.756438816,0.0,1.0
2017-01-20,37.72,38.03,37.61,37.92,736795,28.9514398307703,29.1893758421048,28.8670109235226,29.1049469348571,959949.058231711,0.0,1.0
2017-01-23,37.31,37.47,37.09,37.35,976760,28.6367502673924,28.7595559506618,28.4678924528969,28.6674516882097,1272592.56932852,0.0,1.0
2017-01-24,37.6,37.67,37.19,37.25,522425,28.8593355683182,28.9130630547486,28.5446460049403,28.5906981361663,680652.538014919,0.0,1.0
2017-01-25,37.78,37.94,37.7401,37.8,528524,28.9974919619963,29.1202976452658,28.966867294731,29.012842672405,688598.750063257,0.0,1.0
2017-01-26,38.29,38.475,38.29,38.36,1008583,29.3889350774177,29.530929148698,29.3889350774177,29.4426625638481,1314053.84265435,0.0,1.0
2017-01-27,38.18,38.39,38.155,38.26,333575,29.3045061701699,29.4656886294611,29.2853177821591,29.3659090118047,434605.293330768,0.0,1.0
2017-01-30,37.62,37.88,37.44,37.88,386421,28.8746862787269,29.0742455140397,28.7365298850488,29.0742455140397,503456.829960784,0.0,1.0
2017-01-31,37.29,37.29,36.95,37.27,882020,28.6213995569837,28.6213995569837,28.3604374800361,28.606048846575,1149158.54252748,0.0,1.0
2017-02-01,37.59,37.85,37.55,37.77,671485,28.8516602131139,29.0512194484267,28.8209587922965,28.989816606792,874858.53373967,0.0,1.0
2017-02-02,37.41,37.43,37.12,37.22,845839,28.7135038194358,28.7288545298444,28.4909185185099,28.5676720705533,1102019.35608365,0.0,1.0
2017-02-03,37.57,37.64,37.369,37.46,361040,28.8363095027052,28.8900369891356,28.682034863098,28.7518805954575,470388.653538606,0.0,1.0
2017-02-06,37.19,37.3,37.03,37.2,310168,28.5446460049403,28.629074912188,28.4218403216708,28.5523213601446,404108.984851435,0.0,1.0
2017-02-07,37.37,37.4,37.17,37.3,376370,28.6828023986184,28.7058284642314,28.5292952945316,28.629074912188,490361.670541561,0.0,1.0
2017-02-08,37.35,37.47,37.2,37.3,621091,28.6674516882097,28.7595559506618,28.5523213601446,28.629074912188,809201.637533089,0.0,1.0
2017-02-09,37.71,37.81,37.25,37.27,444696,28.943764475566,29.0205180276094,28.5906981361663,28.606048846575,579381.654869276,0.0,1.0
2017-02-10,38.03,38.09,37.89,38.09,496799,29.1893758421048,29.2354279733309,29.0819208692441,29.2354279733309,647265.158124657,0.0,1.0
2017-02-13,38.27,38.38,38.26,38.27,560941,29.373584367009,29.4580132742567,29.3659090118047,29.373584367009,730833.928940281,0.0,1.0
2017-02-14,38.2,38.25,37.87,37.88,325655,29.3198568805786,29.3582336566003,29.0665701588354,29.0742455140397,424286.552648224,0.0,1.0
2017-02-15,38.11,38.2,37.99,38.19,402027,29.2507786837396,29.3198568805786,29.1586744212875,29.3121815253743,523789.439442069,0.0,1.0
2017-02-16,37.87,37.9868,37.735,37.95,493635,29.0665701588354,29.1562183076221,28.9629528635768,29.1279730004701,643142.873336831,0.0,1.0
2017-02-17,37.72,37.7562,37.5,37.56,242053,28.9514398307703,28.97922461661,28.7825820162748,28.8286341475009,315363.90636766,0.0,1.0
2017-02-21,38.31,38.36,38.23,38.23,560270,29.4042857878264,29.4426625638481,29.3428829461916,29.3428829461916,729959.70229912,0.0,1.0
2017-02-22,38.16,38.29,38.05,38.09,247272,29.2891554597613,29.3889350774177,29.2047265525135,29.2354279733309,322163.591673493,0.0,1.0
2017-02-23,38.04,38.13,37.9,38.13,324686,29.1970511973092,29.2661293941482,29.0895962244484,29.2661293941482,423024.07036017,0.0,1.0
2017-02-24,37.74,37.82,37.605,37.68,392905,28.966790541179,29.0281933828137,28.8631732459204,28.9207384099529,511904.647458968,0.0,1.0
2017-02-27,37.82,37.83,37.5101,37.53,327833,29.0281933828137,29.035868738018,28.7903341250312,28.8056080818878,427124.206335923,0.0,1.0
2017-02-28,37.58,37.61,37.38,37.5,318802,28.8439848579095,28.8670109235226,28.6904777538227,28.7825820162748,415357.975640967,0.0,1.0
2017-03-01,38.46,38.54,38.39,38.43,436049,29.5194161158915,29.5808189575262,29.4656886294611,29.4963900502784,568115.726752867,0.0,1.0
2017-03-02,38.32,38.54,38.3,38.5,257538,29.4119611430307,29.5808189575262,29.396610432622,29.5501175367088,335538.868421852,0.0,1.0
2017-03-03,38.18,38.3625,38.14,38.29,364349,29.3045061701699,29.4445814026491,29.2738047493526,29.3889350774177,474699.854664684,0.0,1.0
2017-03-06,38.08,38.1499,38.0001,38.04,353970,29.2277526181265,29.2814033510049,29.1664265300439,29.1970511973092,461177.353459618,0.0,1.0
2017-03-07,38.07,38.1852,38.06,38.09,155017,29.2200772629222,29.3084973548762,29.2124019077179,29.2354279733309,201967.200048732,0.0,1.0
2017-03-08,38.01,38.22,37.99,38.19,416015,29.1740251316962,29.3352075909873,29.1586744212875,29.3121815253743,542014.003162704,0.0,1.0
2017-03-09,38.26,38.26,38.09,38.09,226978,29.3659090118047,29.3659090118047,29.2354279733309,29.2354279733309,295723.121545772,0.0,1.0
2017-03-10,38.5,38.5873,38.4,38.54,254626,29.5501175367088,29.6171233876427,29.4733639846654,29.5808189575262,331744.9072012,0.0,1.0
2017-03-13,38.72,38.72,38.6001,38.68,190257,29.7189753512043,29.7189753512043,29.6269478423043,29.6882739303869,247880.38460086,0.0,1.0
2017-03-14,38.4,38.5,38.31,38.49,279671,29.4733639846654,29.5501175367088,29.4042857878264,29.5424421815045,364375.318867149,0.0,1.0
2017-03-15,38.33,38.53,38.3,38.5,734374,29.419636498235,29.5731436023218,29.396610432622,29.5501175367088,956794.806818526,0.0,1.0
2017-03-16,38.17,38.55,38.17,38.53,17237792,29.2968308149656,29.5884943127305,29.2968308149656,29.5731436023218,22458624.4428832,0.0,1.0
2017-03-17,38.12,38.26,38.06,38.26,1242205,29.2584540389439,29.3659090118047,29.2124019077179,29.3659090118047,1618433.24110604,0.0,1.0
2017-03-20,38.11,38.26,38.01,38.21,682231,29.2507786837396,29.3659090118047,29.1740251316962,29.327532235783,888859.188711212,0.0,1.0
2017-03-21,37.51,38.2,37.49,38.17,949315,28.7902573714792,29.3198568805786,28.7749066610705,29.2968308149656,1236835.26654665,0.0,1.0
2017-03-22,37.41,37.43,37.13,37.26,491015,28.7135038194358,28.7288545298444,28.4985938737142,28.5983734913707,639729.350535282,0.0,1.0
2017-03-23,37.39,37.54,37.23,37.24,713943,28.6981531090271,28.8132834370922,28.5753474257576,28.583022780962,930175.843322935,0.0,1.0
2017-03-24,37.72,37.78,37.52,37.68,441367,28.9514398307703,28.9974919619963,28.7979327266835,28.9207384099529,575044.396317233,0.0,1.0
2017-03-27,37.54,37.575,37.15,37.2,1805301,28.8132834370922,28.8401471803074,28.5139445841229,28.5523213601446,2352074.85769416,0.0,1.0
2017-03-28,38.03,38.06,37.52,37.54,280777,29.1893758421048,29.2124019077179,28.7979327266835,28.8132834370922,365816.29452307,0.0,1.0
2017-03-29,37.91,37.9562,37.8,37.92,521232,29.0972715796528,29.1327317206968,29.012842672405,29.1049469348571,679098.212556044,0.0,1.0
2017-03-30,37.99,38.0,37.73,37.78,178317,29.1586744212875,29.1663497764918,28.9591151859746,28.9974919619963,232324.101299146,0.0,1.0
2017-03-31,37.51,37.54,37.4,37.45,508045,28.7902573714792,28.8132834370922,28.7058284642314,28.7442052402531,661917.248745348,0.0,1.0
2017-04-03,37.52,37.58,37.34,37.58,397320,28.7979327266835,28.8439848579095,28.6597763330054,28.8439848579095,517656.824240967,0.0,1.0
2017-04-04,37.39,37.42,37.1536,37.22,597771,28.6981531090271,28.7211791746401,28.5167077119965,28.5676720705533,778818.678856708,0.0,1.0
2017-04-05,37.16,37.52,37.11,37.45,3527065,28.5216199393273,28.7979327266835,28.4832431633056,28.7442052402531,4595311.75574213,0.0,1.0
2017-04-06,36.96,37.02,36.81,36.85,199494,28.3681128352405,28.4141649664665,28.2529825071754,28.2836839279927,259915.006783266,0.0,1.0
2017-04-07,37.16,37.25,36.94,37.07,931278,28.5216199393273,28.5906981361663,28.3527621248318,28.4525417424882,1213335.37693919,0.0,1.0
2017-04-10,36.95,37.1,36.9,37.05,197478,28.3604374800361,28.4755678081012,28.3220607040144,28.4371910320795,257288.418245892,0.0,1.0
2017-04-11,36.77,36.9,36.58,36.9,255390,28.222281086358,28.3220607040144,28.0764493374755,28.3220607040144,332740.300873101,0.0,1.0
2017-04-12,36.43,36.6171,36.415,36.56,498219,27.9613190094104,28.1049249052837,27.9498059766039,28.0610986270669,649115.235368244,0.0,1.0
2017-04-13,36.05,36.22,36.05,36.14,526537,27.6696555116455,27.8001365501193,27.6696555116455,27.7387337084846,686009.944793533,0.0,1.0
2017-04-17,36.46,36.47,36.17,36.21,164184,27.9843450750235,27.9920204302278,27.7617597740976,27.792461194915,213910.621240257,0.0,1.0
2017-04-18,36.11,36.29,36.0,36.19,512885,27.7157076428716,27.8538640365497,27.6312787356238,27.7771104845063,668223.145829126,0.0,1.0
2017-04-19,36.26,36.4765,36.185,36.37,240273,27.8308379709367,27.9970094111106,27.7732728069041,27.9152668781844,313044.795456684,0.0,1.0
2017-04-20,36.64,36.72,36.515,36.53,405079,28.1225014687016,28.1839043103363,28.0265595286473,28.0380725614539,527765.802644485,0.0,1.0
2017-04-21,36.74,36.77,36.6,36.7,408554,28.199255020745,28.222281086358,28.0918000478842,28.1685535999276,532293.280406081,0.0,1.0
2017-04-24,37.19,37.39,37.14,37.33,736102,28.5446460049403,28.6981531090271,28.5062692289186,28.652100977801,959046.168421988,0.0,1.0
2017-04-25,37.8,37.8925,37.69,37.69,395861,29.012842672405,29.0838397080452,28.9284137651573,28.9284137651573,515755.935016746,0.0,1.0
2017-04-26,37.86,38.115,37.8338,38.03,506856,29.0588948036311,29.2546163613417,29.0387853729957,29.1893758421048,660368.134771668,0.0,1.0
2017-04-27,37.91,38.06,37.835,38.04,978870,29.0972715796528,29.2124019077179,29.0397064156202,29.1970511973092,1275341.62776793,0.0,1.0
2017-04-28,37.79,37.9,37.79,37.86,514603,29.0051673172007,29.0895962244484,29.0051673172007,29.0588948036311,670461.478719607,0.0,1.0
2017-05-01,38.12,38.14,37.9301,37.98,234146,29.2584540389439,29.2738047493526,29.1126990436135,29.1509990660831,305062.103011994,0.0,1.0
2017-05-02,38.3,38.4051,38.29,38.4,188831,29.396610432622,29.4772784158196,29.3889350774177,29.4733639846654,246022.490129483,0.0,1.0
2017-05-03,38.58,38.64,38.31,38.38,510811,29.6115203783435,29.6575725095696,29.4042857878264,29.4580132742567,665520.990756451,0.0,1.0
2017-05-04,38.56,38.65,38.42,38.63,1621147,29.5961696679349,29.6652478647739,29.4887146950741,29.6498971543652,2112145.89662683,0.0,1.0
2017-05-05,38.85,38.85,38.67,38.67,474712,29.8187549688607,29.8187549688607,29.6805985751826,29.6805985751826,618488.639759081,0.0,1.0
2017-05-08,39.11,39.12,38.9401,39.0,398338,30.0183142041736,30.0259895593779,29.8879099192518,29.9338852969258,518983.147222637,0.0,1.0
2017-05-09,39.21,39.335,39.11,39.22,950268,30.095067756217,30.1910096962712,30.0183142041736,30.1027431114213,1238076.90289393,0.0,1.0
2017-05-10,39.17,39.19,39.05,39.12,240228,30.0643663353996,30.0797170458083,29.9722620729475,30.0259895593779,312986.166248261,0.0,1.0
2017-05-11,38.9,39.01,38.8,39.0,216342,29.8571317448824,29.9415606521302,29.780378192839,29.9338852969258,281865.782417043,0.0,1.0
2017-05-12,38.84,38.92,38.82,38.85,256545,29.8110796136564,29.8724824552911,29.7957289032477,29.8187549688607,334245.117222639,0.0,1.0
2017-05-15,39.11,39.14,38.98,38.98,213473,30.0183142041736,30.0413402697866,29.9185345865171,29.9185345865171,278127.844662216,0.0,1.0
2017-05-16,38.93,39.14,38.82,39.13,452784,29.8801578104954,30.0413402697866,29.7957289032477,30.0336649145822,589919.277929937,0.0,1.0
2017-05-17,38.15,38.56,38.14,38.49,681113,29.2814801045569,29.5961696679349,29.2738047493526,29.5424421815045,887402.578599714,0.0,1.0
2017-05-18,38.41,38.51,38.0011,38.08,362836,29.4810393398698,29.5577928919132,29.1671940655643,29.2277526181265,472728.610390354,0.0,1.0
2017-05-19,38.65,38.74,38.46,38.48,263071,29.6652478647739,29.734326061613,29.5194161158915,29.5347668263001,342747.655315352,0.0,1.0
2017-05-22,38.64,38.67,38.55,38.6,155817,29.6575725095696,29.6805985751826,29.5884943127305,29.6268710887522,203009.497087372,0.0,1.0
2017-05-23,38.9,38.9085,38.65,38.72,202089,29.8571317448824,29.8636557968061,29.6652478647739,29.7189753512043,263295.957802358,0.0,1.0
2017-05-24,38.75,38.87,38.7,38.79,217966,29.7420014168173,29.8341056792694,29.7036246407956,29.7727028376347,283981.645405484,0.0,1.0
2017-05-25,38.92,38.9845,38.83,38.83,158197,29.8724824552911,29.9219884963591,29.803404258452,29.803404258452,206110.330777329,0.0,1.0
2017-05-26,38.76,38.76,38.63,38.66,158331,29.7496767720217,29.7496767720217,29.6498971543652,29.6729232199783,206284.915531301,0.0,1.0
2017-05-30,38.69,38.77,38.67,38.73,126143,29.6959492855913,29.757352127226,29.6805985751826,29.7266507064086,164348.094181587,0.0,1.0
2017-05-31,38.67,38.83,38.57,38.75,353535,29.6805985751826,29.803404258452,29.6038450231392,29.7420014168173,460610.604444856,0.0,1.0
2017-06-01,39.24,39.24,39.1099,39.19,283470,30.11809382183,30.11809382183,30.0182374506215,30.0797170458083,369324.926929394,0.0,1.0
2017-06-02,39.7,39.73,39.51,39.6,293615,30.4711601612296,30.4941862268426,30.3253284123472,30.3944066091862,382542.556250659,0.0,1.0
2017-06-05,39.6,39.69,39.575,39.63,235601,30.3944066091862,30.4634848060253,30.3752182211754,30.4174326747992,306957.780751022,0.0,1.0
2017-06-06,39.25,39.3292,39.2101,39.24,103298,30.1257691770343,30.1865579902527,30.095144509769,30.11809382183,134583.9993719,0.0,1.0
2017-06-07,39.4,39.41,39.22,39.36,125332,30.2408995050994,30.2485748603038,30.1027431114213,30.2101980842821,163291.465558665,0.0,1.0
2017-06-08,39.35,39.4554,39.29,39.32,434563,30.2025227290777,30.2834209729315,30.1564705978517,30.1794966634647,566179.660003593,0.0,1.0
2017-06-09,39.09,39.38,38.9296,39.27,275620,30.0029634937649,30.2255487946907,29.8798507962873,30.141119887443,359097.387237731,0.0,1.0
2017-06-12,39.1,39.1,38.97,39.06,145080,30.0106388489692,30.0106388489692,29.9108592313128,29.9799374281519,189020.567957514,0.0,1.0
2017-06-13,39.36,39.36,39.26,39.28,181412,30.2101980842821,30.2101980842821,30.1334445322387,30.1487952426473,236356.487967387,0.0,1.0
2017-06-14,39.18,39.2,38.91,39.19,454166,30.0720416906039,30.0873924010126,29.8648071000868,30.0797170458083,591719.846064189,0.0,1.0
2017-06-15,39.23,39.26,38.93,38.96,207459,30.1104184666256,30.1334445322387,29.8801578104954,29.9031838761085,270292.376674235,0.0,1.0
2017-06-16,39.39,39.41,39.225,39.32,207155,30.2332241498951,30.2485748603038,30.1065807890235,30.1794966634647,269896.303799551,0.0,1.0
2017-06-19,39.71,39.74,39.54,39.6,526512,30.478835516434,30.501861582047,30.3483544779602,30.3944066091862,685977.373011074,0.0,1.0
2017-06-20,39.75,39.855,39.71,39.8,320960,30.5095369372513,30.5901281668969,30.478835516434,30.547913713273,418169.5719027,0.0,1.0
2017-06-21,38.76,38.89,38.72,38.84,152295,30.4305575321986,30.5326208056555,30.3991534480581,30.4933657004798,193981.138654922,0.8871,1.0
2017-06-22,38.8,38.86,38.74,38.79,196890,30.4619616163392,30.50906774255,30.4148554901284,30.4541105953041,250782.667781395,0.0,1.0
2017-06-23,38.79,38.82,38.71,38.77,95701,30.4541105953041,30.4776636584095,30.391302427023,30.4384085532338,121896.24708897,0.0,1.0
2017-06-26,38.89,38.95,38.84,38.91,348354,30.5326208056555,30.5797269318663,30.4933657004798,30.5483228477257,443705.345382294,0.0,1.0
2017-06-27,38.9,39.01,38.844,38.9,323253,30.5404718266906,30.6268330580771,30.4965061088938,30.5404718266906,411733.707696375,0.0,1.0
2017-06-28,39.11,39.12,38.86,38.93,489602,30.7053432684285,30.7131942894637,30.50906774255,30.564024889796,623615.702733032,0.0,1.0
2017-06-29,38.66,39.19,38.46,39.19,442458,30.3520473218473,30.7681514367096,30.1950269011445,30.7681514367096,563567.462142416,0.0,1.0
2017-06-30,38.94,38.955,38.77,38.86,456891,30.5718759108311,30.5836524423839,30.4384085532338,30.50906774255,581951.058282846,0.0,1.0
2017-07-03,39.04,39.14,39.04,39.11,270625,30.6503861211825,30.7288963315339,30.6503861211825,30.7053432684285,344700.388381025,0.0,1.0
2017-07-05,39.01,39.06,38.88,39.06,426509,30.6268330580771,30.6660881632528,30.5247697846203,30.6660881632528,543252.906967215,0.0,1.0
2017-07-06,38.72,38.79,38.675,38.79,445152,30.3991534480581,30.4541105953041,30.3638238534,30.4541105953041,566998.862960148,0.0,1.0
2017-07-07,38.93,38.98,38.7601,38.77,219765,30.564024889796,30.6032799949717,30.430636042409,30.4384085532338,279919.005459791,0.0,1.0
2017-07-10,38.9,38.9933,38.89,38.95,250969,30.5404718266906,30.6137218529484,30.5326208056555,30.5797269318663,319664.154352323,0.0,1.0
2017-07-11,39.09,39.16,39.0,39.13,251105,30.6896412263582,30.7445983736042,30.618982037042,30.7210453104988,319837.380228794,0.0,1.0
2017-07-12,39.13,39.17,39.07,39.08,234165,30.7210453104988,30.7524493946393,30.673939184288,30.6817902053231,298260.568850781,0.0,1.0
2017-07-13,39.11,39.12,39.05,39.1,141748,30.7053432684285,30.7131942894637,30.6582371422177,30.6974922473934,180547.217190701,0.0,1.0
2017-07-14,38.97,38.97,38.9004,38.97,214115,30.5954289739366,30.5954289739366,30.540785867532,30.5954289739366,272722.489268187,0.0,1.0
2017-07-17,38.95,39.12,38.91,38.95,128124,30.5797269318663,30.7131942894637,30.5483228477257,30.5797269318663,163194.060271336,0.0,1.0
2017-07-18,38.94,38.96,38.8108,38.83,120926,30.5718759108311,30.5875779529014,30.4704407190572,30.4855146794446,154025.826015201,0.0,1.0
2017-07-19,39.05,39.05,38.85,38.92,135486,30.6582371422177,30.6582371422177,30.5012167215149,30.5561738687609,172571.18455498,0.0,1.0
2017-07-20,39.22,39.27,39.1,39.26,188688,30.791704499815,30.8309596049907,30.6974922473934,30.8231085839556,240335.61896661,0.0,1.0
2017-07-21,39.01,39.02,38.935,39.0,504197,30.6268330580771,30.6346840791123,30.5679504003136,30.618982037042,642205.641461608,0.0,1.0
2017-07-24,38.92,38.96,38.78,38.87,546662,30.5561738687609,30.5875779529014,30.4462595742689,30.5169187635852,696294.14766983,0.0,1.0
2017-07-25,39.06,39.1067,38.92,38.98,174131,30.6660881632528,30.7027524314869,30.5561738687609,30.6032799949717,221794.081585871,0.0,1.0
2017-07-26,38.98,39.15,38.9236,39.1,211878,30.6032799949717,30.7367473525691,30.5590002363335,30.6974922473934,269873.178344184,0.0,1.0
2017-07-27,39.1,39.26,38.9291,39.26,339821,30.6974922473934,30.8231085839556,30.5633182979028,30.8231085839556,432836.695353453,0.0,1.0
2017-07-28,38.98,39.07,38.94,39.03,176128,30.6032799949717,30.673939184288,30.5718759108311,30.6425351001474,224337.699786691,0.0,1.0
2017-07-31,38.99,39.07,38.98,39.05,114834,30.6111310160068,30.673939184288,30.6032799949717,30.6582371422177,146266.325725069,0.0,1.0
2017-08-01,39.28,39.44,39.2281,39.35,357861,30.8388106260259,30.9644269625881,30.7980638268535,30.8937677732719,455814.598379388,0.0,1.0
2017-08-02,39.37,39.41,39.25,39.41,1060570,30.9094698153421,30.9408738994827,30.8152575629205,30.9408738994827,1350868.88094324,0.0,1.0
2017-08-03,39.16,39.29,39.15,39.29,966908,30.7445983736042,30.846661647061,30.7367473525691,30.846661647061,1231569.74828164,0.0,1.0
2017-08-04,39.42,39.46,39.34,39.36,323114,30.9487249205178,30.9801290046584,30.8859167522367,30.901618794307,411556.660660865,0.0,1.0
2017-08-07,39.43,39.43,39.36,39.42,135031,30.956575941553,30.956575941553,30.901618794307,30.9487249205178,171991.642100612,0.0,1.0
2017-08-08,39.24,39.39,39.22,39.28,338022,30.8074065418853,30.9251718574124,30.791704499815,30.8388106260259,430545.27364926,0.0,1.0
2017-08-09,38.89,38.9,38.785,38.8,479478,30.5326208056555,30.5404718266906,30.4501850847865,30.4619616163392,610720.56469342,0.0,1.0
2017-08-10,38.14,38.69,38.13,38.69,511790,29.94379422802,30.3756003849527,29.9359432069849,30.3756003849527,651876.994991316,0.0,1.0
2017-08-11,38.04,38.25,38.03,38.17,285045,29.8652840176686,30.0301554594066,29.8574329966335,29.9673472911255,363067.426165614,0.0,1.0
2017-08-14,38.6,38.6,38.49,38.49,593670,30.3049411956364,30.3049411956364,30.2185799642499,30.2185799642499,756169.162383975,0.0,1.0
2017-08-15,38.85,39.03,38.78,39.01,649542,30.5012167215149,30.6425351001474,30.4462595742689,30.6268330580771,827334.428341017,0.0,1.0
2017-08-16,38.86,39.0,38.815,38.95,187507,30.50906774255,30.618982037042,30.4737381478919,30.5797269318663,238831.356024613,0.0,1.0
2017-08-17,38.34,38.85,38.34,38.78,410542,30.1008146487228,30.5012167215149,30.1008146487228,30.4462595742689,522915.424837775,0.0,1.0
2017-08-18,38.39,38.58,38.16,38.24,202740,30.1400697538985,30.2892391535661,29.9594962700903,30.0223044383714,258233.927908985,0.0,1.0
2017-08-21,38.19,38.25,38.1,38.21,127306,29.9830493331957,30.0301554594066,29.9123901438795,29.998751375266,162152.157573154,0.0,1.0
2017-08-22,38.55,38.56,38.33,38.33,133070,30.2656860904607,30.2735371114959,30.0929636276877,30.0929636276877,169493.87780827,0.0,1.0
2017-08-23,38.34,38.445,38.3105,38.41,238145,30.1008146487228,30.1832503695918,30.0776541366692,30.1557717959688,303329.973176903,0.0,1.0
2017-08-24,38.35,38.36,38.19,38.33,847679,30.108665669758,30.1165166907931,29.9830493331957,30.0929636276877,1079705.42456328,0.0,1.0
2017-08-25,38.37,38.52,38.34,38.48,159120,30.1243677118282,30.2421330273553,30.1008146487228,30.2107289432148,202674.275470443,0.0,1.0
2017-08-28,38.45,38.51,38.36,38.51,139675,30.1871758801093,30.2342820063202,30.1165166907931,30.2342820063202,177906.796294207,0.0,1.0
2017-08-29,38.55,38.59,38.11,38.13,274152,30.2656860904607,30.2970901746013,29.9202411649146,29.9359432069849,349192.797692138,0.0,1.0
2017-08-30,38.69,38.719,38.54,38.58,240236,30.3756003849527,30.3983683459546,30.2578350694256,30.2892391535661,305993.321027635,0.0,1.0
2017-08-31,38.85,38.93,38.81,38.93,643458,30.5012167215149,30.564024889796,30.4698126373743,30.564024889796,819585.117808324,0.0,1.0
2017-09-01,38.84,38.92,38.78,38.81,109472,30.4933657004798,30.5561738687609,30.4462595742689,30.4698126373743,139436.640801284,0.0,1.0
2017-09-05,38.12,38.33,37.94,38.3,5977939,29.9280921859498,30.0929636276877,29.7867738073173,30.0694105645823,7614218.54972036,0.0,1.0
2017-09-06,38.45,38.53,38.28,38.35,7491527,30.1871758801093,30.2499840483905,30.053708522512,30.108665669758,9542105.3726261,0.0,1.0
2017-09-07,38.43,38.63,38.32,38.57,133323,30.1714738380391,30.3284942587418,30.0851126066525,30.281388132531,169816.128887292,0.0,1.0
2017-09-08,38.28,38.39,38.21,38.27,310425,30.053708522512,30.1400697538985,29.998751375266,30.0458575014768,395394.431642234,0.0,1.0
2017-09-11,39.09,39.11,38.91,38.91,244177,30.6896412263582,30.7053432684285,30.5483228477257,30.5483228477257,311013.05028624,0.0,1.0
2017-09-12,39.37,39.39,39.25,39.3,211995,30.9094698153421,30.9251718574124,30.8152575629205,30.8545126680962,270022.203546736,0.0,1.0
2017-09-13,39.45,39.46,39.26,39.26,3141345,30.9722779836232,30.9801290046584,30.8231085839556,30.8231085839556,4001192.94794935,0.0,1.0
2017-09-14,39.45,39.5,39.3,39.34,294706,30.9722779836232,31.0115330887989,30.8545126680962,30.8859167522367,375372.831993417,0.0,1.0
2017-09-15,39.63,39.63,39.48,39.53,203821,31.1135963622557,31.1135963622557,30.9958310467287,31.0350861519044,259610.818882989,0.0,1.0
2017-09-18,39.85,39.92,39.78,39.82,72217,31.2863188250288,31.3412759722748,31.2313616777828,31.2627657619234,91984.2141254965,0.0,1.0
2017-09-19,40.08,40.09,39.97,39.99,312717,31.466892308837,31.4747433298721,31.3805310774505,31.3962331195207,398313.797148634,0.0,1.0
2017-09-20,40.36,40.39,40.08,40.14,218687,31.6867208978209,31.7102739609263,31.466892308837,31.5139984350478,278545.935644827,0.0,1.0
2017-09-21,40.28,40.2966,40.1577,40.29,279691,31.6239127295398,31.6369454244581,31.52789474228,31.6317637505749,356247.930999269,0.0,1.0
2017-09-22,40.14,40.19,40.09,40.14,118287,31.5139984350478,31.5532535402235,31.4747433298721,31.5139984350478,150664.479779866,0.0,1.0
2017-09-25,40.11,40.32,40.02,40.29,123610,31.4904453719424,31.6553168136803,31.4197861826262,31.6317637505749,157444.489636133,0.0,1.0
2017-09-26,40.3,40.36,40.2351,40.29,232237,31.63961477161,31.6867208978209,31.588661645092,31.6317637505749,295804.837307877,0.0,1.0
2017-09-27,40.61,40.63,40.38,40.62,745020,31.8829964236994,31.8986984657696,31.7024229398912,31.8908474447345,948946.635941361,0.0,1.0
2017-09-28,40.51,40.55,40.445,40.48,1326949,31.804486213348,31.8358902974885,31.7534545766196,31.7809331502426,1690161.05556328,0.0,1.0
2017-09-29,40.53,40.55,40.47,40.48,318657,31.8201882554182,31.8358902974885,31.7730821292074,31.7809331502426,405879.692047418,0.0,1.0
2017-10-02,40.63,40.65,40.46,40.48,575039,31.8986984657696,31.9144005078399,31.7652311081723,31.7809331502426,732438.491027202,0.0,1.0
2017-10-03,40.89,40.91,40.7,40.71,493668,32.1028250126833,32.1185270547535,31.9536556130156,31.9615066340507,628794.646951625,0.0,1.0
2017-10-04,40.86,40.919,40.76,40.8,254776,32.0792719495778,32.1255929736852,32.0007617392264,32.032165823367,324513.205173817,0.0,1.0
2017-10-05,40.88,40.89,40.69,40.69,295821,32.0949739916481,32.1028250126833,31.9458045919805,31.9458045919805,376793.029436539,0.0,1.0
2017-10-06,40.82,40.99,40.75,40.9,169691,32.0478678654373,32.1813352230346,31.9929107181913,32.1106760337184,216138.766206982,0.0,1.0
2017-10-09,40.82,40.96,40.7939,40.92,56025,32.0478678654373,32.1577821599292,32.0273767005356,32.1263780757887,71360.1450680717,0.0,1.0
2017-10-10,41.08,41.08,40.91,40.99,203690,32.2519944123509,32.2519944123509,32.1185270547535,32.1813352230346,259443.961604918,0.0,1.0
2017-10-11,41.27,41.33,41.1,41.1,231956,32.4011638120185,32.4482699382294,32.2676964544212,32.2676964544212,295446.922077817,0.0,1.0
2017-10-12,41.16,41.3,41.15,41.25,78801,32.314802580632,32.4247168751239,32.3069515595969,32.3854617699483,100370.384498155,0.0,1.0
2017-10-13,41.55,41.56,41.43,41.47,123305,32.6209924010024,32.6288434220376,32.5267801485808,32.5581842327213,157056.005133755,0.0,1.0
2017-10-16,41.86,41.86,41.69,41.76,71838,32.8643740530917,32.8643740530917,32.7309066954944,32.7858638427403,91501.4743668031,0.0,1.0
2017-10-17,41.83,41.84,41.75,41.76,52318,32.8408209899863,32.8486720110215,32.7780128217052,32.7858638427403,66638.4662145717,0.0,1.0
2017-10-18,42.02,42.02,41.9187,41.97,74646,32.989990389654,32.989990389654,32.910459546568,32.9507352844783,95078.079228046,0.0,1.0
2017-10-19,41.8,41.82,41.59,41.69,2851179,32.8172679268809,32.8329699689512,32.652396485143,32.7309066954944,3631602.80330281,0.0,1.0
2017-10-20,42.22,42.23,42.06,42.07,127814,33.1470108103567,33.1548618313919,33.0213944737945,33.0292454948297,162799.207170558,0.0,1.0
2017-10-23,42.27,42.6,42.251,42.6,188646,33.1862659155324,33.445349609692,33.1713489755657,33.445349609692,240282.122740053,0.0,1.0
2017-10-24,42.85,42.89,42.67,42.75,1859288,33.6416251355705,33.673029219711,33.500306756938,33.5631149252191,2368211.71625747,0.0,1.0
2017-10-25,42.45,42.64,42.26,42.61,483829,33.3275842941649,33.4767536938326,33.1784148944973,33.4532006307272,616262.519020797,0.0,1.0
2017-10-26,42.76,42.83,42.67,42.68,443059,33.5709659462542,33.6259230935002,33.500306756938,33.5081577779731,564332.967670055,0.0,1.0
2017-10-27,43.0,43.05,42.93,42.99,386170,33.7593904510976,33.7986455562733,33.7044333038516,33.7515394300624,491872.328798523,0.0,1.0
2017-10-30,42.78,42.91,42.69,42.87,798636,33.5866679883245,33.6887312617813,33.5160087990083,33.6573271776408,1017238.39030048,0.0,1.0
2017-10-31,43.15,43.17,42.9,42.94,430967,33.8771557666247,33.8928578086949,33.6808802407462,33.7122843248867,548931.149300342,0.0,1.0
2017-11-01,43.57,43.67,43.46,43.66,283179,34.2068986501005,34.2854088604519,34.120537418714,34.2775578394167,360690.665242865,0.0,1.0
2017-11-02,43.58,43.609,43.16,43.48,274156,34.2147496711356,34.2375176321375,33.8850067876598,34.1362394607842,349197.892570858,0.0,1.0
2017-11-03,43.71,43.75,43.51,43.57,234130,34.3168129445924,34.348217028733,34.1597925238897,34.2068986501005,298215.988661984,0.0,1.0
2017-11-06,43.62,43.63,43.451,43.58,871587,34.2461537552762,34.2540047763113,34.1134714997823,34.2147496711356,1110157.51467105,0.0,1.0
2017-11-07,44.02,44.07,43.865,43.99,284581,34.5601945966818,34.5994497018574,34.4385037706371,34.5366415335763,362476.420234126,0.0,1.0
2017-11-08,44.26,44.34,44.12,44.15,414297,34.7486191015251,34.8114272698062,34.6387048070331,34.6622578701386,527698.242235911,0.0,1.0
2017-11-09,43.73,43.74,43.2,43.64,371381,34.3325149866627,34.3403660076979,33.9164108718004,34.2618557973465,473035.288452041,0.0,1.0
2017-11-10,43.43,43.52,43.29,43.42,73892,34.0969843556085,34.1676435449248,33.9870700611166,34.0891333345734,94117.6945893792,0.0,1.0
2017-11-13,43.27,43.3,42.875,42.9,854755,33.9713680190463,33.9949210821517,33.6612526881583,33.6808802407462,1088718.26501847,0.0,1.0
2017-11-14,43.02,43.2,42.91,43.08,833356,33.7750924931679,33.9164108718004,33.6887312617813,33.8221986193787,1061461.93758765,0.0,1.0
2017-11-15,42.46,42.61,42.0,42.07,2548530,33.3354353152001,33.4532006307272,32.9742883475837,33.0292454948297,3246112.81589171,0.0,1.0
2017-11-16,43.21,43.2999,42.9099,42.98,379933,33.9242618928355,33.9948425719414,33.688652751571,33.7436884090273,483928.139154801,0.0,1.0
2017-11-17,42.65,42.93,42.605,42.83,171362,33.4846047148677,33.7044333038516,33.4492751202096,33.6259230935002,218267.151792145,0.0,1.0
2017-11-20,43.04,43.125,42.855,42.91,445895,33.7907945352381,33.8575282140368,33.6455506460881,33.6887312617813,567945.236682336,0.0,1.0
2017-11-21,43.39,43.41,43.15,43.22,428869,34.065580271468,34.0812823135383,33.8771557666247,33.9321129138706,546258.885411849,0.0,1.0
2017-11-22,42.92,43.23,42.8,43.19,257554,33.6965822828165,33.9399639349058,33.6023700303948,33.9085598507652,328051.598444661,0.0,1.0
2017-11-24,43.41,43.43,43.335,43.37,67352,34.0812823135383,34.0969843556085,34.0223996557747,34.0498782293977,85787.5678826375,0.0,1.0
2017-11-27,43.06,43.23,43.01,43.1,271289,33.8064965773084,33.9399639349058,33.7672414721327,33.837900661449,345546.138248499,0.0,1.0
2017-11-28,43.32,43.36,43.11,43.12,540656,34.010623124222,34.0420272083626,33.8457516824841,33.8536027035192,688644.187272172,0.0,1.0
2017-11-29,43.41,43.67,43.26,43.62,101518,34.0812823135383,34.2854088604519,33.9635169980112,34.2461537552762,129305.474467122,0.0,1.0
2017-11-30,43.72,43.91,43.51,43.64,218611,34.3246639656276,34.4738333652952,34.1597925238897,34.2618557973465,278449.132949152,0.0,1.0
2017-12-01,43.38,43.66,42.86,43.6,176370,34.0577292504329,34.2775578394167,33.6494761566056,34.2304517132059,224645.939949233,0.0,1.0
2017-12-04,43.03,43.525,43.03,43.47,205627,33.782943514203,34.1715690554424,33.782943514203,34.1283884397491,261911.156624942,0.0,1.0
2017-12-05,43.18,43.48,43.15,43.39,299142,33.9007088297301,34.1362394607842,33.8771557666247,34.065580271468,381023.052493585,0.0,1.0
2017-12-06,42.91,43.12,42.83,42.88,236623,33.6887312617813,33.8536027035192,33.6259230935002,33.6651781986759,301391.371824049,0.0,1.0
2017-12-07,43.49,43.53,43.19,43.26,357395,34.1440904818194,34.1754945659599,33.9085598507652,33.9635169980112,455221.045008541,0.0,1.0
2017-12-08,43.8,43.84,43.63,43.71,175547,34.3874721339087,34.4188762180492,34.2540047763113,34.3168129445924,223597.668652651,0.0,1.0
2017-12-11,44.03,44.03,43.84,43.86,191480,34.5680456177169,34.5680456177169,34.4188762180492,34.4345782601195,243891.844312974,0.0,1.0
2017-12-12,44.09,44.22,44.04,44.06,117374,34.6151517439277,34.7172150173845,34.575896638752,34.5915986808223,149501.57371209,0.0,1.0
2017-12-13,43.88,44.11,43.86,43.96,189240,34.4502803021898,34.630853785998,34.4345782601195,34.5130884704709,241038.712229931,0.0,1.0
2017-12-14,43.56,43.83,43.51,43.79,328218,34.1990476290654,34.4110251970141,34.1597925238897,34.3796211128736,418057.725907226,0.0,1.0
2017-12-15,43.67,43.77,43.52,43.53,853170,34.2854088604519,34.3639190708033,34.1676435449248,34.1754945659599,1086699.41932578,0.0,1.0
2017-12-18,44.2,44.22,44.08,44.09,863471,34.7015129753143,34.7172150173845,34.6073007228926,34.6151517439277,1099820.00574874,0.0,1.0
2017-12-19,43.85,44.05,43.85,43.99,123868,34.4481997816155,34.6053181386582,34.4481997816155,34.5581826315454,157674.764847909,0.02735,1.0
2017-12-20,44.13,44.22,44.02,44.2,334731,34.6681654814753,34.7388687421445,34.5817503851018,34.7231569064402,426087.703945372,0.0,1.0
2017-12-21,44.14,44.36,44.13,44.27,172884,34.6760213993274,34.8488515920744,34.6681654814753,34.7781483314052,220068.492637048,0.0,1.0
2017-12-22,44.32,44.35,44.21,44.3,195155,34.8174279206659,34.8409956742223,34.7310128242924,34.8017160849616,248417.821664139,0.0,1.0
2017-12-26,44.29,44.33,44.24,44.33,80306,34.7938601671095,34.825283838518,34.7545805778488,34.825283838518,102223.574013273,0.0,1.0
2017-12-27,44.33,44.42,44.24,44.31,278947,34.825283838518,34.8959870991872,34.7545805778488,34.8095720028137,355078.814786947,0.0,1.0
2017-12-28,44.1,44.25,44.08,44.17,135511,34.6445977279189,34.7624364957009,34.6288858922146,34.6995891528838,172495.439171577,0.0,1.0
2017-12-29,44.09,44.21,44.08,44.12,120951,34.6367418100668,34.7310128242924,34.6288858922146,34.6603095636232,153961.640481152,0.0,1.0
2018-01-02,44.18,44.19,43.94,44.0,175312,34.707445070736,34.7153009885881,34.5189030422847,34.5660385493975,223159.156319764,0.0,1.0
2018-01-03,44.86,44.89,44.33,44.33,520939,35.2416474846812,35.2652152382376,34.825283838518,34.825283838518,663116.659065333,0.0,1.0
2018-01-04,45.53,45.6,45.39,45.44,1027175,35.7679939807743,35.8229854057393,35.6580111308444,35.6972907201051,1307517.49106025,0.0,1.0
2018-01-05,45.8,45.81,45.66,45.77,393324,35.980103762782,35.9879596806341,35.8701209128521,35.9565360092256,500672.241491255,0.0,1.0
2018-01-08,46.04,46.09,45.88,45.9,834681,36.1686457912332,36.2079253804939,36.0429511055991,36.0586629413033,1062486.9247749,0.0,1.0
2018-01-09,45.89,45.94,45.75,45.91,1175954,36.0508070234512,36.0900866127119,35.9408241735213,36.0665188591555,1496902.10887362,0.0,1.0
2018-01-10,45.71,45.82,45.65,45.73,1432064,35.9094005021127,35.9958155984862,35.8622649949999,35.925112337817,1822911.1186679,0.0,1.0
2018-01-11,45.97,45.97,45.72,45.8,589753,36.1136543662683,36.1136543662683,35.9172564199649,35.980103762782,750711.770540806,0.0,1.0
2018-01-12,46.05,46.08,45.77,45.77,530034,36.1765017090854,36.2000694626418,35.9565360092256,35.9565360092256,674693.918618177,0.0,1.0
2018-01-16,45.79,46.28,45.69,46.23,692068,35.9722478449298,36.3571878196845,35.8936886664085,36.3179082304238,880951.167038804,0.0,1.0
2018-01-17,46.48,46.61,46.09,46.13,332568,36.5143061767272,36.616433108805,36.2079253804939,36.2393490519025,423334.365582227,0.0,1.0
2018-01-18,46.07,46.11,45.82,45.98,372549,36.1922135447896,36.2236372161982,35.9958155984862,36.1215102841204,474227.209362576,0.0,1.0
2018-01-19,46.22,46.29,46.03,46.27,526582,36.3100523125717,36.3650437375366,36.1607898733811,36.3493319018324,670299.778983606,0.0,1.0
2018-01-22,46.5,46.5,46.17,46.18,282295,36.5300180124315,36.5300180124315,36.270772723311,36.2786286411631,359340.570145157,0.0,1.0
2018-01-23,46.5,46.61,46.41,46.49,363788,36.5300180124315,36.616433108805,36.4593147517622,36.5221620945793,463075.107004965,0.0,1.0
2018-01-24,46.07,46.24,45.79,46.24,239659,36.1922135447896,36.3257641482759,35.9722478449298,36.3257641482759,305068.108540422,0.0,1.0
2018-01-25,45.87,45.97,45.61,45.96,519441,36.0350951877469,36.1136543662683,35.8308413235914,36.1057984484161,661209.816315453,0.0,1.0
2018-01-26,45.99,46.01,45.7,45.91,348884,36.1293662019726,36.1450780376768,35.9015445842606,36.0665188591555,444103.421861963,0.0,1.0
2018-01-29,45.67,45.81,45.66,45.72,2806390,35.8779768307042,35.9879596806341,35.8701209128521,35.9172564199649,3572326.05129269,0.0,1.0
2018-01-30,45.07,45.2,44.83,45.0,2324081,35.4066217595761,35.5087486916538,35.2180797311248,35.3516303346111,2958382.51334075,0.0,1.0
2018-01-31,44.96,45.17,44.87,44.93,1794168,35.3202066632026,35.4851809380974,35.2495034025333,35.2966389096462,2283842.61873642,0.0,1.0
2018-02-01,45.22,45.51,45.12,45.17,486424,35.5244605273581,35.75228214507,35.4459013488367,35.4851809380974,619181.627348299,0.0,1.0
2018-02-02,44.85,45.45,44.85,45.4,317351,35.2337915668291,35.7051466379572,35.2337915668291,35.6658670486965,403964.254684411,0.0,1.0
2018-02-05,42.36,44.37,42.36,43.95,1948596,33.2776680216473,34.8567075099266,33.2776680216473,34.5267589601368,2480417.99402247,0.0,1.0
2018-02-06,43.62,43.73,42.45,42.72,515331,34.2675136710164,34.3539287673899,33.3483712823165,33.5604810643241,655978.091547757,0.0,1.0
2018-02-07,43.24,43.74,43.14,43.25,452118,33.9689887926352,34.361784685242,33.8904296141138,33.9768447104873,575512.63710972,0.0,1.0
2018-02-08,41.63,43.33,41.57,43.23,679429,32.7041860184413,34.0396920533044,32.6570505113285,33.9611328747831,864862.65868384,0.0,1.0
2018-02-09,42.09,42.54,40.69,42.47,422731,33.0655582396396,33.4190745429857,31.9657297403406,33.3640831180207,538105.16855783,0.0,1.0
2018-02-12,42.78,42.96,42.24,42.49,959765,33.607616571437,33.7490230927754,33.1833970074216,33.379794953725,1221709.56731563,0.0,1.0
2018-02-13,41.89,41.98,41.51,41.57,1512307,32.9084398825969,32.9791431432661,32.6099150042157,32.6570505113285,1925054.49835992,0.0,1.0
2018-02-14,42.21,42.23,41.29,41.37,1531023,33.1598292538652,33.1755410895695,32.4370848114687,32.4999321542858,1948878.57640181,0.0,1.0
2018-02-15,42.04,42.32,41.8,42.27,1619125,33.0262786503789,33.2462443502387,32.8377366219276,33.206964760978,2061025.87943916,0.0,1.0
2018-02-16,42.78,42.84,42.54,42.56,467899,33.607616571437,33.6547520785498,33.4190745429857,33.43478637869,595600.678121642,0.0,1.0
2018-02-20,42.87,43.17,42.79,42.92,235391,33.6783198321062,33.9139973676703,33.6154724892891,33.7175994213669,299635.261506717,0.0,1.0
2018-02-21,42.62,43.17,42.62,42.9,204497,33.4819218858028,33.9139973676703,33.4819218858028,33.7018875856626,260309.493873339,0.0,1.0
2018-02-22,42.37,42.7917,42.33,42.51,267110,33.2855239394994,33.616807995324,33.2541002680908,33.3955067894293,340011.192870837,0.0,1.0
2018-02-23,43.07,43.08,42.66,42.8,280321,33.8354381891489,33.843294107001,33.5133455572113,33.6233284071412,356827.814745783,0.0,1.0
2018-02-26,43.72,43.72,43.32,43.43,149112,34.3460728495377,34.3460728495377,34.0318361354523,34.1182512318258,189808.502082873,0.0,1.0
2018-02-27,43.29,43.84,43.28,43.63,315914,34.0082683818959,34.4403438637634,34.0004124640437,34.2753695888685,402135.060404319,0.0,1.0
2018-02-28,42.64,43.27,42.64,43.24,389716,33.4976337215071,33.9925565461916,33.4976337215071,33.9689887926352,496079.525442144,0.0,1.0
2018-03-01,41.22,42.43,41.15,42.16,618998,32.3820933865038,33.3326594466122,32.3271019615388,33.1205496646045,787938.483638435,0.0,1.0
2018-03-02,41.47,41.47,40.49,40.76,171071,32.5784913328072,32.5784913328072,31.8086113832979,32.0207211653055,217760.678280884,0.0,1.0
2018-03-05,41.88,41.93,41.12,41.12,339612,32.9005839647447,32.9398635540054,32.3035342079824,32.3035342079824,432300.854454161,0.0,1.0
2018-03-06,42.14,42.43,41.96,42.2,396256,33.1048378289003,33.3326594466122,32.9634313075618,33.1519733360131,504404.459744024,0.0,1.0
2018-03-07,41.75,41.82,41.44,41.58,89523,32.798457032667,32.8534484576319,32.5549235792508,32.6649064291807,113956.130505694,0.0,1.0
2018-03-08,42.05,42.07,41.82,41.91,310351,33.034134568231,33.0498464039353,32.8534484576319,32.9241517183011,395053.774544784,0.0,1.0
2018-03-09,42.41,42.42,42.04,42.11,782834,33.3169476109079,33.3248035287601,33.0262786503789,33.0812700753439,996489.544232149,0.0,1.0
2018-03-12,42.27,42.52,42.22,42.42,432694,33.206964760978,33.4033627072814,33.1676851717174,33.3248035287601,550787.327647989,0.0,1.0
2018-03-13,42.28,42.85,42.19,42.76,392548,33.2148206788302,33.6626079964019,33.1441174181609,33.5919047357327,499684.451121491,0.0,1.0
2018-03-14,42.33,42.64,42.12,42.59,59824,33.2541002680908,33.4976337215071,33.089125993196,33.4583541322464,76151.5091247239,0.0,1.0
2018-03-15,42.43,42.57,42.2,42.41,128438,33.3326594466122,33.4426422965421,33.1519733360131,33.3169476109079,163492.035453351,0.0,1.0
2018-03-16,42.16,42.28,42.03,42.04,227553,33.1205496646045,33.2148206788302,33.0184227325268,33.0262786503789,289658.069601803,0.0,1.0
2018-03-19,41.46,41.86,41.15,41.85,585010,32.570635414955,32.8848721290405,32.3271019615388,32.8770162111883,744674.283783343,0.0,1.0
2018-03-20,41.83,41.97,41.73,41.76,395163,32.8613043754841,32.971287225414,32.7827451969627,32.8063129505191,503013.151916508,0.0,1.0
2018-03-21,41.66,42.03,41.6,41.67,404389,32.7277537719977,33.0184227325268,32.6806182648849,32.7356096898499,514757.164740538,0.0,1.0
2018-03-22,41.06,41.61,41.03,41.43,518778,32.2563987008696,32.6884741827371,32.2328309473132,32.5470676613986,660365.866553657,0.0,1.0
2018-03-23,39.98,40.77,39.96,40.77,2217823,31.4079595728389,32.0285770831577,31.3922477371347,32.0285770831577,2823123.97067268,0.0,1.0
2018-03-26,40.81,40.83,40.17,40.57,738908,32.0600007545662,32.0757125902705,31.5572220120295,31.8714587261149,940575.008430253,0.0,1.0
2018-03-27,40.95,41.7,40.85,41.67,454501,32.1699836044961,32.7591774434063,32.0914244259748,32.7356096898499,578546.019134396,0.0,1.0
2018-03-28,42.0,42.23,41.43,41.82,287814,32.9948549789704,33.1755410895695,32.5470676613986,32.8534484576319,366365.847272386,0.0,1.0
2018-03-29,42.37,42.6,41.99,42.07,153593,33.2855239394994,33.4662100500985,32.9869990611182,33.0498464039353,195512.482297969,0.0,1.0
2018-04-02,41.35,42.04,41.09,42.0,280074,32.4842203185815,33.0262786503789,32.279966454426,32.9948549789704,356513.402089428,0.0,1.0
2018-04-03,42.12,42.13,41.71,41.94,363706,33.089125993196,33.0969819110481,32.7670333612584,32.9477194718575,462970.727094758,0.0,1.0
2018-04-04,42.24,42.26,41.34,41.36,150479,33.1833970074216,33.1991088431259,32.4763644007294,32.4920762364337,191548.591561569,0.0,1.0
2018-04-05,42.73,42.79,42.37,42.47,169442,33.5683369821763,33.6154724892891,33.2855239394994,33.3640831180207,215687.082259819,0.0,1.0
2018-04-06,41.86,42.39,41.65,42.18,231573,32.8848721290405,33.3012357752037,32.7198978541456,33.1362615003088,294775.231053417,0.0,1.0
2018-04-09,42.12,42.57,42.11,42.3,137256,33.089125993196,33.4426422965421,33.0812700753439,33.2305325145344,174716.694577813,0.0,1.0
2018-04-10,42.53,42.67,42.41,42.53,125786,33.4112186251336,33.5212014750635,33.3169476109079,33.4112186251336,160116.236406166,0.0,1.0
2018-04-11,42.35,42.55,42.27,42.3,104654,33.2698121037951,33.4269304608378,33.206964760978,33.2305325145344,133216.769790366,0.0,1.0
2018-04-12,42.39,42.51,42.27,42.4,87544,33.3012357752037,33.3955067894293,33.206964760978,33.3090916930558,111437.010477648,0.0,1.0
2018-04-13,42.44,42.64,42.29,42.64,92244,33.3405153644643,33.4976337215071,33.2226765966823,33.4976337215071,117419.761428541,0.0,1.0
2018-04-16,42.52,42.64,42.45,42.62,59111,33.4033627072814,33.4976337215071,33.3483712823165,33.4819218858028,75243.9130762161,0.0,1.0
2018-04-17,42.6,42.7,42.47,42.5,140645,33.4662100500985,33.5447692286199,33.3640831180207,33.3876508715772,179030.639891127,0.0,1.0
2018-04-18,43.0,43.05,42.89,42.93,283054,33.7804467641839,33.8197263534446,33.6940316678104,33.725455339219,360306.72077744,0.0,1.0
2018-04-19,42.88,42.93,42.72,42.85,260053,33.6861757499583,33.725455339219,33.5604810643241,33.6626079964019,331028.155964359,0.0,1.0
2018-04-20,42.88,43.06,42.82,43.01,297892,33.6861757499583,33.8275822712968,33.6390402428455,33.7883026820361,379194.392821982,0.0,1.0
2018-04-23,43.22,43.22,43.06,43.1,59601,33.9532769569309,33.9532769569309,33.8275822712968,33.8590059427053,75867.64668599,0.0,1.0
2018-04-24,43.1,43.57,42.95,43.5,230332,33.8590059427053,34.2282340817557,33.7411671749233,34.1732426567907,293195.530217235,0.0,1.0
2018-04-25,43.46,43.5,43.25,43.39,531522,34.1418189853822,34.1732426567907,33.9768447104873,34.0868275604172,676588.032110715,0.0,1.0
2018-04-26,43.74,43.8,43.46,43.55,261494,34.361784685242,34.4089201923548,34.1418189853822,34.2125222460514,332862.441947388,0.0,1.0
2018-04-27,43.53,43.73,43.49,43.73,138897,34.1968104103471,34.3539287673899,34.1653867389386,34.3539287673899,176805.565707689,0.0,1.0
2018-04-30,43.52,43.84,43.5,43.67,73448,34.188954492495,34.4403438637634,34.1732426567907,34.306793260277,93493.8493279071,0.0,1.0
2018-05-01,43.73,43.73,43.46,43.51,80989,34.3539287673899,34.3539287673899,34.1418189853822,34.1810985746429,103092.982289754,0.0,1.0
2018-05-02,43.43,43.58,43.39,43.46,348340,34.1182512318258,34.2360899996078,34.0868275604172,34.1418189853822,443410.950262541,0.0,1.0
2018-05-03,43.22,43.32,42.82,43.17,304143,33.9532769569309,34.0318361354523,33.6390402428455,33.9139973676703,387151.451586669,0.0,1.0
2018-05-04,43.51,43.57,42.93,43.0,165946,34.1810985746429,34.2282340817557,33.725455339219,33.7804467641839,211236.933892943,0.0,1.0
2018-05-07,43.53,43.66,43.46,43.57,1053087,34.1968104103471,34.2989373424249,34.1418189853822,34.2282340817557,1340501.54268568,0.0,1.0
2018-05-08,43.69,43.75,43.55,43.65,284321,34.3225050959813,34.3696406030941,34.2125222460514,34.2910814245728,361919.517682713,0.0,1.0
2018-05-09,43.57,43.58,43.4,43.41,34914,34.2282340817557,34.2360899996078,34.0946834782694,34.1025393961215,44442.9290849927,0.0,1.0
2018-05-10,43.72,43.78,43.65,43.69,185798,34.3460728495377,34.3932083566505,34.2910814245728,34.3225050959813,236507.055568926,0.0,1.0
2018-05-11,43.98,44.02,43.93,43.93,89016,34.5503267136933,34.5817503851018,34.5110471244326,34.5110471244326,113310.757158438,0.0,1.0
2018-05-14,44.36,44.38,44.28,44.28,235183,34.8488515920744,34.8645634277787,34.7860042492573,34.7860042492573,299370.492953997,0.0,1.0
2018-05-15,44.21,44.29,44.17,44.22,203622,34.7310128242924,34.7938601671095,34.6995891528838,34.7388687421445,259195.683855886,0.0,1.0
2018-05-16,44.33,44.34,44.17,44.24,2224854,34.825283838518,34.8331397563701,34.6995891528838,34.7545805778488,2832073.91151007,0.0,1.0
2018-05-17,44.52,44.62,44.41,44.46,352543,34.9745462777086,35.0531054562299,34.8881311813351,34.9274107705958,448761.057123521,0.0,1.0
2018-05-18,44.37,44.58,44.36,44.52,129053,34.8567075099266,35.0216817848214,34.8488515920744,34.9745462777086,164274.884779904,0.0,1.0
2018-05-21,44.56,44.61,44.52,44.55,194232,35.0059699491171,35.0452495383778,34.9745462777086,34.998114031265,247242.911211443,0.0,1.0
2018-05-22,44.42,44.54,44.37,44.5,140395,34.8959870991872,34.9902581134129,34.8567075099266,34.9588344420043,178712.408457569,0.0,1.0
2018-05-23,43.96,43.96,43.75,43.82,129574,34.534614877989,34.534614877989,34.3696406030941,34.4246320280591,164938.079087439,0.0,1.0
2018-05-24,43.36,43.48,42.91,43.46,330122,34.0632598068608,34.1575308210865,33.7097435035147,34.1418189853822,420220.789236295,0.0,1.0
2018-05-25,43.26,43.32,43.16,43.21,99783,33.9847006283395,34.0318361354523,33.9061414498181,33.9454210390788,127016.348538919,0.0,1.0
2018-05-29,42.67,42.97,42.48,42.79,1664145,33.5212014750635,33.7568790106275,33.3719390358729,33.6154724892891,2118332.99599431,0.0,1.0
2018-05-30,43.1,43.12,42.82,42.88,298139,33.8590059427053,33.8747177784096,33.6390402428455,33.6861757499583,379508.805478337,0.0,1.0
2018-05-31,42.71,42.85,42.61,42.85,180242,33.552625146472,33.6626079964019,33.4740659679507,33.6626079964019,229434.68018953,0.0,1.0
2018-06-01,43.34,43.38,43.25,43.28,205116,34.0475479711566,34.0789716425651,33.9768447104873,34.0004124640437,261097.434902829,0.0,1.0
2018-06-04,43.7,43.77,43.66,43.71,202540,34.3303610138335,34.3853524387984,34.2989373424249,34.3382169316856,257818.378211446,0.0,1.0
2018-06-05,43.64,43.66,43.51,43.58,312788,34.2832255067206,34.2989373424249,34.1810985746429,34.2360899996078,398155.894559109,0.0,1.0
2018-06-06,43.95,43.98,43.7,43.79,215364,34.5267589601368,34.5503267136933,34.3303610138335,34.4010642745027,274142.377827244,0.0,1.0
2018-06-07,43.81,44.09,43.7,44.04,504353,34.4167761102069,34.6367418100668,34.3303610138335,34.5974622208061,642003.912837354,0.0,1.0
2018-06-08,43.83,43.86,43.67,43.73,112143,34.4324879459112,34.4560556994676,34.306793260277,34.3539287673899,142749.710614033,0.0,1.0
2018-06-11,44.22,44.3,44.11,44.13,148435,34.7388687421445,34.8017160849616,34.652453645771,34.6681654814753,188946.731360798,0.0,1.0
2018-06-12,44.02,44.13,44.0,44.08,114148,34.5817503851018,34.6681654814753,34.5660385493975,34.6288858922146,145301.926711169,0.0,1.0
2018-06-13,44.02,44.22,44.02,44.21,169726,34.5817503851018,34.7388687421445,34.5817503851018,34.7310128242924,216048.593168342,0.0,1.0
2018-06-14,44.13,44.18,44.04,44.07,116468,34.6681654814753,34.707445070736,34.5974622208061,34.6210299743625,148255.114414588,0.0,1.0
2018-06-15,43.93,43.96,43.71,43.93,403185,34.5110471244326,34.534614877989,34.3382169316856,34.5110471244326,513224.562156521,0.0,1.0
2018-06-18,43.6,43.61,43.36,43.45,54143,34.2518018353121,34.2596577531642,34.0632598068608,34.1339630675301,68920.0180285491,0.0,1.0
2018-06-19,42.95,42.97,42.7,42.79,121487,33.7411671749233,33.7568790106275,33.5447692286199,33.6154724892891,154643.928674701,0.0,1.0
2018-06-20,42.09,42.11,41.92,42.04,106427,33.8522498533525,33.8683355030808,33.7155218306613,33.8120357290315,132325.397851109,1.0014,1.0
2018-06-21,41.78,41.93,41.7,41.92,86569,33.6029222825628,33.7235646555255,33.5385796836493,33.7155218306613,107635.067854704,0.0,1.0
2018-06-22,41.99,42.2,41.99,42.17,79925,33.7718216047106,33.9407209268585,33.7718216047106,33.9165924522659,99374.2886978856,0.0,1.0
2018-06-25,41.38,41.63,41.15,41.62,123136,33.2812092879954,33.4822799096,33.0962243161191,33.4742370847358,153100.436823307,0.0,1.0
2018-06-26,41.73,41.88,41.55,41.64,98736,33.5627081582418,33.6833505312046,33.4179373106865,33.4903227344642,122762.837270872,0.0,1.0
2018-06-27,41.51,41.96,41.51,41.81,142730,33.3857660112298,33.7476931301181,33.3857660112298,33.6270507571553,177462.523939308,0.0,1.0
2018-06-28,41.64,41.74,41.34,41.49,278197,33.4903227344642,33.570750983106,33.2490379885386,33.3696803615014,345894.63863479,0.0,1.0
2018-06-29,41.63,41.77,41.59,41.64,34506,33.4822799096,33.5948794576986,33.4501086101432,33.4903227344642,42902.8364818171,0.0,1.0
2018-07-02,41.01,41.02,40.75,40.81,130642,32.9836247680205,32.9916675928847,32.7745113215517,32.8227682707369,162432.978718413,0.0,1.0
2018-07-03,40.81,41.07,40.81,41.05,113568,32.8227682707369,33.0318817172056,32.8227682707369,33.0157960674773,141204.119097172,0.0,1.0
2018-07-05,40.87,40.87,40.71,40.81,59254,32.871025219922,32.871025219922,32.742340022095,32.8227682707369,73673.119831148,0.0,1.0
2018-07-06,40.99,41.12,40.84,40.88,605369,32.9675391182922,33.0720958415266,32.8468967453294,32.8790680447861,752682.061617144,0.0,1.0
2018-07-09,41.7,41.73,41.49,41.49,119636,33.5385796836493,33.5627081582418,33.3696803615014,33.3696803615014,148748.731969474,0.0,1.0
2018-07-10,41.71,41.75,41.61,41.64,371754,33.5466225085135,33.5787938079702,33.4661942598716,33.4903227344642,462218.196066233,0.0,1.0
2018-07-11,41.44,41.48,41.29,41.29,97372,33.3294662371805,33.3616375366372,33.2088238642177,33.2088238642177,121066.915722121,0.0,1.0
2018-07-12,41.66,41.66,41.54,41.59,53889,33.5064083841925,33.5064083841925,33.4098944858223,33.4501086101432,67002.5779623442,0.0,1.0
2018-07-13,41.98,42.0,41.9,41.96,391516,33.7637787798464,33.7798644295748,33.699436180933,33.7476931301181,486789.165015219,0.0,1.0
2018-07-16,42.0,42.14,41.98,42.09,74043,33.7798644295748,33.8924639776734,33.7637787798464,33.8522498533525,92060.9378549582,0.0,1.0
2018-07-17,42.55,42.6,42.32,42.32,138044,34.2222197971049,34.2624339214259,34.0372348252287,34.0372348252287,171636.212812148,0.0,1.0
2018-07-18,42.51,42.6,42.45,42.48,91446,34.1900484976482,34.2624339214259,34.1417915484631,34.1659200230557,113698.85773246,0.0,1.0
2018-07-19,42.34,42.47,42.24,42.42,611848,34.0533204749571,34.1578771981915,33.9728922263152,34.1176630738706,760737.688973711,0.0,1.0
2018-07-20,42.1,42.22,42.06,42.06,127463,33.8602926782167,33.9568065765869,33.8281213787599,33.8281213787599,158480.387366888,0.0,1.0
2018-07-23,42.32,42.36,42.2,42.22,196296,34.0372348252287,34.0694061246855,33.9407209268585,33.9568065765869,244063.501710856,0.0,1.0
2018-07-24,42.4,42.55,42.34,42.51,189954,34.1015774241422,34.2222197971049,34.0533204749571,34.1900484976482,236178.21251571,0.0,1.0
2018-07-25,42.66,42.77,42.35,42.42,396421,34.310690870611,34.399161944117,34.0613632998213,34.1176630738706,492887.768531804,0.0,1.0
2018-07-26,42.83,42.93,42.79,42.88,132931,34.4474188933021,34.527847141944,34.4152475938454,34.487633017623,165278.99369282,0.0,1.0
2018-07-27,42.86,43.1,42.79,43.02,170420,34.4715473678947,34.6645751646351,34.4152475938454,34.6002325657216,211890.726054346,0.0,1.0
2018-07-30,42.58,42.87,42.56,42.86,39317,34.2463482716975,34.4795901927589,34.2302626219691,34.4715473678947,48884.5656394716,0.0,1.0
2018-07-31,42.57,42.75,42.49,42.54,198645,34.2383054468333,34.3830762943886,34.1739628479198,34.2141769722408,246984.1173399,0.0,1.0
2018-08-01,42.71,42.96,42.6,42.86,765998,34.3509049949319,34.5519756165365,34.2624339214259,34.4715473678947,952399.204178954,0.0,1.0
2018-08-02,42.5,42.55,42.25,42.26,54986,34.182005672784,34.2222197971049,33.9809350511794,33.9889778760436,68366.5265979598,0.0,1.0
2018-08-03,42.34,42.35,42.11,42.15,208082,34.0533204749571,34.0613632998213,33.8683355030808,33.9005068025376,258717.556970077,0.0,1.0
2018-08-06,42.06,42.14,41.99,42.01,82573,33.8281213787599,33.8924639776734,33.7718216047106,33.787907254439,102666.664255871,0.0,1.0
2018-08-07,42.42,42.46,42.35,42.35,189251,34.1176630738706,34.1498343733273,34.0613632998213,34.0613632998213,235304.141512211,0.0,1.0
2018-08-08,42.29,42.32,42.2,42.27,51501,34.0131063506362,34.0372348252287,33.9407209268585,33.9970207009078,64033.471907786,0.0,1.0
2018-08-09,42.13,42.24,42.1,42.18,66297,33.8844211528092,33.9728922263152,33.8602926782167,33.9246352771301,82429.9933413039,0.0,1.0
2018-08-10,41.44,41.57,41.29,41.55,125022,33.3294662371805,33.4340229604149,33.2088238642177,33.4179373106865,155445.384067401,0.0,1.0
2018-08-13,41.14,41.32,41.05,41.24,116648,33.0881814912549,33.2329523388103,33.0157960674773,33.1686097398968,145033.619368545,0.0,1.0
2018-08-14,41.4897,41.55,41.23,41.33,99553,33.3694390767555,33.4179373106865,33.1605669150326,33.2409951636744,123778.649518181,0.0,1.0
2018-08-15,40.8,40.97,40.59,40.92,78556,32.8147254458727,32.9514534685638,32.6458261237248,32.9112393442429,97672.1504279147,0.0,1.0
2018-08-16,41.1,41.26,40.91,40.94,141666,33.0560101917982,33.1846953896252,32.9031965193787,32.9273249939712,176139.605663743,0.0,1.0
2018-08-17,41.14,41.24,40.89,41.01,362405,33.0881814912549,33.1686097398968,32.8871108696503,32.9836247680205,450594.170729524,0.0,1.0
2018-08-20,41.11,41.24,41.11,41.14,172549,33.0640530166624,33.1686097398968,33.0640530166624,33.0881814912549,214537.805949721,0.0,1.0
2018-08-21,41.19,41.28,41.17,41.18,45212,33.1283956155759,33.2007810393535,33.1123099658475,33.1203527907117,56214.0799575701,0.0,1.0
2018-08-22,41.41,41.55,41.37,41.37,418638,33.3053377625879,33.4179373106865,33.2731664631312,33.2731664631312,520511.147599692,0.0,1.0
2018-08-23,41.57,41.64,41.38,41.38,76595,33.4340229604149,33.4903227344642,33.2812092879954,33.2812092879954,95233.9523655244,0.0,1.0
2018-08-24,41.64,41.71,41.64,41.65,238105,33.4903227344642,33.5466225085135,33.4903227344642,33.4983655593283,296046.481206256,0.0,1.0
2018-08-27,42.28,42.28,42.06,42.06,51780,34.005063525772,34.005063525772,33.8281213787599,33.8281213787599,64380.3649518487,0.0,1.0
2018-08-28,42.21,42.27,42.13,42.23,53948,33.9487637517227,33.9970207009078,33.8844211528092,33.964849401451,67075.9352727372,0.0,1.0
2018-08-29,42.59,42.61,42.34,42.36,560450,34.2543910965617,34.2704767462901,34.0533204749571,34.0694061246855,696832.281523052,0.0,1.0
2018-08-30,42.01,42.23,41.82,42.16,366523,33.787907254439,33.964849401451,33.6350935820195,33.9085496274018,455714.262326119,0.0,1.0
2018-08-31,42.14,42.14,41.92,42.01,312911,33.8924639776734,33.8924639776734,33.7155218306613,33.787907254439,389056.09071935,0.0,1.0
2018-09-04,41.77,41.8,41.55,41.72,216295,33.5948794576986,33.6190079322911,33.4179373106865,33.5546653333776,268929.143245657,0.0,1.0
2018-09-05,41.35,41.41,41.22,41.39,245133,33.2570808134028,33.3053377625879,33.1525240901684,33.2892521128596,304784.704552753,0.0,1.0
2018-09-06,41.19,41.23,40.9,41.16,182996,33.1283956155759,33.1605669150326,32.8951536945145,33.1042671409833,227527.02326629,0.0,1.0
2018-09-07,41.03,41.18,40.86,41.02,181565,32.9997104177489,33.1203527907117,32.8629823950578,32.9916675928847,225747.797653195,0.0,1.0
2018-09-10,41.17,41.25,41.1,41.19,96229,33.1123099658475,33.176652564761,33.0560101917982,33.1283956155759,119645.773251283,0.0,1.0
2018-09-11,41.43,41.45,41.17,41.17,96492,33.3214234123163,33.3375090620447,33.1123099658475,33.1123099658475,119972.772787443,0.0,1.0
2018-09-12,41.33,41.44,41.14,41.25,148875,33.2409951636744,33.3294662371805,33.0881814912549,33.176652564761,185102.874318395,0.0,1.0
2018-09-13,41.95,42.05,41.89,41.9,94911,33.7396503052539,33.8200785538957,33.6913933560688,33.699436180933,118007.045537754,0.0,1.0
2018-09-14,42.41,42.52,42.32,42.45,152421,34.1096202490064,34.1980913225124,34.0372348252287,34.1417915484631,189511.773007449,0.0,1.0
2018-09-17,42.39,42.7,42.39,42.67,304842,34.093534599278,34.3428621700677,34.093534599278,34.3187336954752,379023.546014899,0.0,1.0
2018-09-18,43.58,43.74,43.24,43.26,252849,35.050630758116,35.1793159559429,34.7771747127337,34.793260362462,314378.348739088,0.0,1.0
2018-09-19,43.73,43.82,43.67,43.7,187231,35.1712731310787,35.2436585548564,35.1230161818936,35.1471446564862,232792.586139428,0.0,1.0
2018-09-20,43.97,44.0,43.74,43.83,217503,35.3643009278192,35.3884294024117,35.1793159559429,35.2517013797206,270431.103092351,0.0,1.0
2018-09-21,44.02,44.14,43.94,43.94,133950,35.4045150521401,35.5010289505103,35.3401724532266,35.3401724532266,166545.961477407,0.0,1.0
2018-09-24,43.94,43.98,43.83,43.92,227944,35.3401724532266,35.3723437526833,35.2517013797206,35.3240868034982,283412.860343457,0.0,1.0
2018-09-25,44.28,44.43,44.28,44.38,1350476,35.6136284986089,35.7342708715716,35.6136284986089,35.6940567472507,1679106.56119569,0.0,1.0
2018-09-26,44.44,44.69,44.43,44.59,221426,35.7423136964358,35.9433843180404,35.7342708715716,35.8629560693986,275308.742561376,0.0,1.0
2018-09-27,44.55,44.78,44.3,44.3,364170,35.8307847699418,36.0157697418181,35.6297141483372,35.6297141483372,452788.6733201,0.0,1.0
2018-09-28,44.56,44.69,44.46,44.49,170439,35.838827594806,35.9433843180404,35.7583993461642,35.7825278207567,211914.349594982,0.0,1.0
2018-10-01,45.08,45.17,44.88,44.88,115478,36.2570544877436,36.3294399115213,36.0961979904599,36.0961979904599,143578.906603121,0.0,1.0
2018-10-02,44.81,44.89,44.64,44.64,269643,36.0398982164106,36.1042408153241,35.9031701937195,35.9031701937195,335259.071972023,0.0,1.0
2018-10-03,44.61,44.8,44.54,44.59,343746,35.879041719127,36.0318553915465,35.8227419450777,35.8629560693986,427394.610481618,0.0,1.0
2018-10-04,43.9,44.24,43.61,44.24,311949,35.3080011537699,35.5814571991521,35.0747592327085,35.5814571991521,387859.993556667,0.0,1.0
2018-10-05,43.82,44.15,43.61,44.01,207460,35.2436585548564,35.5090717753745,35.0747592327085,35.3964722272759,257944.196850339,0.0,1.0
2018-10-08,43.8,43.86,43.36,43.52,174126,35.227572905128,35.2758298543131,34.8736886111039,35.0023738089308,216498.559822434,0.0,1.0
2018-10-09,43.46,43.56,43.2,43.26,124252,34.9541168597457,35.0345451083876,34.7450034132769,34.793260362462,154488.008999558,0.0,1.0
2018-10-10,42.17,43.43,42.14,43.43,206517,33.9165924522659,34.9299883851532,33.8924639776734,34.9299883851532,256771.723228292,0.0,1.0
2018-10-11,41.28,42.2,40.98,41.84,544738,33.2007810393535,33.9407209268585,32.959496293428,33.6511792317479,677296.856762074,0.0,1.0
2018-10-12,41.4,41.52,40.81,41.37,425323,33.2972949377237,33.393808836094,32.8227682707369,33.2731664631312,528822.903870514,0.0,1.0
2018-10-15,41.21,41.45,40.88,41.02,104039,33.1444812653042,33.3375090620447,32.8790680447861,32.9916675928847,129356.291796551,0.0,1.0
2018-10-16,42.11,42.19,41.71,41.71,506619,33.8683355030808,33.9326781019943,33.5466225085135,33.5466225085135,629901.817526858,0.0,1.0
2018-10-17,42.25,42.28,41.83,42.14,94174,33.9809350511794,34.005063525772,33.6431364068837,33.8924639776734,117090.700829962,0.0,1.0
2018-10-18,41.34,42.0,41.1,41.93,152376,33.2490379885386,33.7798644295748,33.0560101917982,33.7235646555255,189455.822516472,0.0,1.0
2018-10-19,41.57,41.95,41.5,41.64,177572,33.4340229604149,33.7396503052539,33.3777231863656,33.4903227344642,220783.124087093,0.0,1.0
2018-10-22,41.38,41.63,41.32,41.63,191324,33.2812092879954,33.4822799096,33.2329523388103,33.4822799096,237881.594129925,0.0,1.0
2018-10-23,40.77,40.89,39.95,40.27,178426,32.7905969712801,32.8871108696503,32.131085332417,32.3884557280709,221844.940071429,0.0,1.0
2018-10-24,39.36,40.53,39.29,40.46,311874,31.6565586654301,32.5975691745397,31.6002588913808,32.5412694004904,387766.742738372,0.0,1.0
2018-10-25,40.13,40.33,39.68,39.71,847686,32.2758561799723,32.436712677256,31.913929061084,31.9380575356766,1053965.50877893,0.0,1.0
2018-10-26,39.23,39.65,38.61,39.21,281390,31.5520019421957,31.8898005864915,31.0533468006163,31.5359162924673,349864.63680573,0.0,1.0
2018-10-29,39.13,39.87,38.78,39.7,161425,31.4715736935539,32.0667427335035,31.1900748233074,31.9300147108124,200706.844579996,0.0,1.0
2018-10-30,40.05,40.06,39.51,39.59,121973,32.2115135810588,32.219556405923,31.7772010383929,31.8415436373064,151654.427467591,0.0,1.0
2018-10-31,40.4,40.65,40.36,40.48,250883,32.4930124513053,32.6940830729099,32.4608411518486,32.5573550502188,311933.933955478,0.0,1.0
2018-11-01,40.27,40.27,39.97,40.13,112565,32.3884557280709,32.3884557280709,32.1471709821454,32.2758561799723,139957.044820488,0.0,1.0
2018-11-02,40.61,40.92,40.38,40.91,1936412,32.6619117734532,32.9112393442429,32.4769268015769,32.9031965193787,2407626.71412011,0.0,1.0
2018-11-05,40.59,40.71,40.34,40.52,595232,32.6458261237248,32.742340022095,32.4447555021202,32.5895263496755,740078.2810162,0.0,1.0
2018-11-06,41.08,41.14,40.88,40.89,278147,33.0399245420698,33.0881814912549,32.8790680447861,32.8871108696503,345832.471422594,0.0,1.0
2018-11-07,41.58,41.58,41.03,41.19,78562,33.4420657852791,33.4420657852791,32.9997104177489,33.1283956155759,97679.6104933784,0.0,1.0
2018-11-08,41.41,41.5,41.28,41.42,1033547,33.3053377625879,33.3777231863656,33.2007810393535,33.3133805874521,1285054.71330414,0.0,1.0
2018-11-09,40.92,40.98,40.76,40.96,128157,32.9112393442429,32.959496293428,32.7825541464159,32.9434106436996,159343.268272191,0.0,1.0
2018-11-12,40.33,40.93,40.3,40.93,334039,32.436712677256,32.9192821691071,32.4125842026634,32.9192821691071,415325.467905574,0.0,1.0
2018-11-13,40.28,40.62,40.13,40.2,158356,32.3964985529351,32.6699545983173,32.2758561799723,32.3321559540216,196891.021095306,0.0,1.0
2018-11-14,40.25,40.69,40.08,40.63,152201,32.3723700783425,32.7262543723666,32.2356420556514,32.6779974231815,189238.23727378,0.0,1.0
2018-11-15,40.56,40.62,39.97,40.09,244870,32.6216976491322,32.6699545983173,32.1471709821454,32.2436848805156,304457.705016594,0.0,1.0
2018-11-16,40.29,40.44,39.93,39.95,70898,32.4045413777993,32.525183750762,32.1149996826886,32.131085332417,88150.6202077282,0.0,1.0
2018-11-19,40.02,40.48,39.94,40.42,91622,32.1873851064663,32.5573550502188,32.1230425075528,32.5090981010337,113917.686319395,0.0,1.0
2018-11-20,39.45,39.76,39.37,39.56,60967,31.7289440892078,31.9782716599975,31.6646014902943,31.8174151627138,75802.9685210382,0.0,1.0
2018-11-21,40.05,40.3,40.03,40.04,236104,32.2115135810588,32.4125842026634,32.1954279313305,32.2034707561946,293558.549374108,0.0,1.0
2018-11-23,39.85,40.08,39.79,39.79,20076,32.0506570837751,32.2356420556514,32.00240013459,32.00240013459,24961.3790415859,0.0,1.0
2018-11-26,40.72,40.74,40.54,40.55,47804,32.7503828469592,32.7664684966876,32.6056119994039,32.6136548242681,59436.8282378945,0.0,1.0
2018-11-27,40.71,40.77,40.52,40.58,117586,32.742340022095,32.7905969712801,32.5895263496755,32.6377832988606,146199.876269372,0.0,1.0
2018-11-28,41.25,41.28,40.81,40.95,212213,33.176652564761,33.2007810393535,32.8227682707369,32.9353678188354,263853.812041844,0.0,1.0
2018-11-29,40.98,41.12,40.82,40.95,189325,32.959496293428,33.0720958415266,32.830811095601,32.9353678188354,235396.148986264,0.0,1.0
2018-11-30,41.09,41.16,40.99,40.99,844818,33.047967366934,33.1042671409833,32.9675391182922,32.9675391182922,1050399.59748727,0.0,1.0
2018-12-03,41.66,41.79,41.47,41.79,211278,33.5064083841925,33.6109651074269,33.353594711773,33.6109651074269,262691.285173749,0.0,1.0
2018-12-04,39.79,40.82,39.79,40.74,192628,32.00240013459,32.830811095601,32.00240013459,32.7664684966876,239502.915024039,0.0,1.0
2018-12-06,39.71,39.77,38.8,39.23,392512,31.9380575356766,31.9863144848617,31.2061604730358,31.5520019421957,488027.535882194,0.0,1.0
2018-12-07,39.36,39.96,39.29,39.76,292528,31.6565586654301,32.1391281572812,31.6002588913808,31.9782716599975,363713.004994871,0.0,1.0
2018-12-10,39.34,39.48,38.74,39.28,121900,31.6404730157017,31.7530725638003,31.1579035238507,31.5922160665166,151563.663337782,0.0,1.0
2018-12-11,39.35,39.61,39.09,39.51,216657,31.6485158405659,31.8576292870347,31.4394023940971,31.7772010383929,269379.233861968,0.0,1.0
2018-12-12,39.76,40.08,39.75,39.94,60257,31.9782716599975,32.2356420556514,31.9702288351333,32.1230425075528,74920.1941078321,0.0,1.0
2018-12-13,39.78,40.0,39.74,39.91,246118,31.9943573097259,32.1712994567379,31.9621860102691,32.0989140329602,306009.398633045,0.0,1.0
2018-12-14,39.28,39.54,39.23,39.36,147075,31.5922160665166,31.8013295129854,31.5520019421957,31.6565586654301,182864.854679281,0.0,1.0
2018-12-17,38.77,39.19,38.55,39.19,4097655,31.1820319984432,31.519830642739,31.0050898514312,31.519830642739,5094795.75795226,0.0,1.0
2018-12-18,38.77,39.07,38.65,38.91,465818,31.1820319984432,31.4233167443688,31.085518100073,31.2946315465418,579172.129029361,0.0,1.0
2018-12-19,37.79,38.56,37.5459,38.18,324864,30.7170762930447,31.3429600915534,30.5186630005564,31.0340823728089,399667.28743581,0.4019,1.0
2018-12-20,37.15,37.5,36.77,37.28,464733,30.1968611877907,30.4813538234765,29.8879834690462,30.3025298810454,571742.567634168,0.0,1.0
2018-12-21,36.02,36.62,35.98,36.25,260206,29.2783563925766,29.7660580537522,29.2458429484982,29.4653086960273,320121.115896259,0.0,1.0
2018-12-24,35.24,35.78,35.14,35.48,211530,28.6443442330483,29.0832757281064,28.5630606228524,28.8394248975186,260236.964733848,0.0,1.0
2018-12-26,36.22,36.42,35.3,35.7,4624352,29.4409236129685,29.6034908333604,28.6931143991659,29.0182488399496,5689156.75479081,0.0,1.0
2018-12-27,36.77,36.77,35.72,35.98,275362,29.8879834690462,29.8879834690462,29.0345055619888,29.2458429484982,338766.941252029,0.0,1.0
2018-12-28,36.57,36.78,36.42,36.65,267570,29.7254162486543,29.8961118300657,29.6034908333604,29.790443136811,329180.752866429,0.0,1.0
2018-12-31,36.3,36.5974,36.11,36.54,540448,29.5059505011252,29.747687957848,29.351511641753,29.7010311655955,664891.727492455,0.0,1.0
2019-01-02,36.28,36.5,35.74,35.74,236828,29.4896937790861,29.6685177215171,29.050762284028,29.050762284028,291360.090218823,0.0,1.0
2019-01-03,35.56,36.05,35.42,35.94,40639,28.9044517856753,29.3027414756354,28.790654731401,29.2133295044199,49996.5489992855,0.0,1.0
2019-01-04,37.11,37.2,36.29,36.33,1010865,30.1643477437123,30.2375029928887,29.4978221401057,29.530335584184,1243627.0947652,0.0,1.0
2019-01-07,37.31,37.56,37.06,37.15,199775,30.3269149641042,30.5301239895941,30.1237059386144,30.1968611877907,245775.254714246,0.0,1.0
2019-01-08,37.5,37.68,37.3,37.64,264681,30.4813538234765,30.6276643218292,30.3187866030846,30.5951508777508,325626.530812271,0.0,1.0
2019-01-09,37.43,37.66,37.34,37.62,28249,30.4244552963393,30.61140759979,30.351300047163,30.5788941557116,34753.6236787524,0.0,1.0
2019-01-10,37.85,37.85,37.25,37.3,422143,30.7658464591623,30.7658464591623,30.2781447979867,30.3187866030846,519345.780757532,0.0,1.0
2019-01-11,37.44,37.48,37.33,37.39,128392,30.4325836573589,30.4650971014373,30.3431716861434,30.391941852261,157955.582546723,0.0,1.0
2019-01-14,37.18,37.38,37.07,37.1,149382,30.2212462708495,30.3838134912414,30.131834299634,30.1562193826927,183778.74658853,0.0,1.0
2019-01-15,37.8,37.93,37.6,37.7,329314,30.7252046540643,30.830873347319,30.5626374336724,30.6439210438684,405141.945843911,0.0,1.0
2019-01-16,38.1,38.15,37.94,37.94,104832,30.9690554846521,31.0096972897501,30.8390017083386,30.8390017083386,128970.649491698,0.0,1.0
2019-01-17,38.11,38.27,37.65,37.65,257689,30.9771838456717,31.1072376219852,30.6032792387704,30.6032792387704,317024.550679812,0.0,1.0
2019-01-18,38.82,38.86,38.49,38.63,725971,31.5542974780629,31.5868109221412,31.2860615644163,31.3998586186906,893133.312176979,0.0,1.0
2019-01-22,37.98,38.27,37.81,38.22,207669,30.871515152417,31.1072376219852,30.7333330150839,31.0665958168872,255486.929652123,0.0,1.0
2019-01-23,37.96,38.36,37.78,38.3,155479,30.8552584303778,31.1803928711616,30.7089479320251,31.131622705044,191279.643737787,0.0,1.0
2019-01-24,38.21,38.27,38.07,38.14,36110,31.0584674558677,31.1072376219852,30.9446704015933,31.0015689287305,44424.7000261866,0.0,1.0
2019-01-25,38.57,38.72,38.52,38.69,157332,31.351088452573,31.4730138678669,31.3104466474751,31.4486287848082,193559.316104126,0.0,1.0
2019-01-28,38.27,38.31,38.1,38.2,418517,31.1072376219852,31.1397510660636,30.9690554846521,31.0503390948481,514884.856850168,0.0,1.0
2019-01-29,38.29,38.57,38.29,38.47,237579,31.1234943440244,31.351088452573,31.1234943440244,31.2698048423771,292284.015716461,0.0,1.0
2019-01-30,38.61,38.78,38.48,38.52,167260,31.3836018966514,31.5217840339845,31.2779332033967,31.3104466474751,205773.340525615,0.0,1.0
2019-01-31,38.64,38.71,38.43,38.46,251107,31.4079869797102,31.4648855068473,31.2372913982987,31.2616764813575,308926.977277088,0.0,1.0
2019-02-01,38.69,38.77,38.58,38.6,356751,31.4486287848082,31.5136556729649,31.3592168135926,31.3754735356318,438896.598145724,0.0,1.0
2019-02-04,39.02,39.02,38.82,38.84,120360,31.7168646984547,31.7168646984547,31.5542974780629,31.5705542001021,148074.131685179,0.0,1.0
2019-02-05,39.1,39.17,39.02,39.1,282350,31.7818915866115,31.8387901137487,31.7168646984547,31.7818915866115,347364.000343223,0.0,1.0
2019-02-06,38.82,38.9,38.74,38.85,49444,31.5542974780629,31.6193243662196,31.4892705899061,31.5786825611217,60828.991085427,0.0,1.0
2019-02-07,38.24,38.44,38.09,38.36,75690,31.0828525389264,31.2454197593183,30.9609271236325,31.1803928711616,93118.4033503758,0.0,1.0
2019-02-08,37.88,37.91,37.64,37.68,70626,30.7902315422211,30.8146166252798,30.5951508777508,30.6276643218292,86888.3651079882,0.0,1.0
2019-02-11,38.1,38.14,38.03,38.12,38662,30.9690554846521,31.0015689287305,30.912156957515,30.9853122066913,47564.3243537089,0.0,1.0
2019-02-12,38.77,38.89,38.77,38.77,89717,31.5136556729649,31.6111960052,31.5136556729649,31.5136556729649,110375.2648089,0.0,1.0
2019-02-13,39.09,39.21,39.05,39.14,1364915,31.7737632255919,31.871303557827,31.7412497815135,31.8144050306899,1679200.75979625,0.0,1.0
2019-02-14,38.85,39.05,38.83,38.92,629717,31.5786825611217,31.7412497815135,31.5624258390825,31.6355810882588,774715.835679593,0.0,1.0
2019-02-15,39.38,39.41,39.13,39.13,63225,32.0094856951601,32.0338707782189,31.8062766696703,31.8062766696703,77783.2085061105,0.0,1.0
2019-02-19,39.53,39.66,39.36,39.36,157687,32.131411110454,32.2370798037087,31.9932289731209,31.9932289731209,193996.058516458,0.0,1.0
2019-02-20,39.63,39.78,39.59,39.65,81179,32.21269472065,32.3346201359439,32.1801812765716,32.2289514426892,99871.3022272445,0.0,1.0
2019-02-21,39.54,39.65,39.48,39.58,72966,32.1395394714736,32.2289514426892,32.0907693053561,32.172052915552,89767.174248428,0.0,1.0
2019-02-22,39.64,39.74,39.58,39.65,170458,32.2208230816696,32.3021066918655,32.172052915552,32.2289514426892,209707.713017549,0.0,1.0
2019-02-25,39.97,40.08,39.93,40.05,323155,32.4890589953161,32.5784709665317,32.4565455512378,32.5540858834729,397564.772555036,0.0,1.0
2019-02-26,39.92,40.06,39.89,39.89,99465,32.4484171902182,32.5622142444925,32.4240321071594,32.4240321071594,122367.842373433,0.0,1.0
2019-02-27,39.9,40.0,39.76,39.84,589388,32.432160468179,32.5134440783749,32.3183634139047,32.3833903020614,725100.667378401,0.0,1.0
2019-02-28,39.59,39.78,39.59,39.65,51718,32.1801812765716,32.3346201359439,32.1801812765716,32.2289514426892,63626.6030449825,0.0,1.0
2019-03-01,39.98,40.01,39.76,39.9,192361,32.4971873563357,32.5215724393945,32.3183634139047,32.432160468179,236654.104728255,0.0,1.0
2019-03-04,39.8,40.03,39.66,40.03,76006,32.3508768579831,32.5378291614337,32.2370798037087,32.5378291614337,93507.1656103665,0.0,1.0
2019-03-05,39.87,40.03,39.81,39.89,849374,32.4077753851202,32.5378291614337,32.3590052190027,32.4240321071594,1044951.12600505,0.0,1.0
2019-03-06,39.61,39.78,39.6,39.78,85849,32.1964379986108,32.3346201359439,32.1883096375912,32.3346201359439,105616.61790496,0.0,1.0
2019-03-07,39.08,39.42,39.0,39.42,237382,31.7656348645723,32.0419991392385,31.7006079764156,32.0419991392385,292041.654434124,0.0,1.0
2019-03-08,38.85,38.85,38.49,38.5,210330,31.5786825611217,31.5786825611217,31.2860615644163,31.2941899254359,258760.652354135,0.0,1.0
2019-03-11,39.32,39.35,38.94,38.94,45149,31.9607155290426,31.9851006121013,31.651837810298,31.651837810298,55545.0230263721,0.0,1.0
2019-03-12,39.44,39.53,39.38,39.41,50886,32.0582558612777,32.131411110454,32.0094856951601,32.0338707782189,62603.0264617151,0.0,1.0
2019-03-13,39.52,39.66,39.42,39.42,38098,32.1232827494344,32.2370798037087,32.0419991392385,32.0419991392385,46870.457535244,0.0,1.0
2019-03-14,39.3,39.42,39.18,39.21,103512,31.9444588070034,32.0419991392385,31.8469184747682,31.871303557827,127346.705874013,0.0,1.0
2019-03-15,39.69,39.76,39.5,39.59,45109,32.2614648867675,32.3183634139047,32.1070260273952,32.1801812765716,55495.8126137151,0.0,1.0
2019-03-18,39.79,39.85,39.73,39.79,121741,32.3427484969635,32.391518663081,32.2939783308459,32.3427484969635,149773.121182165,0.0,1.0
2019-03-19,39.79,39.94,39.695,39.91,904087,32.3427484969635,32.4646739122574,32.2655290672773,32.4402888291986,1112262.35869773,0.0,1.0
2019-03-20,39.55,39.79,39.51,39.74,57519,32.1476678324932,32.3427484969635,32.1151543884148,32.3021066918655,70763.3431405768,0.0,1.0
2019-03-21,39.88,39.88,39.44,39.44,303530,32.4159037461398,32.4159037461398,32.0582558612777,32.0582558612777,373420.913845152,0.0,1.0
2019-03-22,39.12,39.61,39.08,39.55,284904,31.7981483086507,32.1964379986108,31.7656348645723,32.1476678324932,350506.085191378,0.0,1.0
2019-03-25,39.18,39.18,38.86,38.97,429452,31.8469184747682,31.8469184747682,31.5868109221412,31.6762228933568,528337.7534103,0.0,1.0
2019-03-26,39.87,40.07,39.72,39.96,75913,32.4077753851202,32.5703426055121,32.2858499698263,32.4809306342966,93392.751400939,0.0,1.0
2019-03-27,39.68,39.97,39.46,39.9,280787,32.2533365257479,32.4890589953161,32.0745125833169,32.432160468179,345441.103468648,0.0,1.0
2019-03-28,39.74,39.75,39.57,39.68,78064,32.3021066918655,32.3102350528851,32.1639245545324,32.2533365257479,96039.0413415739,0.0,1.0
2019-03-29,39.79,39.84,39.72,39.82,124310,32.3427484969635,32.3833903020614,32.2858499698263,32.3671335800222,152933.659935067,0.0,1.0
2019-04-01,40.52,40.55,40.11,40.11,128013,32.9361188513938,32.9605039344526,32.6028560495905,32.6028560495905,157489.313886797,0.0,1.0
2019-04-02,40.23,40.28,40.16,40.26,81190,32.7003963818256,32.7410381869236,32.6434978546884,32.7247814648844,99884.8350907253,0.0,1.0
2019-04-03,40.52,40.63,40.4,40.58,242260,32.9361188513938,33.0255308226093,32.8385785191587,32.9848890175114,298042.864257656,0.0,1.0
2019-04-04,40.53,40.53,40.42,40.42,134524,32.9442472124134,32.9442472124134,32.8548352411979,32.8548352411979,165499.538807054,0.0,1.0
2019-04-05,40.59,40.64,40.55,40.57,80286,32.993017378531,33.0336591836289,32.9605039344526,32.9767606564918,98772.679764675,0.0,1.0
2019-04-08,40.49,40.49,40.3,40.36,102183,32.911733768335,32.911733768335,32.7572949089627,32.8060650750803,125711.689913482,0.0,1.0
2019-04-09,40.09,40.18,40.04,40.18,61549,32.5865993275513,32.6597545767276,32.5459575224533,32.6597545767276,75721.2922157784,0.0,1.0
2019-04-10,40.04,40.16,39.99,40.13,38355,32.5459575224533,32.6434978546884,32.5053157173553,32.6191127716297,47186.6344365657,0.0,1.0
2019-04-11,40.14,40.18,40.05,40.07,99002,32.6272411326492,32.6597545767276,32.5540858834729,32.5703426055121,121798.231846927,0.0,1.0
2019-04-12,40.52,40.52,40.42,40.49,16560,32.9361188513938,32.9361188513938,32.8548352411979,32.911733768335,20373.1108400346,0.0,1.0
2019-04-15,40.51,40.62,40.5,40.59,167346,32.9279904903742,33.0174024615897,32.9198621293546,32.993017378531,205879.142912828,0.0,1.0
2019-04-16,40.68,40.8,40.68,40.79,19301,33.0661726277073,33.1637129599424,33.0661726277073,33.1555845989228,23745.2543673616,0.0,1.0
2019-04-17,40.72,40.85,40.65,40.85,929506,33.0986860717857,33.2043547650404,33.0417875446485,33.2043547650404,1143534.34568099,0.0,1.0
2019-04-18,40.7,40.79,40.65,40.76,259554,33.0824293497465,33.1555845989228,33.0417875446485,33.1311995158641,319318.986169948,0.0,1.0
2019-04-22,40.59,40.61,40.45,40.45,126445,32.993017378531,33.0092741005701,32.8792203242567,32.8792203242567,155560.265710639,0.0,1.0
2019-04-23,40.76,40.77,40.6,40.62,350640,33.1311995158641,33.1393278768836,33.0011457395506,33.0174024615897,431378.477352037,0.0,1.0
2019-04-24,40.41,40.47,40.28,40.37,77683,32.8467068801783,32.8954770462958,32.7410381869236,32.8141934360999,95570.312161015,0.0,1.0
2019-04-25,40.32,40.39,40.28,40.36,205860,32.7735516310019,32.8304501581391,32.7410381869236,32.8060650750803,253261.388739706,0.0,1.0
2019-04-26,40.7,40.7,40.47,40.55,69121,33.0824293497465,33.0824293497465,32.8954770462958,32.9605039344526,85036.8233317653,0.0,1.0
2019-04-29,40.85,40.91,40.76,40.76,143489,33.2043547650404,33.253124931158,33.1311995158641,33.1311995158641,176528.822543824,0.0,1.0
2019-04-30,40.64,40.74,40.55,40.74,48526,33.0336591836289,33.1149427938249,32.9605039344526,33.1149427938249,59699.6121149469,0.0,1.0
2019-05-01,40.49,40.72,40.45,40.71,144568,32.911733768335,33.0986860717857,32.8792203242567,33.0905577107661,177856.273425249,0.0,1.0
2019-05-02,40.53,40.61,40.34,40.55,28614,32.9442472124134,33.0092741005701,32.7898083530411,32.9605039344526,35202.6686942482,0.0,1.0
2019-05-03,40.9,40.93,40.69,40.69,600572,33.2449965701384,33.2693816531971,33.0743009887269,33.0743009887269,738859.898757323,0.0,1.0
2019-05-06,40.41,40.43,40.03,40.03,476348,32.8467068801783,32.8629636022175,32.5378291614337,32.5378291614337,586032.041209469,0.0,1.0
2019-05-07,39.46,39.98,39.34,39.97,108335,32.0745125833169,32.4971873563357,31.9769722510817,32.4890589953161,133280.251380142,0.0,1.0
2019-05-08,39.12,39.28,39.01,39.06,193660,31.7981483086507,31.9282020849642,31.7087363374351,31.7493781425331,238252.212879294,0.0,1.0
2019-05-09,38.77,38.82,38.27,38.49,355061,31.5136556729649,31.5542974780629,31.1072376219852,31.2860615644163,436817.458210962,0.0,1.0
2019-05-10,39.1,39.13,38.38,38.68,209230,31.7818915866115,31.8062766696703,31.1966495932007,31.4405004237886,257407.366006066,0.0,1.0
2019-05-13,37.98,38.2,37.91,38.14,156706,30.871515152417,31.0503390948481,30.8146166252798,31.0015689287305,192789.173146043,0.0,1.0
2019-05-14,38.62,38.76,38.52,38.58,110905,31.391730257671,31.5055273119453,31.3104466474751,31.3592168135926,136442.02039336,0.0,1.0
2019-05-15,38.7,38.75,38.19,38.19,142480,31.4567571458277,31.4973989509257,31.0422107338285,31.0422107338285,175287.489884549,0.0,1.0
2019-05-16,38.98,39.14,38.83,38.83,177094,31.6843512543764,31.8144050306899,31.5624258390825,31.5624258390825,217871.72047736,0.0,1.0
2019-05-17,38.88,39.12,38.84,38.84,31093,31.6030676441804,31.7981483086507,31.5705542001021,31.5705542001021,38252.4840186713,0.0,1.0
2019-05-20,38.67,38.78,38.55,38.65,107202,31.432372062769,31.5217840339845,31.3348317305338,31.4161153407298,131886.36644163,0.0,1.0
2019-05-21,39.15,39.18,39.0,39.06,472383,31.8225333917095,31.8469184747682,31.7006079764156,31.7493781425331,581154.059054835,0.0,1.0
2019-05-22,38.75,38.84,38.7,38.74,554195,31.4973989509257,31.5705542001021,31.4567571458277,31.4892705899061,681804.116062379,0.0,1.0
2019-05-23,38.23,38.41,38.1,38.41,630412,31.0747241779068,31.2210346762595,30.9690554846521,31.2210346762595,775570.866599513,0.0,1.0
2019-05-24,38.65,38.79,38.52,38.72,356852,31.4161153407298,31.5299123950041,31.3104466474751,31.4730138678669,439020.854437683,0.0,1.0
2019-05-28,38.38,38.84,38.38,38.75,127410,31.1966495932007,31.5705542001021,31.1966495932007,31.4973989509257,156747.466915991,0.0,1.0
2019-05-29,38.3,38.35,38.01,38.31,729739,31.131622705044,31.172264510142,30.8959002354758,31.1397510660636,897768.933049277,0.0,1.0
2019-05-30,38.48,38.55,38.31,38.43,110364,31.2779332033967,31.3348317305338,31.1397510660636,31.2372913982987,135776.449562173,0.0,1.0
2019-05-31,37.63,37.8,37.58,37.65,317415,30.5870225167312,30.7252046540643,30.5463807116332,30.6032792387704,390503.078338744,0.0,1.0
2019-06-03,37.65,37.85,37.55,37.78,434192,30.6032792387704,30.7658464591623,30.5219956285745,30.7089479320251,534169.187310164,0.0,1.0
2019-06-04,38.17,38.18,37.74,37.83,496298,31.0259540117893,31.0340823728089,30.6764344879467,30.7495897371231,610575.734522192,0.0,1.0
2019-06-05,38.32,38.37,38.1,38.36,1162257,31.1478794270832,31.1885212321811,30.9690554846521,31.1803928711616,1429878.66458974,0.0,1.0
2019-06-06,38.37,38.45,38.2,38.25,114331,31.1885212321811,31.2535481203379,31.0503390948481,31.090980899946,140656.89223744,0.0,1.0
2019-06-07,38.72,38.74,38.44,38.44,30853,31.4730138678669,31.4892705899061,31.2454197593183,31.2454197593183,37957.2215427288,0.0,1.0
2019-06-10,39.01,39.14,39.0,39.02,34011,31.7087363374351,31.8144050306899,31.7006079764156,31.7168646984547,41842.383622006,0.0,1.0
2019-06-11,39.14,39.36,39.12,39.33,28101,31.8144050306899,31.9932289731209,31.7981483086507,31.9688438900621,34571.545151921,0.0,1.0
2019-06-12,38.75,38.96,38.73,38.95,52998,31.4973989509257,31.6680945323372,31.4811422288865,31.6599661713176,65201.3362500094,0.0,1.0
2019-06-13,38.65,38.8,38.56,38.79,172899,31.4161153407298,31.5380407560237,31.3429600915534,31.5299123950041,212710.778449948,0.0,1.0
2019-06-14,38.63,38.65,38.52,38.63,24793,31.3998586186906,31.4161153407298,31.3104466474751,31.3998586186906,30501.8440251799,0.0,1.0
2019-06-17,38.73,38.8,38.71,38.71,31150,31.4811422288865,31.5380407560237,31.4648855068473,31.4648855068473,38322.6088567077,0.0,1.0
2019-06-18,38.95,38.96,38.59,38.6,201153,31.6599661713176,31.6680945323372,31.3673451746122,31.3754735356318,247470.553430283,0.0,1.0
2019-06-19,39.17,39.21,39.03,39.15,107110,31.8387901137487,31.871303557827,31.7249930594743,31.8225333917095,131773.182492518,0.0,1.0
2019-06-20,39.25,39.46,39.05,39.46,138255,31.9038170019054,32.0745125833169,31.7412497815135,32.0745125833169,170089.640047644,0.0,1.0
2019-06-21,38.85,39.12,38.84,38.96,195223,31.5786825611217,31.7981483086507,31.5705542001021,31.6680945323372,240175.109753869,0.0,1.0
2019-06-24,38.86,38.95,38.83,38.91,90115,31.5868109221412,31.6599661713176,31.5624258390825,31.6274527272392,110864.908414838,0.0,1.0
2019-06-25,38.65,38.88,38.65,38.86,126317,31.4161153407298,31.6030676441804,31.4161153407298,31.5868109221412,155402.792390136,0.0,1.0
2019-06-26,38.83,38.93,38.82,38.91,67873,31.5624258390825,31.6437094492784,31.5542974780629,31.6274527272392,83501.458456864,0.0,1.0
2019-06-27,39.01,39.08,38.97,39.04,77643,31.7087363374351,31.7656348645723,31.6762228933568,31.7331214204939,95521.1017483582,0.0,1.0
2019-06-28,38.07,38.15,38.04,38.08,104468,31.8306617527291,31.8975504561758,31.8055784889365,31.8390228406599,124945.462676691,1.09,1.0
2019-07-01,38.87,38.99,38.75,38.99,90316,32.4995487871967,32.5998818423668,32.3992157320266,32.5998818423668,108019.435684689,0.0,1.0
2019-07-02,38.77,38.91,38.69,38.84,53319,32.4159379078882,32.5329931389201,32.3490492044415,32.4744655234042,63770.4093546208,0.0,1.0
2019-07-03,38.85,38.88,38.74,38.77,300626,32.482826611335,32.5079098751276,32.3908546440957,32.4159379078882,359553.687853152,0.0,1.0
2019-07-05,38.92,38.95,38.7,38.8,47881,32.5413542268509,32.5664374906435,32.3574102923723,32.4410211716808,57266.4710573828,0.0,1.0
2019-07-08,38.81,38.81,38.72,38.76,45873,32.4493822596116,32.4493822596116,32.374132468234,32.4075768199574,54864.8697148206,0.0,1.0
2019-07-09,38.54,38.55,38.45,38.45,157656,32.2236328854788,32.2319939734096,32.1483830941012,32.1483830941012,188559.193856075,0.0,1.0
2019-07-10,38.57,38.73,38.56,38.65,216148,32.2487161492713,32.3824935561649,32.2403550613405,32.3156048527181,258516.597107646,0.0,1.0
2019-07-11,38.67,38.7,38.54,38.66,67784,32.3323270285798,32.3574102923723,32.2236328854788,32.3239659406489,81070.7895439451,0.0,1.0
2019-07-12,38.5,38.54,38.46,38.53,65569,32.1901885337554,32.2236328854788,32.156744182032,32.215271797548,78421.6127641765,0.0,1.0
2019-07-15,38.53,38.58,38.48,38.55,73220,32.215271797548,32.2570772372022,32.1734663578937,32.2319939734096,87572.3358079732,0.0,1.0
2019-07-16,38.37,38.44,38.35,38.4,182960,32.0814943906544,32.1400220061703,32.0647722147927,32.106577654447,218823.198025496,0.0,1.0
2019-07-17,38.28,38.45,38.27,38.41,15013,32.0062445992768,32.1483830941012,31.997883511346,32.1149387423778,17955.7972887886,0.0,1.0
2019-07-18,37.89,37.94,37.74,37.77,67041,31.6801621699738,31.7219676096281,31.5547458510112,31.5798291148037,80182.149206533,0.0,1.0
2019-07-19,38.21,38.31,38.16,38.29,39591,31.9477169837609,32.0313278630694,31.9059115441067,32.0146056872077,47351.4934030793,0.0,1.0
2019-07-22,38.29,38.3,38.21,38.3,53632,32.0146056872077,32.0229667751385,31.9477169837609,32.0229667751385,64144.7625519423,0.0,1.0
2019-07-23,38.74,38.74,38.58,38.69,47671,32.3908546440957,32.3908546440957,32.2570772372022,32.3490492044415,57015.3075703619,0.0,1.0
2019-07-24,38.77,38.79,38.63,38.63,87133,32.4159379078882,32.4326600837499,32.2988826768564,32.2988826768564,104212.514831414,0.0,1.0
2019-07-25,38.53,38.68,38.52,38.68,32637,32.215271797548,32.3406881165106,32.2069107096171,32.3406881165106,39034.3939328711,0.0,1.0
2019-07-26,38.63,38.67,38.55,38.55,50359,32.2988826768564,32.3323270285798,32.2319939734096,32.2319939734096,60230.2002042301,0.0,1.0
2019-07-29,38.62,38.66,38.54,38.6,62142,32.2905215889256,32.3239659406489,32.2236328854788,32.2737994130639,74322.8638593153,0.0,1.0
2019-07-30,38.33,38.42,38.29,38.41,114110,32.048050038931,32.1232998303087,32.0146056872077,32.1149387423778,136477.454780768,0.0,1.0
2019-07-31,38.38,38.59,38.18,38.46,171867,32.0898554785853,32.265438325133,31.9226337199684,32.156744182032,205555.785827765,0.0,1.0
2019-08-01,37.81,38.64,37.7,38.44,207697,31.6132734665271,32.3072437647873,31.5213014992878,32.1400220061703,248409.060779959,0.0,1.0
2019-08-02,37.35,37.57,37.17,37.56,146872,31.2286634217082,31.4126073561868,31.078163838953,31.4042462682559,175661.350789247,0.0,1.0
2019-08-05,36.3,36.76,36.06,36.72,698107,30.3507491889694,30.7353592337883,30.1500830786291,30.7019148820649,834947.563970183,0.0,1.0
2019-08-06,36.88,36.89,36.46,36.82,338643,30.8356922889584,30.8440533768893,30.4845265958629,30.7855257613734,405022.651120179,0.0,1.0
2019-08-07,36.99,37.05,36.33,36.52,130964,30.9276642561977,30.9778307837828,30.3758324527619,30.534693123448,156635.118639107,0.0,1.0
2019-08-08,37.22,37.23,36.86,36.87,144383,31.1199692786072,31.128330366538,30.8189701130967,30.8273312010276,172684.465459746,0.0,1.0
2019-08-09,36.66,36.9,36.45,36.9,166704,30.6517483544798,30.8524144648201,30.4761655079321,30.8524144648201,199380.752096864,0.0,1.0
2019-08-12,36.22,36.48,36.13,36.41,155915,30.2838604855226,30.5012487717246,30.208610694145,30.4427211562087,186476.928947011,0.0,1.0
2019-08-13,37.11,37.18,36.25,36.25,323363,31.0279973113679,31.0865249268838,30.3089437493152,30.3089437493152,386747.517397892,0.0,1.0
2019-08-14,35.95,36.28,35.91,36.25,155591,30.0581111113898,30.3340270131077,30.0246667596664,30.3089437493152,186089.419567036,0.0,1.0
2019-08-15,36.35,36.49,36.17,36.45,81641,30.3925546286236,30.5096098596555,30.2420550458684,30.4761655079321,97643.9916375137,0.0,1.0
2019-08-16,36.84,36.87,36.6,36.61,186791,30.8022479372351,30.8273312010276,30.6015818268948,30.6099429148256,223405.13763872,0.0,1.0
2019-08-19,36.98,37.04,36.96,37.04,175617,30.9193031682669,30.969469695852,30.9025809924052,30.969469695852,210040.848095996,0.0,1.0
2019-08-20,36.72,36.91,36.72,36.91,61366,30.7019148820649,30.860775552751,30.7019148820649,30.860775552751,73394.7549739428,0.0,1.0
2019-08-21,36.99,37.08,36.98,36.99,36941,30.9276642561977,31.0029140475753,30.9193031682669,30.9276642561977,44182.0494001959,0.0,1.0
2019-08-22,36.87,37.01,36.76,36.97,65244,30.8273312010276,30.9443864320594,30.7353592337883,30.910942080336,78032.9073675964,0.0,1.0
2019-08-23,36.06,36.92,36.04,36.76,145581,30.1500830786291,30.8691366406818,30.1333609027674,30.7353592337883,174117.29335237,0.0,1.0
2019-08-26,36.91,36.96,36.79,36.94,158535,30.860775552751,30.9025809924052,30.7604424975808,30.8858588165435,189610.492451749,0.0,1.0
2019-08-27,36.6,36.92,36.6,36.88,100730,30.6015818268948,30.8691366406818,30.6015818268948,30.8356922889584,120474.752607718,0.0,1.0
2019-08-28,36.83,36.83,36.53,36.61,62703,30.7938868493042,30.7938868493042,30.5430542113788,30.6099429148256,74993.8291746428,0.0,1.0
2019-08-29,37.17,37.25,37.04,37.13,91198,31.078163838953,31.1450525423997,30.969469695852,31.0447194872296,109074.322330177,0.0,1.0
2019-08-30,37.26,37.31,37.13,37.31,127227,31.1534136303306,31.1952190699848,31.0447194872296,31.1952190699848,152165.604586739,0.0,1.0
2019-09-03,37.16,37.23,37.04,37.18,116073,31.0698027510221,31.128330366538,30.969469695852,31.0865249268838,138825.235376112,0.0,1.0
2019-09-04,37.5,37.51,37.34,37.37,103468,31.3540797406709,31.3624408286017,31.2203023337773,31.2453855975699,123749.44607183,0.0,1.0
2019-09-05,38.02,38.14,37.88,37.88,307452,31.7888563130748,31.889189368245,31.671801082043,31.671801082043,367717.697197938,0.0,1.0
2019-09-06,38.09,38.12,37.91,37.99,132768,31.8473839285908,31.8724671923833,31.6968843458355,31.7637730492823,158792.732594277,0.0,1.0
2019-09-09,38.46,38.46,38.32,38.39,91255,32.156744182032,32.156744182032,32.0396889510002,32.0982165665161,109142.495276654,0.0,1.0
2019-09-10,38.64,38.64,38.44,38.5,40848,32.3072437647873,32.3072437647873,32.1400220061703,32.1901885337554,48854.8862753904,0.0,1.0
2019-09-11,39.1,39.1,38.97,39.08,95832,32.6918538096062,32.6918538096062,32.5831596665052,32.6751316337445,114616.663277106,0.0,1.0
2019-09-12,39.47,39.52,39.22,39.34,139351,33.0012140630474,33.0430195027017,32.7921868647763,32.8925199199464,166666.109904082,0.0,1.0
2019-09-13,39.93,39.98,39.78,39.81,372064,33.3858241078663,33.4276295475206,33.2604077889036,33.2854910526962,444994.722071262,0.0,1.0
2019-09-16,39.7,39.81,39.66,39.68,34080,33.1935190854569,33.2854910526962,33.1600747337335,33.1767969095952,40760.2458936865,0.0,1.0
2019-09-17,39.85,39.86,39.66,39.66,158142,33.3189354044196,33.3272964923504,33.1600747337335,33.1600747337335,189140.457926038,0.0,1.0
2019-09-18,39.86,39.87,39.61,39.72,40904,33.3272964923504,33.3356575802813,33.1182692940793,33.2102412613186,48921.8632052628,0.0,1.0
2019-09-19,40.03,40.19,40.02,40.02,89227,33.4694349871748,33.6032123940683,33.4610738992439,33.4610738992439,106716.973601994,0.0,1.0
2019-09-20,39.78,40.08,39.78,39.99,52457,33.2604077889036,33.511240426829,33.2604077889036,33.4359906354514,62739.44304123,0.0,1.0
2019-09-23,39.71,39.79,39.61,39.66,63785,33.2018801733877,33.2687688768345,33.1182692940793,33.1600747337335,76287.9191411033,0.0,1.0
2019-09-24,39.66,40.13,39.64,40.12,229892,33.1600747337335,33.5530458664832,33.1433525578718,33.5446847785524,274954.649324865,0.0,1.0
2019-09-25,40.04,40.07,39.64,39.79,131624,33.4777960751056,33.5028793388982,33.1433525578718,33.2687688768345,157424.489598316,0.0,1.0
2019-09-26,40.16,40.2,40.03,40.18,37913,33.5781291302758,33.6115734819992,33.4694349871748,33.5948513061375,45344.5775401214,0.0,1.0
2019-09-27,39.65,39.88,39.55,39.84,148572,33.1517136458027,33.3440186682121,33.0681027664942,33.3105743164887,177694.579017511,0.0,1.0
2019-09-30,39.82,39.85,39.53,39.53,222465,33.293852140627,33.3189354044196,33.0513805906325,33.0513805906325,266071.834000557,0.0,1.0
2019-10-01,39.55,40.01,39.46,39.99,126219,33.0681027664942,33.4527128113131,32.9928529751166,33.4359906354514,150960.019849038,0.0,1.0
2019-10-02,38.84,39.25,38.75,39.25,62420,32.4744655234042,32.8172701285688,32.3992157320266,32.8172701285688,74655.3564754669,0.0,1.0
2019-10-03,38.93,38.96,38.46,38.76,537306,32.5497153147818,32.5747985785743,32.156744182032,32.4075768199574,642626.897891817,0.0,1.0
2019-10-04,39.39,39.41,39.06,39.06,146430,32.9343253596007,32.9510475354624,32.6584094578828,32.6584094578828,175132.711449898,0.0,1.0
2019-10-07,39.34,39.56,39.21,39.23,96469,32.8925199199464,33.0764638544251,32.7838257768455,32.8005479527071,115378.525854403,0.0,1.0
2019-10-08,39.03,39.31,39.0,39.17,156312,32.6333261940902,32.8674366561539,32.6082429302977,32.7503814251221,186951.747539141,0.0,1.0
2019-10-09,39.47,39.56,39.36,39.4,117994,33.0012140630474,33.0764638544251,32.9092420958081,32.9426864475315,141122.783274051,0.0,1.0
2019-10-10,39.62,39.72,39.25,39.35,175761,33.1266303820101,33.2102412613186,32.8172701285688,32.9008810078773,210213.074487096,0.0,1.0
2019-10-11,40.3,40.55,40.11,40.11,423878,33.6951843613076,33.9042115595788,33.5363236906216,33.5363236906216,506965.126435566,0.0,1.0
2019-10-14,40.15,40.21,40.09,40.15,189072,33.5697680423449,33.61993456993,33.5196015147599,33.5697680423449,226133.251514411,0.0,1.0
2019-10-15,40.91,40.98,40.39,40.47,681901,34.2052107250892,34.2637383406051,33.7704341526852,33.837322856132,815564.918871794,0.0,1.0
2019-10-16,40.76,40.8,40.67,40.67,144338,34.0797944061265,34.1132387578499,34.0045446147489,34.0045446147489,172630.644712527,0.0,1.0
2019-10-17,40.64,40.71,40.47,40.63,240881,33.9794613509564,34.0379889664723,33.837322856132,33.9711002630255,288097.67579569,0.0,1.0
2019-10-18,40.47,40.55,40.4,40.45,61999,33.837322856132,33.9042115595788,33.7787952406161,33.8206006802703,74151.8334848202,0.0,1.0
2019-10-21,40.89,40.9,40.76,40.82,38112,34.1884885492275,34.1968496371584,34.0797944061265,34.1299609337116,45582.5848444889,0.0,1.0
2019-10-22,40.83,41.04,40.83,40.87,490121,34.1383220216424,34.3139048681902,34.1383220216424,34.1717663733658,586192.854391419,0.0,1.0
2019-10-23,41.09,41.15,40.92,40.92,242888,34.3557103078444,34.4058768354295,34.21357181302,34.21357181302,290498.081121647,0.0,1.0
2019-10-24,41.1,41.12,40.92,41.09,48352,34.3640713957753,34.3807935716369,34.21357181302,34.3557103078444,57829.7948782726,0.0,1.0
2019-10-25,41.11,41.14,40.9,40.9,52790,34.3724324837061,34.3975157474986,34.1968496371584,34.1968496371584,63137.7165706489,0.0,1.0
2019-10-28,41.32,41.35,41.14,41.14,232039,34.5480153302539,34.5730985940464,34.3975157474986,34.3975157474986,277522.496975502,0.0,1.0
2019-10-29,41.44,41.5,41.38,41.38,179418,34.648348385424,34.6985149130091,34.5981818578389,34.5981818578389,214586.907211076,0.0,1.0
2019-10-30,41.59,41.59,41.32,41.51,49675,34.7737647043867,34.7737647043867,34.5480153302539,34.7068760009399,59412.1248465047,0.0,1.0
2019-10-31,41.27,41.32,41.11,41.31,125125,34.5062098905996,34.5480153302539,34.3724324837061,34.539654242323,149651.57768332,0.0,1.0
2019-11-01,41.8,41.84,41.63,41.7,407353,34.9493475509344,34.9827919026578,34.8072090561101,34.865736671626,487200.952040227,0.0,1.0
2019-11-04,42.24,42.24,42.09,42.09,175526,35.3172354198917,35.3172354198917,35.191819100929,35.191819100929,209932.010584954,0.0,1.0
2019-11-05,42.41,42.54,42.34,42.39,1343185,35.459373914716,35.568068057817,35.4008462992001,35.4426517388543,1606471.56340116,0.0,1.0
2019-11-06,42.29,42.42,42.21,42.34,234919,35.3590408595459,35.4677350026469,35.2921521560991,35.4008462992001,280967.024797504,0.0,1.0
2019-11-07,42.7,42.88,42.67,42.7,95386,35.7018454647106,35.8523450474658,35.676762200918,35.7018454647106,114083.239871337,0.0,1.0
2019-11-08,42.64,42.64,42.34,42.5,377762,35.6516789371255,35.6516789371255,35.4008462992001,35.5346237060936,451809.624685763,0.0,1.0
2019-11-11,42.47,42.47,42.29,42.31,150522,35.5095404423011,35.5095404423011,35.3590408595459,35.3757630354076,180026.811396992,0.0,1.0
2019-11-12,42.56,42.73,42.46,42.55,96664,35.5847902336787,35.7269287285031,35.5011793543703,35.5764291457479,115611.749092351,0.0,1.0
2019-11-13,42.32,42.37,42.1,42.12,130683,35.3841241233384,35.4259295629926,35.2001801888598,35.2169023647215,156299.037973141,0.0,1.0
2019-11-14,41.99,42.03,41.79,41.91,157170,35.1082082216205,35.1416525733439,34.9409864630036,35.0413195181738,187977.929786113,0.0,1.0
2019-11-15,42.38,42.39,42.22,42.24,133974,35.4342906509235,35.4426517388543,35.30051324403,35.3172354198917,160235.128619741,0.0,1.0
2019-11-18,42.37,42.4,42.2,42.26,89733,35.4259295629926,35.4510128267852,35.2837910681683,35.3339575957533,107322.158004055,0.0,1.0
2019-11-19,42.2,42.36,42.11,42.36,123967,35.2837910681683,35.4175684750618,35.2085412767907,35.4175684750618,148266.59045489,0.0,1.0
2019-11-20,42.1,42.27,41.93,42.13,101019,35.2001801888598,35.3423186836842,35.0580416940354,35.2252634526524,120820.401406524,0.0,1.0
2019-11-21,42.13,42.21,42.02,42.14,56962,35.2252634526524,35.2921521560991,35.1332914854131,35.2336245405832,68127.4978461318,0.0,1.0
2019-11-22,42.21,42.26,42.11,42.18,28619,35.2921521560991,35.3339575957533,35.2085412767907,35.2670688923066,34228.7992145369,0.0,1.0
2019-11-25,42.62,42.62,42.47,42.47,60375,35.6349567612638,35.6349567612638,35.5095404423011,35.5095404423011,72209.5025185248,0.0,1.0
2019-11-26,42.56,42.62,42.52,42.54,80690,35.5847902336787,35.6349567612638,35.5513458819553,35.568068057817,96506.5798462902,0.0,1.0
2019-11-27,42.87,42.87,42.67,42.74,345834,35.8439839595349,35.8439839595349,35.676762200918,35.7352898164339,413623.206525739,0.0,1.0
2019-11-29,42.41,42.51,42.38,42.48,124573,35.459373914716,35.5429847940245,35.4342906509235,35.5179015302319,148991.376517436,0.0,1.0
2019-12-02,42.22,42.56,41.9,42.56,330347,35.30051324403,35.5847902336787,35.0329584302429,35.5847902336787,395100.497366246,0.0,1.0
2019-12-03,42.24,42.24,41.82,41.87,287249,35.3172354198917,35.3172354198917,34.9660697267961,35.0078751664504,343554.573729916,0.0,1.0
2019-12-04,42.75,42.77,42.55,42.6,219073,35.7436509043648,35.7603730802265,35.5764291457479,35.6182345854021,262014.945676866,0.0,1.0
2019-12-05,42.58,42.72,42.51,42.72,100159,35.6015124095404,35.7185676405722,35.5429847940245,35.7185676405722,119791.827126342,0.0,1.0
2019-12-06,43.0,43.06,42.96,42.99,98958,35.9526781026359,36.002844630221,35.9192337509125,35.9443170147051,118355.411183904,0.0,1.0
2019-12-09,42.76,42.94,42.76,42.86,67788,35.7520119922956,35.9025115750508,35.7520119922956,35.8356228716041,81075.5736103646,0.0,1.0
2019-12-10,42.79,42.93,42.72,42.81,45058,35.7770952560882,35.89415048712,35.7185676405722,35.7938174319499,53890.1161818582,0.0,1.0
2019-12-11,42.82,42.85,42.71,42.71,92991,35.8021785198807,35.8272617836732,35.7102065526414,35.7102065526414,111218.780102694,0.0,1.0
2019-12-12,43.23,43.25,42.52,42.64,246525,36.1449831250454,36.1617053009071,35.5513458819553,35.6516789371255,294847.993513529,0.0,1.0
2019-12-13,43.34,43.44,43.1,43.12,170616,36.2369550922847,36.3205659715931,36.0362889819444,36.0530111578061,204059.569055083,0.0,1.0
2019-12-16,43.65,43.69,43.44,43.44,85891,36.4961488181409,36.5295931698643,36.3205659715931,36.3205659715931,102727.062208176,0.0,1.0
2019-12-17,43.59,43.65,43.5,43.54,164149,36.4459822905558,36.4961488181409,36.3707324991782,36.4041768509016,196324.929671442,0.0,1.0
2019-12-18,43.39,43.4,43.33,43.33,87971,36.2787605319389,36.2871216198697,36.2285940043538,36.2285940043538,105214.776746288,0.0,1.0
2019-12-19,43.28,43.31,43.21,43.24,61728,36.1867885646996,36.2118718284921,36.1282609491837,36.1533442129762,73827.7129849027,0.0,1.0
2019-12-20,43.32,43.38,43.25,43.29,14530,36.220232916423,36.2703994440081,36.1617053009071,36.1951496526304,17378.1212686404,0.0,1.0
2019-12-23,43.24,43.28,43.16,43.16,118526,36.1533442129762,36.1867885646996,36.0864555095294,36.0864555095294,141759.064107837,0.0,1.0
2019-12-24,43.09,43.12,43.01,43.12,24383,36.0279278940135,36.0530111578061,35.9610391905668,36.0530111578061,29162.4728763427,0.0,1.0
2019-12-26,43.32,43.33,43.2,43.2,111673,36.220232916423,36.2285940043538,36.1198998612528,36.1198998612528,133562.76231472,0.0,1.0
2019-12-27,43.22,43.3,43.13,43.28,210605,36.1366220371145,36.2035107405613,36.0613722457369,36.1867885646996,251887.077066897,0.0,1.0
2019-12-30,42.61,42.98,42.55,42.98,114791,35.6265956733329,35.9359559267742,35.5764291457479,35.9359559267742,137291.942088679,0.0,1.0
2019-12-31,42.65,42.66,42.37,42.37,149471,35.6600400250563,35.6684011129872,35.4259295629926,35.4259295629926,178769.797945282,0.0,1.0
2020-01-02,43.05,43.18,42.85,43.08,70332,35.9944835422901,36.1031776853911,35.8272617836732,36.0195668060827,84118.2398531328,0.0,1.0
2020-01-03,42.39,42.64,42.3,42.3,96723,35.4426517388543,35.6516789371255,35.3674019474767,35.3674019474767,115682.314072038,0.0,1.0
2020-01-06,42.72,42.72,42.33,42.36,299683,35.7185676405722,35.7185676405722,35.3924852112693,35.4175684750618,358425.844194768,0.0,1.0
2020-01-07,42.79,42.95,42.78,42.9,156603,35.7770952560882,35.9108726629817,35.7687341681573,35.8690672233275,187299.788371156,0.0,1.0
2020-01-08,43.01,43.19,42.74,42.74,50124,35.9610391905668,36.111538773322,35.7352898164339,35.7352898164339,59949.1363020875,0.0,1.0
2020-01-09,43.48,43.5,43.34,43.36,40628,36.3540103233165,36.3707324991782,36.2369550922847,36.2536772681464,48591.7626223209,0.0,1.0
2020-01-10,43.19,43.45,43.14,43.38,137676,36.111538773322,36.328927059524,36.0697333336678,36.2703994440081,164662.782090939,0.0,1.0
2020-01-13,43.58,43.59,43.26,43.28,77246,36.437621202625,36.4459822905558,36.1700663888379,36.1867885646996,92387.4986591464,0.0,1.0
2020-01-14,43.65,43.73,43.49,43.49,41531,36.4961488181409,36.5630375215876,36.3623714112474,36.3623714112474,49671.765616511,0.0,1.0
2020-01-15,43.4,43.5,43.35,43.37,198349,36.2871216198697,36.3707324991782,36.2453161802155,36.2620383560772,237228.697557712,0.0,1.0
2020-01-16,43.58,43.6,43.44,43.44,177848,36.437621202625,36.4543433784867,36.3205659715931,36.3205659715931,212709.161141442,0.0,1.0
2020-01-17,43.62,43.65,43.5,43.55,118239,36.4710655543483,36.4961488181409,36.3707324991782,36.4125379388324,141415.807342242,0.0,1.0
2020-01-21,43.29,43.56,43.27,43.5,50036,36.1951496526304,36.4208990267633,36.1784274767688,36.3707324991782,59843.8868408598,0.0,1.0
2020-01-22,43.47,43.61,43.43,43.55,55840,36.3456492353857,36.4627044664175,36.3122048836623,36.4125379388324,66785.5672154769,0.0,1.0
2020-01-23,43.41,43.43,43.14,43.32,55220,36.2954827078006,36.3122048836623,36.0697333336678,36.220232916423,66044.0369204627,0.0,1.0
2020-01-24,43.16,43.52,43.03,43.51,128130,36.0864555095294,36.3874546750399,35.9777613664285,36.379093587109,153245.607580929,0.0,1.0
2020-01-27,42.24,42.52,42.24,42.28,79580,35.3172354198917,35.5513458819553,35.3172354198917,35.350679771615,95179.0014148935,0.0,1.0
2020-01-28,42.66,42.71,42.34,42.4,247632,35.6684011129872,35.7102065526414,35.4008462992001,35.4510128267852,296171.983895111,0.0,1.0
2020-01-29,42.56,42.73,42.53,42.72,52864,35.5847902336787,35.7269287285031,35.5597069698862,35.7185676405722,63226.2217994086,0.0,1.0
2020-01-30,42.42,42.42,41.87,42.07,148404,35.4677350026469,35.4677350026469,35.0078751664504,35.1750969250673,177493.648227895,0.0,1.0
2020-01-31,41.49,41.92,41.37,41.92,375275,34.6901538250782,35.0496806061046,34.5898207699081,35.0496806061046,448835.131389473,0.0,1.0
2020-02-03,42.01,42.18,41.86,41.86,152013,35.1249303974822,35.2670688923066,34.9995140785195,34.9995140785195,181810.072154841,0.0,1.0
2020-02-04,42.91,42.96,42.72,42.72,116025,35.8774283112583,35.9192337509125,35.7185676405722,35.7185676405722,138767.826579078,0.0,1.0
2020-02-05,43.47,43.48,43.21,43.36,260888,36.3456492353857,36.3540103233165,36.1282609491837,36.2536772681464,312026.380009157,0.0,1.0
2020-02-06,43.77,43.78,43.58,43.69,146337,36.596481873311,36.6048429612419,36.437621202625,36.5295931698643,175021.481905646,0.0,1.0
2020-02-07,43.28,43.48,43.28,43.44,167235,36.1867885646996,36.3540103233165,36.1867885646996,36.3205659715931,200015.836914045,0.0,1.0
2020-02-10,43.22,43.27,43.04,43.04,126494,36.1366220371145,36.1784274767688,35.9861224543593,35.9861224543593,151288.924415375,0.0,1.0
2020-02-11,43.44,43.68,43.4,43.53,50550,36.3205659715931,36.5212320819334,36.2871216198697,36.3958157629707,60458.6393757587,0.0,1.0
2020-02-12,43.36,43.44,43.35,43.36,141088,36.2536772681464,36.3205659715931,36.2453161802155,36.2536772681464,168743.590746727,0.0,1.0
2020-02-13,42.89,43.09,42.87,42.91,255066,35.8607061353966,36.0279278940135,35.8439839595349,35.8774283112583,305063.171335653,0.0,1.0
2020-02-14,42.51,42.69,42.51,42.69,78017,35.5429847940245,35.6934843767797,35.5429847940245,35.6934843767797,93309.6274614948,0.0,1.0
2020-02-18,42.02,42.18,41.96,42.05,315018,35.1332914854131,35.2670688923066,35.083124957828,35.1583747492056,376766.758830321,0.0,1.0
2020-02-19,42.43,42.6,42.39,42.39,307147,35.4760960905777,35.6182345854021,35.4426517388543,35.4426517388543,367352.912133455,0.0,1.0
2020-02-20,42.45,42.56,42.05,42.47,357812,35.4928182664394,35.5847902336787,35.1583747492056,35.5095404423011,427949.093418773,0.0,1.0
2020-02-21,41.95,42.16,41.85,42.16,227836,35.0747638698971,35.2503467164449,34.9911529905887,35.2503467164449,272495.639185269,0.0,1.0
2020-02-24,40.26,40.64,40.13,40.25,310676,33.6617400095842,33.9794613509564,33.5530458664832,33.6533789216534,371573.654732012,0.0,1.0
2020-02-25,39.95,40.77,39.74,40.74,793581,33.402546283728,34.0881554940574,33.2269634371803,34.0630722302648,949136.053302749,0.0,1.0
2020-02-26,40.31,40.77,40.15,40.42,588631,33.7035454492385,34.0881554940574,33.5697680423449,33.7955174164778,704012.450136343,0.0,1.0
2020-02-27,38.68,39.78,38.68,39.29,267128,32.3406881165106,33.2604077889036,32.3406881165106,32.8507144802922,319489.523623495,0.0,1.0
2020-02-28,38.01,38.03,37.11,37.54,456648,31.780495225144,31.7972174010057,31.0279973113679,31.3875240923942,546158.590576883,0.0,1.0
2020-03-02,38.56,38.65,37.44,37.81,518218,32.2403550613405,32.3156048527181,31.3039132130858,31.6132734665271,619797.332938217,0.0,1.0
2020-03-03,37.69,38.62,37.32,38.33,366315,31.5129404113569,32.2905215889256,31.2035801579156,32.048050038931,438118.822609912,0.0,1.0
2020-03-04,38.45,38.63,37.96,38.21,627709,32.1483830941012,32.2988826768564,31.7386897854898,31.9477169837609,750750.387021129,0.0,1.0
2020-03-05,37.37,37.83,37.31,37.65,677122,31.2453855975699,31.6299956423888,31.1952190699848,31.4794960596335,809849.155517159,0.0,1.0
2020-03-06,36.6,36.85,36.37,36.47,192666,30.6015818268948,30.8106090251659,30.4092768044853,30.4928876837938,230431.735192283,0.0,1.0
2020-03-09,33.61,34.4,32.93,33.05,317231,28.1016165355719,28.7621424821087,27.5330625562744,27.6333956114446,379413.543576881,0.0,1.0
2020-03-10,36.03,36.09,34.16,35.59,321921,30.1249998148366,30.1751663424216,28.5614763717684,29.7571119458794,385022.861453681,0.0,1.0
2020-03-11,34.42,35.1,34.11,34.87,293436,28.7788646579704,29.3474186372679,28.5196709321142,29.1551136148585,350954.328464197,0.0,1.0
2020-03-12,30.79,32.0,30.4,31.57,195168,25.7437897390735,26.7554813787058,25.4177073097705,26.3959545976794,233424.168737647,0.0,1.0
2020-03-13,33.2,33.3,31.39,32.25,113648,27.7588119304073,27.8424228097157,26.2454550149242,26.9645085769769,135924.895109322,0.0,1.0
2020-03-16,30.07,31.08,29.38,29.68,112079,25.1417914080526,25.986261289068,24.5648763408243,24.8157089787496,134048.345056294,0.0,1.0
2020-03-17,32.3,32.49,30.96,31.35,127397,27.0063140166312,27.1651746873172,25.8859282338979,26.2120106632008,152368.927409565,0.0,1.0
2020-03-18,31.74,32.28,31.09,31.24,166401,26.5380930925038,26.9895918407695,25.9946223769989,26.1200386959615,199018.359065591,0.0,1.0
2020-03-19,33.19,34.14,32.77,32.98,324139,27.7504508424764,28.5447541959068,27.3992851493809,27.5748679959287,387675.626283265,0.0,1.0
2020-03-20,33.45,34.69,33.41,34.16,42292,27.9678391286784,29.0046140321033,27.934394776955,28.5614763717684,50581.9342528108,0.0,1.0
2020-03-23,33.35,33.54,32.74,33.54,470980,27.88422824937,28.043088920056,27.3742018855884,28.043088920056,563299.90055776,0.0,1.0
2020-03-24,35.51,35.81,35.18,35.59,163122,29.6902232424326,29.941055880358,29.4143073407147,29.7571119458794,195096.620618249,0.0,1.0
2020-03-25,36.0,36.35,34.97,35.49,238819,30.099916551044,30.3925546286236,29.2387244941669,29.6735010665709,285631.489556465,0.0,1.0
2020-03-26,36.64,36.64,35.81,35.81,97731,30.6350261786181,30.6350261786181,29.941055880358,29.941055880358,116887.898809738,0.0,1.0
2020-03-27,35.88,36.43,35.85,36.18,101744,29.9995834958739,30.4594433320704,29.9745002320813,30.2504161337992,121687.513445048,0.0,1.0
2020-03-30,36.38,36.5,35.94,36.08,109666,30.4176378924162,30.5179709475863,30.049750023459,30.1668052544908,131162.356988762,0.0,1.0
2020-03-31,35.44,35.56,34.86,35.3,62902,29.6316956269167,29.7320286820868,29.1467525269276,29.5146403958848,75231.8364790102,0.0,1.0
2020-04-01,33.56,34.11,33.42,33.7,118818,28.0598110959177,28.5196709321142,27.9427558648859,28.1768663269495,142108.300956457,0.0,1.0
2020-04-02,34.24,34.34,33.4,33.4,126542,28.6283650752152,28.7119759545237,27.9260336890242,27.9260336890242,151346.333212409,0.0,1.0
2020-04-03,33.65,33.83,33.51,33.82,702016,28.1350608872953,28.2855604700505,28.0180056562635,28.2771993821197,839622.792878588,0.0,1.0
2020-04-06,35.86,35.91,35.19,35.19,161180,29.9828613200122,30.0246667596664,29.4226684286455,29.4226684286455,192773.956371608,0.0,1.0
2020-04-07,36.08,37.52,36.03,37.52,271049,30.1668052544908,31.3708019165326,30.1249998148366,31.3708019165326,324179.104731157,0.0,1.0
2020-04-08,35.97,36.2,35.67,36.01,200490,30.0748332872515,30.2671383096609,29.8240006493261,30.1082776389749,239789.369108721,0.0,1.0
2020-04-09,36.27,36.63,36.19,36.54,35524,30.3256659251769,30.6266650906873,30.2587772217301,30.5514152993097,42487.2938711068,0.0,1.0
2020-04-13,36.07,36.07,35.73,35.98,33188,30.1584441665599,30.1584441665599,29.8741671769112,30.0831943751823,39693.39908215,0.0,1.0
2020-04-14,36.39,36.77,36.39,36.64,17722,30.425998980347,30.7437203217191,30.425998980347,30.6350261786181,21195.806271359,0.0,1.0
2020-04-15,36.15,36.38,36.07,36.24,37218,30.2253328700067,30.4176378924162,30.1584441665599,30.3005826613843,44513.3459997426,0.0,1.0
2020-04-16,36.05,36.14,35.63,35.92,75018,30.1417219906983,30.2169717820759,29.7905562976027,30.0330278475973,89722.7736635144,0.0,1.0
2020-04-17,36.39,36.46,36.05,36.46,22219,30.425998980347,30.4845265958629,30.1417219906983,30.4845265958629,26574.292943422,0.0,1.0
2020-04-20,35.91,36.42,35.91,36.19,73550,30.0246667596664,30.4510822441395,30.0246667596664,30.2587772217301,87967.0212875777,0.0,1.0
2020-04-21,35.65,35.99,35.52,35.83,167009,29.8072784734644,30.0915554631132,29.6985843303634,29.9577780562196,199745.537161347,0.0,1.0
2020-04-22,36.2,36.25,36.02,36.16,31851,30.2671383096609,30.3089437493152,30.1166387269057,30.2336939579376,38094.3248814499,0.0,1.0
2020-04-23,36.28,36.78,36.22,36.38,195238,30.3340270131077,30.75208140965,30.2838604855226,30.4176378924162,233507.889899987,0.0,1.0
2020-04-24,36.45,36.57,36.25,36.46,17290,30.4761655079321,30.5764985631022,30.3089437493152,30.4845265958629,20679.1270980587,0.0,1.0
2020-04-27,36.85,36.92,36.69,36.76,79220,30.8106090251659,30.8691366406818,30.6768316182724,30.7353592337883,94748.4354371434,0.0,1.0
2020-04-28,37.24,37.5,37.22,37.5,56773,31.1366914544689,31.3540797406709,31.1199692786072,31.3540797406709,67901.4507078129,0.0,1.0
2020-04-29,37.81,38.18,37.81,37.93,288920,31.6132734665271,31.9226337199684,31.6132734665271,31.7136065216972,345553.11747664,0.0,1.0
2020-04-30,36.99,37.07,36.68,36.98,301534,30.9276642561977,30.9945529596445,30.6684705303415,30.9193031682669,360639.670930367,0.0,1.0
2020-05-01,36.25,36.47,36.09,36.29,80198,30.3089437493152,30.4928876837938,30.1751663424216,30.3423881010385,95918.1396766981,0.0,1.0
2020-05-04,36.02,36.1,35.68,35.73,20043,30.1166387269057,30.1835274303525,29.832361737257,29.8741671769112,23971.760811243,0.0,1.0
2020-05-05,36.22,36.5,36.13,36.41,320176,30.2838604855226,30.5179709475863,30.208610694145,30.4427211562087,382935.812478198,0.0,1.0
2020-05-06,35.9,36.24,35.88,36.23,21333,30.0163056717356,30.3005826613843,29.9995834958739,30.2922215734535,25514.6222315145,0.0,1.0
2020-05-07,36.51,36.63,36.4,36.53,226513,30.5263320355171,30.6266650906873,30.4343600682778,30.5430542113788,270913.309217037,0.0,1.0
2020-05-08,37.17,37.24,37.03,37.07,26845,31.078163838953,31.1366914544689,30.9611086079211,30.9945529596445,32107.0657575121,0.0,1.0
2020-05-11,37.85,37.95,37.7,37.7,68609,31.6467178182505,31.7303286975589,31.5213014992878,31.5213014992878,82057.5032429559,0.0,1.0
2020-05-12,37.27,37.78,37.21,37.77,30201,31.1617747182614,31.5881902027345,31.1116081906763,31.5798291148037,36120.897483428,0.0,1.0
2020-05-13,37.41,37.64,37.25,37.61,99406,31.2788299492932,31.4711349717027,31.1450525423997,31.4460517079102,118891.226622882,0.0,1.0
2020-05-14,36.99,36.99,36.2,36.5,31515,30.9276642561977,30.9276642561977,30.2671383096609,30.5179709475863,37692.4633022163,0.0,1.0
2020-05-15,36.93,37.03,36.75,36.87,152076,30.8774977286127,30.9611086079211,30.7269981458574,30.8273312010276,181885.421200947,0.0,1.0
2020-05-18,37.89,37.96,37.49,37.49,34920,31.6801621699738,31.7386897854898,31.34571865274,31.34571865274,41764.8998417704,0.0,1.0
2020-05-19,37.65,38.0,37.59,37.83,15874,31.4794960596335,31.7721341372131,31.4293295320485,31.6299956423888,18985.5675855746,0.0,1.0
2020-05-20,38.15,38.3,37.98,38.21,44350,31.8975504561758,32.0229667751385,31.7554119613514,31.9477169837609,53043.3364256162,0.0,1.0
2020-05-21,37.75,38.03,37.7,37.99,68201,31.563106938942,31.7972174010057,31.5213014992878,31.7637730492823,81569.5284681724,0.0,1.0
2020-05-22,37.79,37.79,37.61,37.71,19710,31.5965512906654,31.5965512906654,31.4460517079102,31.5296625872186,23573.487281824,0.0,1.0
2020-05-26,39.03,39.16,38.96,38.97,43568,32.6333261940902,32.7420203371912,32.5747985785743,32.5831596665052,52108.0514406144,0.0,1.0
2020-05-27,39.62,39.68,39.4,39.68,62414,33.1266303820101,33.1767969095952,32.9426864475315,33.1767969095952,74648.1803758378,0.0,1.0
2020-05-28,40.14,40.53,40.07,40.29,44524,33.5614069544141,33.8874893837171,33.5028793388982,33.6868232733768,53251.4433148621,0.0,1.0
2020-05-29,39.8,39.83,39.37,39.64,124420,33.2771299647653,33.3022132285579,32.917603183739,33.1433525578718,148808.385976892,0.0,1.0
2020-06-01,40.31,40.36,39.9,39.9,119632,33.7035454492385,33.7453508888927,33.3607408440738,33.3607408440738,143081.858472814,0.0,1.0
2020-06-02,40.81,40.98,40.74,40.75,39875,34.1215998457807,34.2637383406051,34.0630722302648,34.0714333181957,47691.1621188601,0.0,1.0
2020-06-03,41.31,41.35,40.93,40.98,158653,34.539654242323,34.5730985940464,34.2219329009509,34.2637383406051,189751.622411123,0.0,1.0
2020-06-04,40.87,41.22,40.78,41.0,54456,34.1717663733658,34.4644044509454,34.0965165819882,34.2804605164668,65130.2802343485,0.0,1.0
2020-06-05,41.66,41.85,41.56,41.66,10737,34.8322923199026,34.9911529905887,34.7486814405942,34.8322923199026,12841.6302864,0.0,1.0
2020-06-08,41.78,41.84,41.31,41.59,22876,34.9326253750728,34.9827919026578,34.539654242323,34.7737647043867,27360.0758528161,0.0,1.0
2020-06-09,41.38,41.42,41.1,41.17,36770,34.5981818578389,34.6316262095623,34.3640713957753,34.4225990112912,43977.5305607646,0.0,1.0
2020-06-10,41.07,41.26,41.0,41.26,15570,34.3389881319827,34.4978488026688,34.2804605164668,34.4978488026688,18621.9785376966,0.0,1.0
2020-06-11,39.36,40.22,39.27,40.06,48557,32.9092420958081,33.6282956578609,32.8339923044305,33.4945182509673,58074.9782822694,0.0,1.0
2020-06-12,40.21,40.3,39.85,40.25,38304,33.61993456993,33.6951843613076,33.3189354044196,33.6533789216534,45812.2200326224,0.0,1.0
2020-06-15,39.75,39.77,39.09,39.09,13770,33.2353245251111,33.2520467009728,32.6834927216753,32.6834927216753,16469.1486489455,0.0,1.0
2020-06-16,40.5,40.82,40.27,40.75,131808,33.8624061199245,34.1299609337116,33.6701010975151,34.0714333181957,157644.55665361,0.0,1.0
2020-06-17,40.58,40.88,40.52,40.79,58083,33.9292948233713,34.1801274612967,33.8791282957862,34.104877669919,69468.2324601818,0.0,1.0
2020-06-18,40.5,40.54,40.25,40.25,90701,33.8624061199245,33.8958504716479,33.6533789216534,33.6533789216534,108479.902077561,0.0,1.0
2020-06-19,40.19,40.73,40.15,40.59,8842,33.6032123940683,34.054711142334,33.5697680423449,33.9376559113021,10575.1788201871,0.0,1.0
2020-06-22,40.5,40.55,40.2,40.31,2895,33.8624061199245,33.9042115595788,33.6115734819992,33.7035454492385,3462.46807107461,0.0,1.0
2020-06-23,40.47,40.72,40.43,40.72,33842,33.837322856132,34.0463500544031,33.8038785044086,34.0463500544031,40475.5939417295,0.0,1.0
2020-06-24,39.84,40.07,39.66,40.02,10919,33.3105743164887,33.5028793388982,33.1600747337335,33.4610738992439,13059.3053084849,0.0,1.0
2020-06-25,40.26,40.35,39.9,40.0,8492,33.6617400095842,33.7369898009618,33.3607408440738,33.4443517233822,10156.5730084855,0.0,1.0
2020-06-26,38.84,39.1,38.7,39.1,21529,33.4331478655549,33.6569536957569,33.3126370339077,33.6569536957569,25010.6978667568,1.1466,1.0
2020-06-29,38.94,39.05,38.595,38.75,43908,33.5192270310172,33.6139141130257,33.2222539101723,33.3556766166389,51008.8588384764,0.0,1.0
2020-06-30,38.69,38.91,38.6,38.65,48463,33.3040291173615,33.4934032813785,33.2265578684454,33.2695974511766,56300.4993597768,0.0,1.0
2020-07-01,38.44,38.51,38.33,38.4,80296,33.0888312037057,33.1490866195293,32.9941441216972,33.0543995375208,93281.5735012824,0.0,1.0
2020-07-02,38.77,38.89,38.68,38.83,26100,33.3728924497313,33.4761874482861,33.2954212008152,33.4245399490087,30320.9259288566,0.0,1.0
2020-07-06,39.16,39.35,39.06,39.21,135058,33.7086011950343,33.8721516094126,33.622522029572,33.7516407777654,156899.755329483,0.0,1.0
2020-07-07,38.87,39.15,38.84,39.03,15240,33.4589716151936,33.699993278488,33.4331478655549,33.5966982799333,17704.6326113323,0.0,1.0
2020-07-08,38.72,38.78,38.6,38.66,4780,33.3298528670002,33.3815003662775,33.2265578684454,33.2782053677228,5553.02781379059,0.0,1.0
2020-07-09,38.6,38.72,38.28,38.7,23756,33.2265578684454,33.3298528670002,32.9511045389661,33.3126370339077,27597.8512017593,0.0,1.0
2020-07-10,38.99,39.0,38.58,38.6,7477,33.5622666137484,33.5708745302946,33.209342035353,33.2265578684454,8686.19015977243,0.0,1.0
2020-07-13,38.9,39.35,38.8,39.13,46511,33.4847953648323,33.8721516094126,33.39871619937,33.6827774453956,54032.8193822624,0.0,1.0
2020-07-14,39.14,39.22,38.79,38.79,10500,33.6913853619418,33.7602486943116,33.3901082828238,33.3901082828238,12198.07364954,0.0,1.0
2020-07-15,39.61,39.83,39.48,39.67,35049,34.0959574396146,34.2853316036316,33.9840545245136,34.147604938892,40717.1698421645,0.0,1.0
2020-07-16,39.33,39.35,39.26,39.27,6589,33.8549357763202,33.8721516094126,33.7946803604965,33.8032882770428,7654.58164541133,0.0,1.0
2020-07-17,39.22,39.26,39.1,39.26,63470,33.7602486943116,33.7946803604965,33.6569536957569,33.7946803604965,73734.4509082195,0.0,1.0
2020-07-20,39.39,39.42,39.22,39.22,3337,33.9065832755975,33.9324070252362,33.7602486943116,33.7602486943116,3876.66397795381,0.0,1.0
2020-07-21,39.27,39.39,39.21,39.3,17436,33.8032882770428,33.9065832755975,33.7516407777654,33.8291120266815,20255.7725860361,0.0,1.0
2020-07-22,39.29,39.31,39.15,39.15,19943,33.8205041101352,33.8377199432277,33.699993278488,33.699993278488,23168.2078850263,0.0,1.0
2020-07-23,39.06,39.23,38.85,39.06,23124,33.622522029572,33.7688566108579,33.4417557821012,33.622522029572,26863.6433401869,0.0,1.0
2020-07-24,38.63,38.75,38.605,38.61,6046,33.2523816180841,33.3556766166389,33.2308618267185,33.2351657849916,7023.76697953513,0.0,1.0
2020-07-27,39.26,39.35,39.16,39.24,42731,33.7946803604965,33.8721516094126,33.7086011950343,33.7774645274041,49641.5128684281,0.0,1.0
2020-07-28,38.89,39.0,38.8,38.92,16219,33.4761874482861,33.5708745302946,33.39871619937,33.5020111979248,18841.9577639894,0.0,1.0
2020-07-29,38.93,38.96,38.58,38.69,47146,33.510619114471,33.5364428641097,33.209342035353,33.3040291173615,54770.5124077345,0.0,1.0
2020-07-30,38.27,38.28,37.85,37.93,17182,32.9424966224198,32.9511045389661,32.5809641274782,32.649827459848,19960.6953758473,0.0,1.0
2020-07-31,37.66,37.74,37.3943,37.57,76401,32.4174137130998,32.4862770454697,32.1887013704665,32.3399424641838,88756.6690379531,0.0,1.0
2020-08-03,38.39,38.39,38.04,38.08,70387,33.0457916209746,33.0457916209746,32.7445145418566,32.7789462080415,81770.0771400164,0.0,1.0
2020-08-04,38.7,38.72,38.49,38.51,43268,33.3126370339077,33.3298528670002,33.1318707864369,33.1490866195293,50265.3572065045,0.0,1.0
2020-08-05,38.73,38.86,38.595,38.78,180378,33.3384607835464,33.4503636986474,33.2222539101723,33.3815003662775,209548.964643498,0.0,1.0
2020-08-06,38.64,38.66,38.47,38.5,17352,33.2609895346303,33.2782053677228,33.1146549533444,33.1404787029831,20158.1879968398,0.0,1.0
2020-08-07,38.787,38.79,38.56,38.56,4526,33.3875259078599,33.3901082828238,33.1921262022605,33.1921262022605,5257.95060360172,0.0,1.0
2020-08-10,38.96,38.96,38.77,38.77,16986,33.5364428641097,33.5364428641097,33.3728924497313,33.3728924497313,19732.9980010558,0.0,1.0
2020-08-11,39.51,39.995,39.46,39.85,185638,34.0098782741523,34.4273622266444,33.9668386914211,34.3025474367241,215659.618681267,0.0,1.0
2020-08-12,40.46,40.72,40.3,40.3,213353,34.8276303460441,35.051436176246,34.6899036813044,34.6899036813044,247856.724509553,0.0,1.0
2020-08-13,40.36,40.44,40.2625,40.39,12705,34.7415511805818,34.8104145129516,34.6576239942561,34.7673749302205,14759.6691159434,0.0,1.0
2020-08-14,40.28,40.28,40.13,40.13,7855,34.672687848212,34.672687848212,34.5435691000185,34.5435691000185,9125.32081115587,0.0,1.0
2020-08-17,40.21,40.245,40.03,40.12,8421,34.6124324323883,34.6425601403001,34.4574899345562,34.5349611834723,9782.85506693109,0.0,1.0
2020-08-18,40.18,40.23,40.06,40.07,24796,34.5866086827497,34.6296482654808,34.4833136841949,34.4919216007411,28806.0413537137,0.0,1.0
2020-08-19,40.13,40.28,40.13,40.21,4049,34.5435691000185,34.672687848212,34.5435691000185,34.6124324323883,4703.80954352262,0.0,1.0
2020-08-20,39.97,40.02,39.855,39.855,1630,34.4058424352788,34.44888201801,34.3068513949972,34.3068513949972,1893.60571892859,0.0,1.0
2020-08-21,39.86,39.86,39.7,39.76,9943,34.3111553532703,34.3111553532703,34.1734286885306,34.225076187808,11550.9948854644,0.0,1.0
2020-08-24,40.35,40.35,40.1104,40.23,27861,34.7329432640356,34.7329432640356,34.5266975835879,34.6296482654808,32366.7171380794,0.0,1.0
2020-08-25,40.37,40.475,40.32,40.45,31053,34.750159097128,34.8405422208634,34.7071195143969,34.8190224294979,36074.9315275396,0.0,1.0
2020-08-26,40.3,40.41,40.2905,40.38,7249,34.6899036813044,34.7845907633129,34.6817261605855,34.7587670136742,8421.31770338243,0.0,1.0
2020-08-27,40.27,40.3,40.1895,40.24,52244,34.6640799316657,34.6899036813044,34.5947862034686,34.638256182027,60692.9675949113,0.0,1.0
2020-08-28,39.97,39.97,39.81,39.95,7882,34.4058424352788,34.4058424352788,34.2681157705392,34.3886266021864,9156.6872862547,0.0,1.0
2020-08-31,40.11,40.2817,40.07,40.16,39534,34.5263532669261,34.6741511940248,34.4919216007411,34.5693928496572,45927.489872468,0.0,1.0
2020-09-01,40.33,40.33,40.09,40.09,6034,34.7157274309431,34.7157274309431,34.5091374338336,34.5091374338336,7009.82632393565,0.0,1.0
2020-09-02,40.66,40.71,40.5277,40.61,10121,34.9997886769687,35.0428282596998,34.8859059410621,34.9567490942375,11757.7812768566,0.0,1.0
2020-09-03,39.96,40.61,39.86,40.53,137395,34.3972345187326,34.9567490942375,34.3111553532703,34.8878857618677,159614.698007481,0.0,1.0
2020-09-04,40.35,40.36,39.75,40.34,22055,34.7329432640356,34.7415511805818,34.2164682712618,34.7243353474893,25621.7632705338,0.0,1.0
2020-09-08,39.85,39.98,39.6,39.74,7120,34.3025474367241,34.4144503518251,34.0873495230684,34.2078603547156,8271.45565568807,0.0,1.0
2020-09-09,40.05,40.13,39.975,40.04,2771,34.4747057676487,34.5435691000185,34.410146393552,34.4660978511024,3219.1297221786,0.0,1.0
2020-09-10,40.05,40.3,40.01,40.3,4098,34.4747057676487,34.6899036813044,34.4402741014638,34.6899036813044,4760.73388722047,0.0,1.0
2020-09-11,40.61,40.67,40.51,40.67,5867,34.9567490942375,35.0083965935149,34.8706699287752,35.0083965935149,6815.81886684297,0.0,1.0
2020-09-14,40.72,40.81,40.69,40.785,4758,35.051436176246,35.1289074251621,35.0256124266074,35.1073876337965,5527.46994519156,0.0,1.0
2020-09-15,40.75,40.77,40.67,40.74,4626,35.0772599258847,35.0944757589772,35.0083965935149,35.0686520093385,5374.12273359734,0.0,1.0
2020-09-16,40.76,40.85,40.55,40.8,173850,35.085867842431,35.163339091347,34.9051015949601,35.1202995086159,201965.247997383,0.0,1.0
2020-09-17,40.72,40.72,40.495,40.495,4222,35.051436176246,35.051436176246,34.8577580539559,34.8577580539559,4904.78732841504,0.0,1.0
2020-09-18,40.46,40.61,40.46,40.61,39559,34.8276303460441,34.9567490942375,34.8276303460441,34.9567490942375,45956.5329049669,0.0,1.0
2020-09-21,39.9,40.03,39.45,39.65,382461,34.3455870194552,34.4574899345562,33.9582307748749,34.1303891057995,444313.090102545,0.0,1.0
2020-09-22,40.1618,40.1618,39.8512,39.8512,3470,34.5709422746355,34.5709422746355,34.3035803867096,34.3035803867096,4031.17291084798,0.0,1.0
2020-09-23,40.5407,40.7093,40.54,40.65,8001,34.8970962325722,35.0422257055416,34.8964936784139,34.9911807604224,9294.93212094947,0.0,1.0
2020-09-24,40.38,40.6,40.17,40.18,52112,34.7587670136742,34.9481411776913,34.5780007662034,34.5866086827497,60539.6203833171,0.0,1.0
2020-09-25,40.51,40.54,40.158,40.25,11934,34.8706699287752,34.8964936784139,34.567671266348,34.6468640985733,13863.9819936772,0.0,1.0
2020-09-28,41.02,41.063,40.91,40.91,4897,35.3096736726329,35.3466877137817,35.2149865906244,35.2149865906244,5688.94920588547,0.0,1.0
2020-09-29,41.08,41.2,41.02,41.19,50472,35.3613211719103,35.4646161704651,35.3096736726329,35.4560082539188,58634.3974513889,0.0,1.0
2020-09-30,40.72,40.85,40.62,40.64,75681,35.051436176246,35.163339091347,34.9653570107837,34.9825728438762,87920.2297019846,0.0,1.0
2020-10-01,40.8,40.81,40.65,40.81,159805,35.1202995086159,35.1289074251621,34.9911807604224,35.1289074251621,185648.872339499,0.0,1.0
2020-10-02,40.52,40.52,40.12,40.12,12472,34.8792778453215,34.8792778453215,34.5349611834723,34.5349611834723,14488.9880530536,0.0,1.0
2020-10-05,40.91,40.94,40.77,40.805,85668,35.2149865906244,35.2408103402631,35.0944757589772,35.124603466889,99522.3403246469,0.0,1.0
2020-10-06,40.86,41.04,40.7,40.93,55302,35.1719470078933,35.3268895057254,35.0342203431536,35.2322024237169,64245.5113301772,0.0,1.0
2020-10-07,41.16,41.21,41.0607,41.13,4811,35.4301845042801,35.4732240870113,35.3447078929761,35.4043607546415,5589.04117408924,0.0,1.0
2020-10-08,41.16,41.325,41.15,41.27,16423,35.4301845042801,35.5722151272929,35.4215765877339,35.5248715862887,19078.9489091805,0.0,1.0
2020-10-09,41.0,41.14,41.0,41.09,5946,35.2924578395405,35.4129686711877,35.2924578395405,35.3699290884565,6907.5948495395,0.0,1.0
2020-10-12,41.0,41.12,40.92,40.92,5376,35.2924578395405,35.3957528380952,35.2235945071706,35.2235945071706,6245.41370856447,0.0,1.0
2020-10-13,40.94,41.04,40.94,40.99,6376,35.2408103402631,35.3268895057254,35.2408103402631,35.2838499229942,7407.13500852067,0.0,1.0
2020-10-14,40.88,41.01,40.88,41.01,9475,35.1891628409857,35.3010657560867,35.1891628409857,35.3010657560867,11007.3093170849,0.0,1.0
2020-10-15,40.71,40.71,40.47,40.48,2618,35.0428282596998,35.0428282596998,34.8362382625903,34.8448461791365,3041.38636328531,0.0,1.0
2020-10-16,40.7337,40.74,40.33,40.48,1692,35.0632290219144,35.0686520093385,34.7157274309431,34.8448461791365,1965.63243952587,0.0,1.0
2020-10-19,40.56,40.8725,40.56,40.76,16850,34.9137095115064,35.182706903576,34.9137095115064,35.085867842431,19575.0039042618,0.0,1.0
2020-10-20,40.6498,40.77,40.6498,40.67,26938,34.9910086020915,35.0944757589772,34.9910086020915,35.0083965935149,31294.4483782199,0.0,1.0
2020-10-21,40.57,40.72,40.57,40.66,33485,34.9223174280526,35.051436176246,34.9223174280526,34.9997886769687,38900.237729033,0.0,1.0
2020-10-22,40.61,40.73,40.4602,40.53,14716,34.9567490942375,35.0600440927923,34.827802504375,34.8878857618677,17095.8906501553,0.0,1.0
2020-10-23,40.6,40.63,40.51,40.57,19645,34.9481411776913,34.97396492733,34.8706699287752,34.9223174280526,22822.0149376394,0.0,1.0
2020-10-26,40.3,40.33,40.21,40.33,8016,34.6899036813044,34.7157274309431,34.6124324323883,34.7157274309431,9312.35794044882,0.0,1.0
2020-10-27,40.31,40.31,40.225,40.2674,3163,34.6985115978506,34.6985115978506,34.6253443072077,34.6618418733637,3674.52447176144,0.0,1.0
2020-10-28,39.68,40.01,39.68,39.8466,2885,34.1562128554382,34.4402741014638,34.1562128554382,34.2996207450984,3351.56595037361,0.0,1.0
2020-10-29,40.07,40.23,40.005,40.01,6552,34.4919216007411,34.6296482654808,34.4359701431906,34.4402741014638,7611.59795731297,0.0,1.0
2020-10-30,39.91,39.91,39.6629,39.7749,14891,34.3541949360015,34.3541949360015,34.1414933181441,34.2379019834619,17299.1918776476,0.0,1.0
2020-11-02,40.37,40.4,40.23,40.32,37532,34.750159097128,34.7759828467667,34.6296482654808,34.7071195143969,43601.7238299558,0.0,1.0
2020-11-03,41.1,41.19,41.0,41.0501,3938,35.3785370050028,35.4560082539188,35.2924578395405,35.3355835014371,4574.85847922747,0.0,1.0
2020-11-04,41.02,41.23,40.71,40.76,92624,35.3096736726329,35.4904399201037,35.0428282596998,35.085867842431,107603.273687142,0.0,1.0
2020-11-05,41.7,41.7,41.47,41.67,11046,35.8950119977765,35.8950119977765,35.6970299172132,35.8691882481378,12832.3734793161,0.0,1.0
2020-11-06,41.72,41.8,41.62,41.73,30361,35.912227830869,35.9810911632388,35.8261486654067,35.9208357474152,35271.0203879699,0.0,1.0
2020-11-09,43.6075,44.08,43.6075,44.08,27118,37.5369720789698,37.9436961357791,37.5369720789698,37.9436961357791,31503.558212212,0.0,1.0
2020-11-10,43.37,43.53,43.13,43.24,49108,37.3325340609968,37.4702607257365,37.1259440638873,37.2206311458959,57049.8095982486,0.0,1.0
2020-11-11,43.6,43.908,43.6,43.7,37212,37.5305161415601,37.795639971184,37.5305161415601,37.6165953070224,43229.9730139698,0.0,1.0
2020-11-12,43.01,43.2,42.81,42.81,6261,37.0226490653326,37.1861994797109,36.850490734408,36.850490734408,7273.5370590257,0.0,1.0
2020-11-13,43.2964,43.3422,42.87,42.87,4393,37.2691797952166,37.3086040529983,36.9021382336854,36.9021382336854,5103.44167070754,0.0,1.0
2020-11-16,43.75,43.97,43.7003,43.93,11528,37.6596348897535,37.8490090537706,37.6168535445188,37.8145773875857,13392.323145895,0.0,1.0
2020-11-17,43.7,43.87,43.5,43.5176,68958,37.6165953070224,37.7629298883083,37.4444369760978,37.4595869092192,80109.977402379,0.0,1.0
2020-11-18,43.16,43.64,43.16,43.45,6876,37.151767813526,37.564947807745,37.151767813526,37.4013973933667,7987.99565849877,0.0,1.0
2020-11-19,43.56,43.56,43.14,43.31,11342,37.4960844753752,37.4960844753752,37.1345519804336,37.2808865617195,13176.2429841031,0.0,1.0
2020-11-20,44.07,44.07,43.69,43.73,124751,37.9350882192329,37.9350882192329,37.6079873904762,37.6424190566611,144925.893890835,0.0,1.0
2020-11-23,44.295,44.405,44.09,44.3,4963,38.128766341523,38.2234534235316,37.9523040523254,38.1330702997962,5765.62281168258,0.0,1.0
2020-11-24,44.9277,45.0488,44.858,44.858,6281,38.673389221403,38.7776310907778,38.6133920430758,38.6133920430758,7296.77148502483,0.0,1.0
2020-11-25,44.5825,44.7186,44.4,44.4,2026,38.3762439422271,38.4933976864213,38.2191494652585,38.2191494652585,2353.64735371124,0.0,1.0
2020-11-27,45.02,45.24,45.02,45.02,2253,38.7528402911247,38.9422144551417,38.7528402911247,38.7528402911247,2617.3580888013,0.0,1.0
2020-11-30,43.96,44.66,43.95,44.51,26012,37.8404011372244,38.4429552954604,37.8317932206781,38.313836547267,30218.6944544604,0.0,1.0
2020-12-01,44.9259,45.0176,44.7863,44.86,2803,38.6718397964247,38.7507743911536,38.5516732814393,38.615113626385,3256.3048037772,0.0,1.0
2020-12-02,44.8617,44.94,44.82,44.82,2038,38.6165769721979,38.6839769587548,38.5806819602001,38.5806819602001,2367.58800931071,0.0,1.0
2020-12-03,44.67,44.86,44.65,44.82,143906,38.4515632120067,38.615113626385,38.4343473789142,38.5806819602001,167178.665391495,0.0,1.0
2020-12-04,45.0105,45.0105,44.74,44.74,7757,38.7446627704058,38.7446627704058,38.5118186278303,38.5118186278303,9011.47212376016,0.0,1.0
2020-12-07,44.35,44.48,44.27,44.33,17837,38.1761098825273,38.2880127976283,38.1072465501575,38.1588940494348,20721.6228273186,0.0,1.0
2020-12-08,44.4543,44.525,44.22,44.22,7215,38.2658904521045,38.3267484220863,38.0642069674263,38.0642069674263,8381.81917918391,0.0,1.0
2020-12-09,44.8245,44.93,44.551,44.93,6242,38.5845555226459,38.6753690422086,38.3491290051065,38.6753690422086,7251.46435432654,0.0,1.0
2020-12-10,44.92,44.98,44.8,44.8,3285,38.6667611256624,38.7184086249398,38.5634661271076,38.5634661271076,3816.25447035609,0.0,1.0
2020-12-11,44.91,44.91,44.73,44.73,6198,38.6581532091162,38.6581532091162,38.503210711284,38.503210711284,7200.34861712846,0.0,1.0
2020-12-14,45.0406,45.19,45.02,45.12,14435,38.7705725992099,38.8991748724106,38.7528402911247,38.838919456587,16769.4469648676,0.0,1.0
2020-12-15,45.127,45.127,44.981,45.06,441,38.8449449981693,38.8449449981693,38.7192694165944,38.7872719573096,512.31909328068,0.0,1.0
2020-12-16,45.12,45.135,45.03,45.06,10598,38.838919456587,38.8518313314063,38.7614482076709,38.7872719573096,12311.9223369357,0.0,1.0
2020-12-17,45.2231,45.307,45.21,45.26,63378,38.9276670761786,38.9998874960015,38.916390705503,38.9594302882342,73627.5725486234,0.0,1.0
2020-12-18,45.1813,45.3259,45.11,45.29,5145,38.9002939015616,39.0247919239329,38.83890587255,38.9938826638836,5975.73347615937,0.01,1.0
2020-12-21,44.7899,44.8,44.34,44.48,11282,38.5633054786284,38.5720013985866,38.1759495985118,38.2964871028824,13103.6394709485,0.0,1.0
2020-12-22,44.8877,44.9,44.5794,44.5794,3809,38.647509535253,38.6580996159941,38.3820687309855,38.3820687309855,4424.01726155317,0.0,1.0
2020-12-23,44.922,44.973,44.82,44.83,51317,38.6770412238238,38.7209513147016,38.5892210420681,38.5978308638088,59602.8600186726,0.0,1.0
2020-12-24,44.87,44.9236,44.815,44.8305,1364,38.6322701507719,38.6784187953023,38.5849161311977,38.5982613548959,1584.23721311591,0.0,1.0
2020-12-28,45.3997,45.3997,45.25,45.25,2288,39.0883324083797,39.0883324083797,38.9594433769206,38.9594433769206,2657.43016393638,0.0,1.0
2020-12-29,45.78,46.12,45.78,46.08,27586,39.4157639291806,39.7084978683663,39.4157639291806,39.6740585814033,32040.1523174602,0.0,1.0
2020-12-30,45.79,46.09,45.79,45.86,34228,39.4243737509214,39.6826684031441,39.4243737509214,39.4846425031067,39754.5977496566,0.0,1.0
2020-12-31,45.79,45.93,45.67,45.81,20245,39.4243737509214,39.544911255292,39.3210558900323,39.4415933944029,23513.8433867535,0.0,1.0
2021-01-04,45.2841,45.76,45.24,45.76,21286,38.9888028690566,39.3985442856991,38.9508335551798,39.3985442856991,24722.9276527752,0.0,1.0
2021-01-05,45.5,45.6,45.3,45.3,89311,39.1746889204395,39.260787137847,39.0024924856244,39.0024924856244,103731.532067885,0.0,1.0
2021-01-06,46.15,46.4,45.6411,45.71,244540,39.7343273335886,39.9495728771075,39.2961735052015,39.3554951769954,284024.463413025,0.0,1.0
2021-01-07,46.4694,46.49,46.275,46.3,11664,40.0093250399884,40.0270612727743,39.8419501053481,39.8634746596999,13547.3188077596,0.0,1.0
2021-01-08,47.2656,47.2656,46.95,47.06,7653,40.6948390469873,40.6948390469873,40.4231130728491,40.5178211119974,8888.68577124349,0.0,1.0
2021-01-11,47.0,47.1493,46.89,46.89,4779,40.4661621815529,40.5947068201423,40.3714541424046,40.3714541424046,5550.63756706815,0.0,1.0
2021-01-12,47.01,47.0479,46.98,47.02,12675,40.4747720032936,40.5074032276911,40.4489425380713,40.4833818250344,14721.5591468066,0.0,1.0
2021-01-13,47.2682,47.3075,47.11,47.17,4604,40.6970776006399,40.7309142000811,40.5608702207012,40.6125291511457,5347.38132638247,0.0,1.0
2021-01-14,47.6326,47.7644,47.62,47.62,3153,41.0108195048731,41.1242969554162,40.9999711294797,40.9999711294797,3662.09672503994,0.0,1.0
2021-01-15,46.967,47.0399,46.7001,47.0399,1856,40.4377497698084,40.5005153702985,40.2079536275476,40.5005153702985,2155.67761550083,0.0,1.0
2021-01-19,47.215,47.22,46.98,47.0,6818,40.6512733489791,40.6555782598495,40.4489425380713,40.4661621815529,7918.8631371146,0.0,1.0
2021-01-20,47.325,47.325,47.0,47.02,4421,40.7459813881274,40.7459813881274,40.4661621815529,40.4833818250344,5134.83337183686,0.0,1.0
2021-01-21,47.13,47.13,46.8748,47.08,64440,40.5780898641827,40.5780898641827,40.3583672133586,40.5350407554789,74844.7551416346,0.0,1.0
2021-01-22,47.3025,47.34,46.92,46.99,7822,40.7266092892107,40.7588961207386,40.3972836076268,40.4575523598121,9084.97322653424,0.0,1.0
2021-01-25,47.45,47.45,46.965,47.09,22984,40.8536041598869,40.8536041598869,40.4360278054602,40.5436505772197,26695.0939195427,0.0,1.0
2021-01-26,47.3755,47.41,47.1909,47.1909,2960,40.7894609879183,40.8191648729239,40.6305236785839,40.6305236785839,3437.93412816943,0.0,1.0
2021-01-27,46.5487,46.93,46.48,46.93,12859,40.0776009263925,40.4058934293676,40.0184514510336,40.4058934293676,14935.2685655847,0.0,1.0
2021-01-28,46.9268,47.09,46.6017,46.6017,8916,40.4031382864105,40.5436505772197,40.1232329816186,40.1232329816186,10355.6150968779,0.0,1.0
2021-01-29,46.12,46.25,45.94,46.22,8461,39.7084978683663,39.8204255509962,39.5535210770327,39.7945960857739,9827.14887109515,0.0,1.0
2021-02-01,46.6513,46.6513,46.45,46.6,27797,40.1659376974527,40.1659376974527,39.9926219858113,40.1217693119226,32285.2212705155,0.0,1.0
2021-02-02,47.16,47.16,46.87,46.88,5231,40.603919329405,40.603919329405,40.354234498923,40.3628443206638,6075.61940015348,0.0,1.0
2021-02-03,47.33,47.39,47.27,47.35,4866,40.7502862989978,40.8019452294423,40.6986273685533,40.7675059424793,5651.68495529476,0.0,1.0
2021-02-04,47.66,47.66,47.32,47.32,5001,41.0344104164428,41.0344104164428,40.7416764772571,40.7416764772571,5808.48262668086,0.0,1.0
2021-02-05,47.92,48.05,47.88,48.0,41420,41.2582657817024,41.3701934643322,41.2238264947394,41.3271443556285,48107.8485097223,0.0,1.0
2021-02-08,48.68,48.84,48.62,48.82,13500,41.9126122339999,42.050369381852,41.8609533035553,42.0331497383704,15679.7671386106,0.0,1.0
2021-02-09,48.7307,48.88,48.675,48.78,28576,41.9562640302255,42.084808668815,41.9083073231295,41.9987104514074,33190.0019076249,0.0,1.0
2021-02-10,48.62,48.82,48.58,48.82,5113,41.8609533035553,42.0331497383704,41.8265140165923,42.0331497383704,5938.56662071971,0.0,1.0
2021-02-11,48.8951,48.99,48.81,48.96,3982,42.0978094996435,42.1795167079633,42.0245399166297,42.153687242741,4624.95057377389,0.0,1.0
2021-02-12,49.2801,49.2801,49.1022,49.206,1081,42.4292876366626,42.4292876366626,42.2761189078946,42.3654888575636,1255.54283532134,0.0,1.0
2021-02-16,50.01,50.1698,49.967,50.0,64620,43.0577185255204,43.1953034769377,43.0206962920351,43.0491087037796,75053.8187034828,0.0,1.0
2021-02-17,49.939,49.98,49.74,49.86,3186,42.996588791161,43.0318890602981,42.82525333852,42.9285711994091,3700.42504471211,0.0,1.0
2021-02-18,49.23,49.23,49.0,49.09,2925,42.3861524297414,42.3861524297414,42.188126529704,42.2656149253709,3397.2828800323,0.0,1.0
2021-02-19,49.4672,49.56,49.28,49.37,7240,42.5903774014322,42.6702765471864,42.4292015384452,42.506689934112,8409.00104322524,0.0,1.0
2021-02-22,49.2445,49.42,49.18,49.18,14128,42.3986366712655,42.5497390428158,42.3431033210377,42.3431033210377,16409.1666766141,0.0,1.0
2021-02-23,49.13,49.27,48.852,49.11,4469,42.3000542123339,42.4205917167045,42.0607011679409,42.2828345688524,5190.58365499635,0.0,1.0
2021-02-24,48.9936,49.08,48.66,48.66,10695,42.18261624379,42.2570051036301,41.8953925905183,41.8953925905183,12421.8599664771,0.0,1.0
2021-02-25,48.41,49.1,48.32,49.1,19838,41.6801470469995,42.2742247471116,41.6026586513326,42.2742247471116,23041.1274441301,0.0,1.0
2021-02-26,47.8271,48.11,47.8271,48.01,28987,41.1782805377308,41.4218523947768,41.1782805377308,41.3357541773692,33667.3637071782,0.0,1.0
2021-03-01,48.6644,48.67,48.15,48.28,7805,41.8991809120843,41.9040024122591,41.4562916817398,41.5682193643696,9065.22833458191,0.0,1.0
2021-03-02,48.2567,48.3725,48.18,48.18,2570,41.5481584797137,41.6478602154716,41.4821211469621,41.4821211469621,2984.96307749846,0.0,1.0
2021-03-03,47.95,48.2,47.93,48.2,6513,41.2840952469247,41.4993407904436,41.2668756034432,41.4993407904436,7564.61654620525,0.0,1.0
2021-03-04,47.9132,48.17,47.7263,47.98,14157,41.2524111029187,41.4735113252213,41.091493534584,41.3099247121469,16442.8491393563,0.0,1.0
2021-03-05,48.37,48.54,47.9219,48.4,12712,41.6457077600364,41.7920747296293,41.2599016478332,41.6715372252587,14764.5333234088,0.0,1.0
2021-03-08,48.2541,48.48,48.22,48.22,4552,41.5459199260611,41.7404157991847,41.5165604339251,41.5165604339251,5286.985186293,0.0,1.0
2021-03-09,48.59,48.69,48.43,48.43,5056,41.8351238383331,41.9212220557406,41.697366690481,41.697366690481,5872.36315946779,0.0,1.0
2021-03-10,48.7201,48.745,48.6,48.61,4066,41.9471376191803,41.9685760753148,41.8437336600738,41.8523434818146,4722.51356930302,0.0,1.0
2021-03-11,48.47,48.7792,48.41,48.6,11830,41.731805977444,41.9980216656682,41.6801470469995,41.8437336600738,13740.1218703528,0.0,1.0
2021-03-12,49.41,49.41,49.02,49.07,4282,42.541129221075,42.541129221075,42.2053461731856,42.2483952818893,4973.38984352079,0.0,1.0
2021-03-15,49.6198,49.62,49.43,49.48,68254,42.7217632811961,42.7219354776309,42.5583488645566,42.6013979732603,79274.5797243503,0.0,1.0
2021-03-16,49.8,49.93,49.7,49.93,7216,42.8769122689645,42.9888399515944,42.790814051557,42.9888399515944,8381.1259016455,0.0,1.0
2021-03-17,50.0803,50.09,49.7037,49.79,3249,43.1182455723579,43.1265970994464,42.793999685601,42.8683024472238,3773.59729135895,0.0,1.0
2021-03-18,50.12,50.66,50.12,50.34,22801,43.1524265646687,43.6173569386695,43.1524265646687,43.3418426429654,26482.5459649971,0.0,1.0
2021-03-19,50.45,50.61,50.05,50.61,5943,43.4365506821137,43.5743078299658,43.0921578124834,43.5743078299658,6902.58193368613,0.0,1.0
2021-03-22,50.2127,50.22,50.03,50.03,25328,43.2322396122055,43.2385247820763,43.0749381690019,43.0749381690019,29417.5660804985,0.0,1.0
2021-03-23,49.43,49.705,49.262,49.6111,1497,42.5583488645566,42.7951189624273,42.4137038593119,42.7142727362817,1738.71195603704,0.0,1.0
2021-03-24,48.9769,49.22,48.9,48.9,5005,42.1682378414829,42.3775426080007,42.1020283122965,42.1020283122965,5813.12848361082,0.0,1.0
2021-03-25,49.5709,49.5709,49.11,49.12,19642,42.6796612528838,42.6796612528838,42.2828345688524,42.2914443905931,22813.4804545622,0.0,1.0
2021-03-26,50.3746,50.3746,49.895,50.09,6714,43.3716326261884,43.3716326261884,42.9587055755017,43.1265970994464,7798.07085693567,0.0,1.0
2021-03-29,50.2486,50.3,49.9,49.9,911,43.2631488722548,43.3074033560023,42.9630104863721,42.9630104863721,1058.09391579809,0.0,1.0
2021-03-30,50.1177,50.18,49.88,49.88,10825,43.1504463056683,43.2040854951133,42.9457908428906,42.9457908428906,12572.8503167007,0.0,1.0
2021-03-31,49.8709,50.1,49.73,49.73,26033,42.9379559051065,43.1352069211872,42.8166435167792,42.8166435167792,30236.3983644037,0.0,1.0
2021-04-01,50.23,50.27,49.85,49.85,7292,43.247134603817,43.2815738907801,42.9199613776683,42.9199613776683,8469.39718331471,0.0,1.0
2021-04-05,50.59,50.74,50.4,50.45,22859,43.5570881864843,43.6862355125956,43.3935015734099,43.4365506821137,26549.9108904814,0.0,1.0
2021-04-06,49.77,49.8,49.68,49.79,69181,42.8510828037423,42.8769122689645,42.7735944080755,42.8683024472238,80351.2570678681,0.0,1.0
2021-04-07,49.8412,49.865,49.65,49.65,10522,42.9123847345364,42.9328761102794,42.7477649428532,42.7477649428532,12220.9266542564,0.0,1.0
2021-04-08,49.622,49.67,49.55,49.55,12736,42.7236574419791,42.7649845863347,42.6616667254456,42.6616667254456,14792.4084649885,0.0,1.0
2021-04-09,50.22,50.22,49.99,50.07,8636,43.2385247820763,43.2385247820763,43.0404988820389,43.1093774559649,10030.4051117808,0.0,1.0
2021-04-12,49.784,49.94,49.6927,49.94,4996,42.8631365541793,42.9974497733351,42.7845288816862,42.9974497733351,5802.67530551842,0.0,1.0
2021-04-13,49.9693,49.9693,49.81,49.83,1227,43.0226765510355,43.0226765510355,42.8855220907053,42.9027417341868,1425.11661326483,0.0,1.0
2021-04-14,49.7806,49.945,49.7,49.9,4706,42.8602092147875,43.0017546842055,42.790814051557,42.9630104863721,5465.8506780964,0.0,1.0
2021-04-15,49.97,49.97,49.92,49.92,1303,43.0232792385574,43.0232792385574,42.9802301298536,42.9802301298536,1513.38789493405,0.0,1.0
2021-04-16,50.0227,50.06,49.94,50.06,5146,43.0686529991312,43.1007676342242,42.9974497733351,43.1007676342242,5976.89494039186,0.0,1.0
2021-04-19,49.22,49.76,49.13,49.59,4408,42.3775426080007,42.8424729820015,42.3000542123339,42.6961060124087,5119.73433681448,0.0,1.0
2021-04-20,48.1838,48.205,48.051,48.205,1706,41.4853928792236,41.503645701314,41.3710544465063,41.503645701314,1981.45798062738,0.0,1.0
2021-04-21,48.5921,48.5921,48.2732,48.3353,2467,41.8369319008986,41.8369319008986,41.5623646855859,41.615831678596,2865.33226155203,0.0,1.0
2021-04-22,48.6511,48.9,48.6511,48.845,2739,41.8877298491691,42.1020283122965,41.8877298491691,42.0546742927223,3181.25053278922,0.0,1.0
2021-04-23,49.0073,49.06,48.6,48.6,36562,42.1944116995748,42.2397854601486,41.8437336600738,41.8437336600738,42465.4552682875,0.0,1.0
2021-04-26,48.9102,48.97,48.89,48.94,4029,42.1108103304721,42.1622970644818,42.0934184905557,42.1364675992595,4679.5393927009,0.0,1.0
2021-04-27,48.6023,48.6023,48.398,48.398,1122,41.8457139190742,41.8457139190742,41.6698152609105,41.6698152609105,1303.16286885341,0.0,1.0
2021-04-28,48.4848,48.67,48.4848,48.67,4988,41.7445485136203,41.9040024122591,41.7445485136203,41.9040024122591,5793.3835916585,0.0,1.0
2021-04-29,48.6498,48.84,48.44,48.84,5737,41.8866105723428,42.050369381852,41.7059765122217,42.050369381852,6663.32030179326,0.0,1.0
2021-04-30,48.3513,48.55,48.2612,48.44,20439,41.6296073933812,41.80068455137,41.552032899497,41.7059765122217,23739.1674478565,0.0,1.0
2021-05-03,48.72,48.9095,48.72,48.73,6737,41.9470515209629,42.1102076429502,41.9470515209629,41.9556613427036,7824.78453428294,0.0,1.0
2021-05-04,48.35,48.4,48.21,48.29,3746,41.6284881165549,41.6715372252587,41.5079506121843,41.5768291861104,4350.84501490632,0.0,1.0
2021-05-05,48.97,49.04,48.79,48.84,33000,42.1622970644818,42.2225658166671,42.0073202731482,42.050369381852,38328.3196721592,0.0,1.0
2021-05-06,49.2069,49.2069,48.8347,48.98,8614,42.3662637415203,42.3662637415203,42.0458061763294,42.1709068862225,10004.8528986661,0.0,1.0
2021-05-07,49.2797,49.35,49.05,49.05,2021,42.428943243793,42.4894702906305,42.2311756384078,42.2311756384078,2347.31921386163,0.0,1.0
2021-05-10,49.304,49.675,49.304,49.612,1081,42.449865110623,42.7692894972051,42.449865110623,42.7150476202383,1255.54283532134,0.0,1.0
2021-05-11,48.4037,48.49,47.97,47.992,18209,41.6747228593028,41.7490256209255,41.3013148904062,41.3202564982358,21149.1022094045,0.0,1.0
2021-05-12,47.0674,47.83,47.06,47.71,7952,40.5241923800856,41.1807773860356,40.5178211119974,41.0774595251465,9235.96357675788,0.0,1.0
2021-05-13,47.4669,47.4669,47.15,47.15,5096,40.8681547586288,40.8681547586288,40.5953095076642,40.5953095076642,5918.82172876738,0.0,1.0
2021-05-14,48.1573,48.1573,47.9,47.9,128200,41.4625768516105,41.4625768516105,41.2410461382209,41.2410461382209,148899.714605176,0.0,1.0
2021-05-17,47.6528,47.74,47.52,47.61,7922,41.0282113447894,41.1032889903688,40.9138729120722,40.991361307739,9201.11964978321,0.0,1.0
2021-05-18,48.1465,48.4,48.08,48.4,47367,41.4532782441305,41.6715372252587,41.3960229295545,41.6715372252587,55015.0763003385,0.0,1.0
2021-05-19,48.0572,48.09,47.74,47.7599,3868,41.3763925359856,41.4046327512953,41.1032889903688,41.1204225356329,4492.54365127006,0.0,1.0
2021-05-20,48.28,48.42,48.15,48.15,6353,41.5682193643696,41.6887568687402,41.4562916817398,41.4562916817398,7378.78226900691,0.0,1.0
2021-05-21,48.5701,48.64,48.401,48.53,1487,41.817990293069,41.8781729470368,41.6723982074328,41.7834649078885,1727.09731371214,0.0,1.0
2021-05-24,48.789,48.85,48.751,48.85,775,42.0064592909741,42.0589792035927,41.9737419683592,42.0589792035927,900.134780179498,0.0,1.0
2021-05-25,48.6162,48.89,48.611,48.89,1270,41.8576815712938,42.0934184905557,41.8532044639886,42.0934184905557,1475.05957526189,0.0,1.0
2021-05-26,48.9525,48.98,48.79,48.83,2546,42.1472298764355,42.1709068862225,42.0073202731482,42.0417595601112,2957.08793591871,0.0,1.0
2021-05-27,49.2648,49.2648,49.1112,49.1407,1811,42.4161146093993,42.4161146093993,42.2838677474613,42.3092667215965,2103.4117250388,0.0,1.0
2021-05-28,49.51,49.7,49.51,49.7,3772,42.6272274384826,42.790814051557,42.6272274384826,42.790814051557,4381.04308495105,0.0,1.0
2021-06-01,49.0,49.44,49.0,49.34,3688,42.188126529704,42.5669586862973,42.188126529704,42.4808604688898,4283.48008942193,0.0,1.0
2021-06-02,49.5582,49.69,49.47,49.55,4885,42.6687267792731,42.7822042298162,42.5927881515196,42.6616667254456,5673.75277571205,0.0,1.0
2021-06-03,49.8673,49.8673,49.65,49.65,4418,42.9348563692798,42.9348563692798,42.7477649428532,42.7477649428532,5131.34897913938,0.0,1.0
2021-06-04,50.103,50.1442,49.9579,49.9579,1181,43.1377898677094,43.1732623332813,43.0128613542511,43.0128613542511,1371.68925857031,0.0,1.0
2021-06-07,50.0817,50.09,49.89,50.03,2133,43.1194509474016,43.1265970994464,42.9544006646313,43.0749381690019,2477.40320790048,0.0,1.0
2021-06-08,50.0512,50.0512,50.0512,50.0512,292,43.0931909910923,43.0931909910923,43.0931909910923,43.0931909910923,339.147555886985,0.0,1.0
2021-06-09,49.7417,49.92,49.73,49.73,2173,42.8267170082159,42.9802301298536,42.8166435167792,42.8166435167792,2523.86177720006,0.0,1.0
2021-06-10,49.7735,50.01,49.7735,49.88,2774,42.8540962413515,43.0577185255204,42.8540962413515,42.9457908428906,3221.90178092636,0.0,1.0
2021-06-11,50.0014,50.0014,50.0014,50.0014,92,43.0503140788233,43.0503140788233,43.0503140788233,43.0503140788233,106.85470938905,0.0,1.0
2021-06-14,50.1076,50.1076,49.96,49.96,4456,43.1417503857102,43.1417503857102,43.0146694168166,43.0146694168166,5175.48461997399,0.0,1.0
2021-06-15,50.3655,50.44,50.36,50.37,3812,43.3637976884043,43.4279408603729,43.3590622864469,43.3676721081876,4427.50165425064,0.0,1.0
2021-06-16,50.5714,50.66,50.33,50.395,5678,43.5410739180464,43.6173569386695,43.3332328212246,43.3891966625395,6594.79391207638,0.0,1.0
2021-06-17,50.2853,50.34,50.09,50.27,4345,43.2947469180434,43.3418426429654,43.1265970994464,43.2815738907801,5046.56209016764,0.0,1.0
2021-06-18,49.0905,49.3,49.0905,49.2,3104,42.2660454164579,42.4464211819267,42.2660454164579,42.3603229645192,3605.18497764795,0.0,1.0
2021-06-21,49.6228,49.6228,49.09,49.09,10458,42.7243462277183,42.7243462277183,42.2656149253709,42.2656149253709,12146.592943377,0.0,1.0
2021-06-22,49.8678,49.91,49.75,49.76,11525,42.9352868603669,42.9716203081128,42.8338631602607,42.8424729820015,13385.8752794435,0.0,1.0
2021-06-23,49.5598,49.6,49.52,49.52,1256,42.6701043507516,42.7047158341494,42.6358372602234,42.6358372602234,1458.79907600703,0.0,1.0
2021-06-24,49.9738,49.9738,49.82,49.83,2152,43.0265509708189,43.0265509708189,42.894131912446,42.9027417341868,2499.47102831778,0.0,1.0
2021-06-25,49.0252,49.04,48.84,48.91,9016,43.2006243467735,43.2136659914854,43.0374275494321,43.0991110041507,10231.5929430083,1.15078,1.0
2021-06-28,48.7624,48.87,48.691,48.87,2448,42.9690470339153,43.0638633157401,42.9061299101023,43.0638633157401,2778.05451691264,0.0,1.0
2021-06-29,48.7981,48.98,48.71,48.9,44036,43.0005055958219,43.1607944588694,42.9228725620974,43.0902990820481,49973.206171064,0.0,1.0
2021-06-30,48.5414,48.5414,48.33,48.33,38021,42.7743035554464,42.7743035554464,42.588019522196,42.588019522196,43147.2266288951,0.0,1.0
2021-07-01,48.78,48.78,48.39,48.49,36280,42.984556016816,42.984556016816,42.640891054812,42.7290102758387,41171.4942294079,0.0,1.0
2021-07-02,48.72,48.8,48.69,48.75,2702,42.9316844842,43.0021798610214,42.905248717892,42.958120250508,3066.30036956615,0.0,1.0
2021-07-06,48.4437,48.67,48.22,48.67,10423,42.6882110765033,42.8876248736867,42.4910883790666,42.8876248736867,11828.2933945181,0.0,1.0
2021-07-07,48.4257,48.58,48.34,48.39,53506,42.6723496167185,42.8083175747627,42.5968314442986,42.640891054812,60720.0102050357,0.0,1.0
2021-07-08,47.33,47.52,47.14,47.14,6043,41.7068273119291,41.8742538318798,41.5394007919784,41.5394007919784,6857.7546755323,0.0,1.0
2021-07-09,48.69,48.77,48.34,48.34,3248,42.905248717892,42.9757440947134,42.5968314442986,42.5968314442986,3685.91547015206,0.0,1.0
2021-07-12,48.95,48.99,48.65,48.65,5941,43.1343586925614,43.1696063809721,42.8700010294814,42.8700010294814,6742.00240399427,0.0,1.0
2021-07-13,48.9041,49.0,48.77,48.97,2463,43.0939119701101,43.1784183030747,42.9757440947134,43.1519825367667,2795.07690978588,0.0,1.0
2021-07-14,48.919,49.1099,48.87,48.925,819,43.1070417340431,43.2752613269831,43.0638633157401,43.1123288873047,929.42265087886,0.0,1.0
2021-07-15,48.26,48.26,48.25,48.25,1590,42.5263360674773,42.5263360674773,42.5175241453746,42.5175241453746,1804.37364456335,0.0,1.0
2021-07-16,47.8557,48.047,47.84,48.047,1357,42.1700700568664,42.3386421266904,42.1562353391652,42.3386421266904,1539.95914193237,0.0,1.0
2021-07-19,46.87,47.08,46.57,47.08,9288,41.3014788952064,41.4865292593624,41.0371212321263,41.4865292593624,10540.2656671097,0.0,1.0
2021-07-20,47.65,47.6837,47.05,47.05,4297,41.9888088192145,42.0185049967005,41.4600934930544,41.4600934930544,4876.34814508726,0.0,1.0
2021-07-21,48.17,48.17,47.74,47.74,5509,42.4470287685533,42.4470287685533,42.0681161181385,42.0681161181385,6251.75748924497,0.0,1.0
2021-07-22,48.1207,48.17,48.0801,48.17,1861,42.4035859925871,42.4470287685533,42.3678095888503,42.4470287685533,2111.91154247321,0.0,1.0
2021-07-23,48.5,48.5,48.5,48.5,891,42.7378221979413,42.7378221979413,42.7378221979413,42.7378221979413,1011.13013667041,0.0,1.0
2021-07-26,48.25,48.25,48.01,48.01,782,42.5175241453746,42.5175241453746,42.3060380149106,42.3060380149106,887.434081791537,0.0,1.0
2021-07-27,47.78,47.86,47.4647,47.86,4128,42.1033638065492,42.1738591833706,41.8255239026521,42.1738591833706,4684.56251871543,0.0,1.0
2021-07-28,48.01,48.1901,48.01,48.03,1637,42.3060380149106,42.4647407319796,42.3060380149106,42.3236618591159,1857.71047556617,0.0,1.0
2021-07-29,48.0561,48.25,48.022,48.25,1448,42.3466609758039,42.5175241453746,42.3166123214338,42.5175241453746,1643.22832536336,0.0,1.0
2021-07-30,47.58,47.73,47.58,47.63,7390,41.9271253644958,42.0593041960359,41.9271253644958,41.9711849750092,8386.36555554918,0.0,1.0
2021-08-02,47.8957,48.23,47.8957,48.18,3632,42.2053177452771,42.4999003011693,42.2053177452771,42.4558406906559,4121.68872770698,0.0,1.0
2021-08-03,48.1,48.13,47.72,47.86,4572,42.3853453138346,42.4117810801426,42.0504922739332,42.1738591833706,5188.4253477633,0.0,1.0
2021-08-04,47.79,47.92,47.7,47.7,1732,42.1121757286519,42.2267307159866,42.0328684297279,42.0328684297279,1965.51896376335,0.0,1.0
2021-08-05,48.1881,48.245,48.1,48.1,527,42.4629783475591,42.5131181843233,42.3853453138346,42.3853453138346,598.05340294647,0.0,1.0
2021-08-06,48.2438,48.37,48.22,48.37,14314,42.512060753671,42.6232672106066,42.4910883790666,42.6232672106066,16243.9021058364,0.0,1.0
2021-08-09,48.3359,48.3359,48.13,48.15,10593,42.5932185562365,42.5932185562365,42.4117810801426,42.4294049243479,12021.2138470815,0.0,1.0
2021-08-10,48.4441,48.47,48.32,48.32,62579,42.6885635533874,42.7113864316333,42.5792076000933,42.5792076000933,71016.2882409624,0.0,1.0
2021-08-11,49.01,49.03,48.95,49.02,5617,43.1872302251774,43.2048540693827,43.1343586925614,43.1960421472801,6374.3187179323,0.0,1.0
2021-08-12,48.8335,48.8335,48.77,48.77,2855,43.0316998000653,43.0316998000653,42.9757440947134,42.9757440947134,3239.92877687319,0.0,1.0
2021-08-13,48.61,48.76,48.61,48.76,1803,42.8347533410707,42.9669321726107,42.8347533410707,42.9669321726107,2046.09162336335,0.0,1.0
2021-08-16,48.14,48.14,47.81,47.87,8557,42.4205930022453,42.4205930022453,42.1297995728572,42.1826711054732,9710.70772108717,0.0,1.0
2021-08-17,47.94,47.94,47.68,47.74,22394,42.2443545601919,42.2443545601919,42.0152445855225,42.0681161181385,25413.2977335546,0.0,1.0
2021-08-18,47.77,48.1,47.77,47.96,17648,42.0945518844465,42.3853453138346,42.0945518844465,42.2619784043972,20027.4126284617,0.0,1.0
2021-08-19,47.32,47.38,47.18,47.18,7332,41.6980153898265,41.7508869224425,41.5746484803891,41.5746484803891,8320.54563643931,0.0,1.0
2021-08-20,47.3462,47.3462,47.0,47.03,17053,41.7211026257355,41.7211026257355,41.4160338825411,41.4424696488491,19352.1910444898,0.0,1.0
2021-08-23,47.8999,47.9891,47.87,47.92,15217,42.2090187525602,42.287621097716,42.1826711054732,42.2267307159866,17268.6501568054,0.0,1.0
2021-08-24,48.3126,48.3126,48.15,48.15,13860,42.5726867777373,42.5726867777373,42.4294049243479,42.4294049243479,15728.691014873,0.0,1.0
2021-08-25,48.3642,48.4599,48.22,48.22,1458,42.6181562957871,42.7024863903096,42.4910883790666,42.4910883790666,1654.57658727885,0.0,1.0
2021-08-26,48.1492,48.34,48.1,48.31,4019,42.4286999705797,42.5968314442986,42.3853453138346,42.5703956779906,4560.86646383656,0.0,1.0
2021-08-27,48.3516,48.3516,48.26,48.26,125143,42.6070532739377,42.6070532739377,42.5263360674773,42.5263360674773,142015.554089052,0.0,1.0
2021-08-30,48.323,48.36,48.323,48.3386,732,42.5818511767241,42.614455288504,42.5818511767241,42.5955977752043,830.692772214072,0.0,1.0
2021-08-31,48.71,48.71,48.62,48.67,3316,42.9228725620974,42.9228725620974,42.8435652631733,42.8876248736867,3763.08365117741,0.0,1.0
2021-09-01,49.4264,49.47,49.3,49.3,3107,43.5541586615325,43.5925786419002,43.4427759661548,43.4427759661548,3525.90497714361,0.0,1.0
2021-09-02,49.5955,49.75,49.5955,49.64,1296,43.7031682642886,43.8393124607749,43.7031682642886,43.7423813176455,1470.73474424787,0.0,1.0
2021-09-03,50.9454,50.9454,50.67,50.68,1100,44.8926896289278,44.8926896289278,44.6500092942204,44.658821216323,1248.30881070421,0.0,1.0
2021-09-07,51.7477,51.8,51.152,51.23,20115,45.5996701392249,45.6457564918219,45.074743939569,45.1434769319698,22827.0288430138,0.0,1.0
2021-09-08,51.5501,51.88,51.5501,51.78,12295,45.4255465584762,45.7162518686432,45.4255465584762,45.6281326476165,13952.6880250984,0.0,1.0
2021-09-09,51.7278,51.8321,51.6,51.61,2372,45.5821344142406,45.6740427617714,45.4695180497685,45.4783299718712,2691.80772635489,0.0,1.0
2021-09-10,51.7227,52.29,51.7227,52.26,11723,45.5776403339682,46.0775406748526,45.5776403339682,46.0511049085446,13303.5674435322,0.0,1.0
2021-09-13,52.5085,52.5085,52.21,52.45,27729,46.2700811727959,46.2700811727959,46.0070452980313,46.2185314284953,31467.59546547,0.0,1.0
2021-09-14,52.0548,52.44,52.05,52.44,8053,45.8702842669979,46.2097195063926,45.8660545443886,46.2097195063926,9138.75532054634,0.0,1.0
2021-09-15,52.41,52.41,52.0799,52.09,4308,46.1832837400846,46.1832837400846,45.8924021914756,45.9013022327993,4888.8312331943,0.0,1.0
2021-09-16,52.4751,52.53,52.2094,52.27,12973,46.240649352973,46.2890268053167,46.0065165827051,46.0599168306473,14722.1001829688,0.0,1.0
2021-09-17,52.2006,52.23,52.06,52.23,3545,45.9987620912548,46.0246691422366,45.8748664664912,46.0246691422366,4022.95884904219,0.0,1.0
2021-09-20,51.232,51.29,50.95,51.29,3055,45.1452393163903,45.1963484645858,44.8967431130951,45.1963484645858,3466.89401518305,0.0,1.0
2021-09-21,51.54,51.8,51.54,51.79,9242,45.4166465171525,45.6457564918219,45.4166465171525,45.6369445697192,10488.0636622984,0.0,1.0
2021-09-22,51.44,51.61,51.32,51.46,2935,45.3285272961258,45.4783299718712,45.2227842308938,45.3461511403311,3330.71487219714,0.0,1.0
2021-09-23,51.9527,52.0,51.68,51.68,8053,45.7803145423296,45.8219949338752,45.5400134265899,45.5400134265899,9138.75532054635,0.0,1.0
2021-09-24,52.02,52.08,51.82,51.82,52700,45.8396187780806,45.8924903106966,45.6633803360272,45.6633803360272,59805.340294647,0.0,1.0
2021-09-27,52.0688,52.07,51.88,51.88,14885,45.8826209579416,45.8836783885939,45.7162518686432,45.7162518686432,16891.887861211,0.0,1.0
2021-09-28,51.1303,51.3199,51.04,51.175,2655,45.0556220686062,45.2226961116728,44.9760504120191,45.0950113604051,3012.96353856333,0.0,1.0
2021-09-29,51.32,51.45,51.32,51.45,1285,45.2227842308938,45.3373392182285,45.2227842308938,45.3373392182285,1458.25165614082,0.0,1.0
2021-09-30,50.6123,51.01,50.6,50.97,3831,44.599164503688,44.9496146457111,44.5883258395017,44.9143669573004,4347.51913982528,0.0,1.0
2021-10-01,50.21,50.4,49.99,50.1199,5329,44.2446608774976,44.4120873974483,44.0507985912389,44.1652654593526,6047.48877476611,0.0,1.0
2021-10-04,48.7439,49.42,48.48,49.42,4217,42.9527449780254,43.5485190313868,42.720198353736,43.5485190313868,4785.56204976331,0.0,1.0
2021-10-05,49.28,49.51,48.98,48.98,3474,43.4251521219495,43.6278263303108,43.1607944588694,43.1607944588694,3942.38618944219,0.0,1.0
2021-10-06,48.79,48.79,48.19,48.19,4073,42.9933679389187,42.9933679389187,42.4646526127586,42.4646526127586,4622.14707818021,0.0,1.0
2021-10-07,49.19,49.41,48.98,48.98,6471,43.3458448230254,43.5397071092841,43.1607944588694,43.1607944588694,7343.46028551539,0.0,1.0
2021-10-08,49.2696,49.315,49.2,49.2,5492,43.4159877229627,43.4559938493088,43.3546567451281,43.3546567451281,6232.46544398864,0.0,1.0
2021-10-11,50.003,50.43,50.003,50.38,15221,44.0622540899724,44.4385231637563,44.0622540899724,44.394463553243,17273.1894615716,0.0,1.0
2021-10-12,49.7741,49.96,49.7,49.88,3893,43.8605491930423,44.0243628249309,43.7952528502615,43.9538674481096,4417.87836370134,0.0,1.0
2021-10-13,49.5623,49.65,49.47,49.65,2273,43.6739126829078,43.7511932397482,43.5925786419002,43.7511932397482,2579.45993339151,0.0,1.0
2021-10-14,50.21,50.34,50.15,50.34,2327,44.2446608774976,44.3592158648323,44.1917893448816,44.3592158648323,2640.74054773517,0.0,1.0
2021-10-15,50.97,51.2,50.93,51.04,4238,44.9143669573004,45.1170411656618,44.8791192688897,44.9760504120191,4809.39339978585,0.0,1.0
2021-10-18,50.7726,50.8699,50.48,50.48,11532,44.7404196149937,44.8261596170527,44.4825827742697,44.4825827742697,13086.8156409463,0.0,1.0
2021-10-19,51.1137,51.17,50.94,50.94,3089,45.0409942779157,45.0906053993538,44.8879311909924,44.8879311909924,3505.47810569573,0.0,1.0
2021-10-20,51.0215,51.12,50.98,50.98,3623,44.9597483561291,45.0465457888404,44.9231788794031,44.9231788794031,4111.47529198304,0.0,1.0
2021-10-21,50.07,50.11,49.94,49.96,2730,44.1212939680603,44.1565416564709,44.0067389807256,44.0243628249309,3098.07550292953,0.0,1.0
2021-10-22,50.2255,50.509,50.2255,50.36,8728,44.2583193567567,44.5081373483674,44.2583193567567,44.3768397090376,9904.76299984212,0.0,1.0
2021-10-25,50.27,50.3801,50.07,50.16,10280,44.2975324101136,44.394551672464,44.1212939680603,44.2006012669843,11666.0132491266,0.0,1.0
2021-10-26,50.5801,50.84,50.51,50.84,23738,44.5707901145174,44.7998119699657,44.5090185405777,44.7998119699657,26938.5041349968,0.0,1.0
2021-10-27,50.0702,50.3334,50.0702,50.28,749,44.1214702065023,44.3533999962445,44.1214702065023,44.3063443322163,849.98481747041,0.0,1.0
2021-10-28,50.3502,50.3502,50.16,50.16,2130,44.368204025377,44.368204025377,44.2006012669843,44.2006012669843,2417.17978799997,0.0,1.0
2021-10-29,50.4676,50.4676,50.36,50.39,3141,44.4716559908623,44.4716559908623,44.3768397090376,44.4032754753456,3564.48906765629,0.0,1.0
2021-11-01,51.2175,51.32,51.18,51.18,25467,45.1324620293414,45.2227842308938,45.0994173214564,45.0994173214564,28900.6186201855,0.0,1.0
2021-11-02,51.1098,51.18,51.031,51.065,1860,45.0375576282957,45.0994173214564,44.9681196821267,44.9980802172757,2110.77671628166,0.0,1.0
2021-11-03,51.4148,51.55,50.94,51.06,56072,45.3063212524271,45.4254584392552,44.8879311909924,44.9936742562244,63631.9742125512,0.0,1.0
2021-11-04,51.6636,51.6636,51.46,51.53,3387,45.5255618743415,45.5255618743415,45.3461511403311,45.4078345950498,3843.65631077741,0.0,1.0
2021-11-05,51.5728,51.68,51.47,51.625,25980,45.4455496216492,45.5400134265899,45.3549630624338,45.4915478550252,29482.7844564503,0.0,1.0
2021-11-08,51.3886,51.42,51.33,51.3508,805,45.2832340165181,45.3109034519205,45.2315961529965,45.24992495097,913.53508419717,0.0,1.0
2021-11-09,50.9299,50.95,50.87,50.95,3244,44.8790311496687,44.8967431130951,44.8262477362737,44.8967431130951,3681.37616538586,0.0,1.0
2021-11-10,50.6073,51.1,50.57,50.79,3929,44.5947585426366,45.0289219446351,44.5618900731937,44.7557523594524,4458.73210659712,0.0,1.0
2021-11-11,50.9892,51.02,50.9585,50.99,5791,44.9312858477375,44.9584265678137,44.9042332468823,44.9319908015057,6571.77847526188,0.0,1.0
2021-11-12,51.5934,51.5934,51.509,51.5186,3383,45.4637021811807,45.4637021811807,45.3893295586342,45.3977890038528,3839.11700601122,0.0,1.0
2021-11-15,51.6796,51.71,51.6,51.65,4495,45.5396609497057,45.5664491928979,45.4695180497685,45.5135776602818,5101.04373101402,0.0,1.0
2021-11-16,51.8973,51.91,51.69,51.69,13808,45.7314964938808,45.7426876349512,45.5488253486925,45.5488253486925,15669.6800529125,0.0,1.0
2021-11-17,51.3292,51.49,51.22,51.49,11550,45.2308911992282,45.3725869066392,45.1346650098671,45.3725869066392,13107.2425123942,0.0,1.0
2021-11-18,51.4982,51.52,51.3333,51.42,3406,45.3798126827633,45.3990226729472,45.2345040872903,45.3109034519205,3865.21800841685,0.0,1.0
2021-11-19,51.53,51.55,51.35,51.4,21581,45.4078345950498,45.4254584392552,45.2492199972018,45.2932796077151,24490.684039825,0.0,1.0
2021-11-22,51.6438,51.92,51.6438,51.75,38196,45.5081142685782,45.7514995570539,45.5081142685782,45.6016968813085,43345.8212124163,0.0,1.0
2021-11-23,51.8209,51.8209,51.52,51.64,18966,45.6641734090164,45.6641734090164,45.3990226729472,45.5047657381792,21523.1135489237,0.0,1.0
2021-11-24,51.2971,51.2971,51.08,51.14,3802,45.2026049292787,45.2026049292787,45.0112981004297,45.0641696330458,4314.60918027036,0.0,1.0
2021-11-26,49.16,49.72,49.0,49.72,62040,43.3194090567174,43.8128766944669,43.1784183030747,43.8128766944669,70404.6169237173,0.0,1.0
2021-11-29,49.44,49.62,49.27,49.56,7684,43.5661428755921,43.7247574734402,43.4163401998468,43.6718859408242,8720.00445586467,0.0,1.0
2021-11-30,48.49,48.58,48.13,48.4,67669,42.7290102758387,42.8083175747627,42.4117810801426,42.6497029769146,76792.5535559481,0.0,1.0
2021-12-01,48.12,49.37,48.12,49.37,22324,42.4029691580399,43.5044594208735,42.4029691580399,43.5044594208735,25333.8599001461,0.0,1.0
2021-12-02,48.93,49.05,48.42,48.42,10921,43.1167348483561,43.2224779135881,42.66732682112,42.66732682112,12393.4368379097,0.0,1.0
2021-12-03,49.0358,49.0358,48.79,48.79,1746,43.2099649842023,43.2099649842023,42.9933679389187,42.9933679389187,1981.40653044504,0.0,1.0
2021-12-06,49.4051,49.4051,49.16,49.16,2591,43.5353892674538,43.5353892674538,43.3194090567174,43.3194090567174,2940.33466230418,0.0,1.0
2021-12-07,50.64,50.64,50.495,50.4984,2229,44.6235735279123,44.6235735279123,44.4958006574237,44.4987967109386,2529.52758096335,0.0,1.0
2021-12-08,50.67,50.71,50.55,50.55,14729,44.6500092942204,44.685256982631,44.5442662289883,44.5442662289883,16714.8549753293,0.0,1.0
2021-12-09,50.13,50.32,49.98,50.18,52711,44.1741655006763,44.341592020627,44.0419866691362,44.2182251111896,59817.823382754,0.0,1.0
2021-12-10,50.1651,50.23,50.04,50.04,23310,44.2050953472566,44.2622847217029,44.0948582017522,44.0948582017522,26452.7985250137,0.0,1.0
2021-12-13,49.77,49.9,49.68,49.9,9546,43.8569363049802,43.9714912923149,43.7776290060562,43.9714912923149,10833.0508245294,0.0,1.0
2021-12-14,49.7216,49.86,49.4685,49.49,2776,43.8142866020033,43.9362436039042,43.5912568535848,43.6102024861055,3150.2775077408,0.0,1.0
2021-12-15,50.7282,50.78,50.1,50.17,2581,44.7012946808579,44.7469404373497,44.1477297343683,44.2094131890869,2928.98640038869,0.0,1.0
2021-12-16,50.6772,50.98,50.6772,50.98,11183,44.6563538781343,44.9231788794031,44.6563538781343,44.9231788794031,12690.7613000956,0.0,1.0
2021-12-17,50.1014,50.3284,50.0767,50.0767,4991,44.1576695825001,44.3577396602869,44.1358998427585,44.1358998427585,5662.80081725822,0.00988,1.0
2021-12-20,49.76,49.76,49.275,49.2794,6416,43.8567712364366,43.8567712364366,43.4293087354383,43.4331867457567,7279.60930545557,0.0,1.0
2021-12-21,50.0812,50.15,49.86,49.87,5198,44.139865989675,44.200503969198,43.9449078345805,43.9537214943949,5897.66352396478,0.0,1.0
2021-12-22,50.1651,50.1651,49.78,49.78,2674,44.2138125955178,44.2138125955178,43.8743985560654,43.8743985560654,3033.92694557173,0.0,1.0
2021-12-23,50.5284,50.5284,50.32,50.32,1632,44.5340128565748,44.5340128565748,44.3503361860428,44.3503361860428,1851.67119490391,0.0,1.0
2021-12-27,50.6532,50.71,50.3439,50.3439,4840,44.6440073310585,44.6940689188042,44.3714008329992,44.3714008329992,5491.47584763169,0.0,1.0
2021-12-28,50.7283,50.815,50.66,50.69,6226,44.7101979162646,44.7866123468554,44.6500006197322,44.6764415991754,7064.03484036259,0.0,1.0
2021-12-29,50.5229,50.5229,50.32,50.39,3544,44.5291653436769,44.5291653436769,44.3503361860428,44.4120318047435,4021.031075208,0.0,1.0
2021-12-30,50.43,50.71,50.43,50.62,7736,44.4472864440011,44.6940689188042,44.4472864440011,44.6147459804747,8777.28453662786,0.0,1.0
2021-12-31,50.56,50.699,50.41,50.41,6770,44.5618640215883,44.6843738930084,44.4296591243723,44.4296591243723,7681.25857199723,0.0,1.0
2022-01-03,50.67,50.72,50.51,50.645,14765,44.6588142795466,44.7028825786186,44.5177957225163,44.6367801300107,16752.4051426203,0.0,1.0
2022-01-04,51.71,51.76,51.52,51.57,7993,45.5754349002439,45.6195031993159,45.4079753637703,45.4520436628423,9068.8773657273,0.0,1.0
2022-01-05,51.38,51.96,51.38,51.84,2544,45.2845841263688,45.7957763956038,45.2845841263688,45.690012477831,2886.42862735021,0.0,1.0
2022-01-06,50.98,51.02,50.87,50.91,5412,44.9320377337929,44.9672923730505,44.8350874758346,44.8703421150921,6140.46844780636,0.0,1.0
2022-01-07,50.4946,50.535,50.16,50.4,9226,44.5042226864021,44.5398298720523,44.2093176290124,44.4208454645579,10467.842183936,0.0,1.0
2022-01-10,50.32,50.34,49.74,50.34,16055,44.3503361860428,44.3679635056716,43.8391439168078,44.3679635056716,18216.0423003568,0.0,1.0
2022-01-11,50.7,50.7,50.22,50.41,8586,44.6852552589898,44.6852552589898,44.2621995878988,44.4296591243723,9741.69661730698,0.0,1.0
2022-01-12,51.07,51.19,50.89,51.1,13938,45.0113606721225,45.1171245898953,44.8527147954634,45.0378016515657,15814.0889182419,0.0,1.0
2022-01-13,50.2766,50.83,50.24,50.83,4001,44.3120849024483,44.799832836577,44.2798269075276,44.799832836577,4539.54439387901,0.0,1.0
2022-01-14,50.3157,50.34,50.065,50.08,4058,44.3465463123226,44.3679635056716,44.1255878607757,44.1388083504972,4604.2167334069,0.0,1.0
2022-01-18,49.7089,49.87,49.6359,49.79,5279,43.811733434785,43.9537214943949,43.7473937181399,43.8832122158798,5989.56632224127,0.0,1.0
2022-01-19,48.91,49.36,48.91,49.35,71440,43.1076101522129,43.5042248438607,43.1076101522129,43.4954111840463,81055.9988749604,0.0,1.0
2022-01-20,48.65,49.39,48.65,49.14,29343,42.8784549970386,43.5306658233039,42.8784549970386,43.310324327944,33292.6396274911,0.0,1.0
2022-01-21,48.31,48.79,48.29,48.74,21560,42.5787905633491,43.0018462344401,42.5611632437203,42.9577779353681,24462.0287758139,0.0,1.0
2022-01-24,48.25,48.26,47.29,48.03,39297,42.5259086044627,42.5347222642771,41.6797972622807,42.332008088546,44586.4723934675,0.0,1.0
2022-01-25,48.08,48.1883,47.54,47.86,13007,42.376076387618,42.4715283234079,41.9001387576406,42.1821758717012,14757.7740392862,0.0,1.0
2022-01-26,47.6614,48.2485,47.5117,48.24,10937,42.0071365877873,42.5245865554906,41.8751961003658,42.5170949446483,12409.1469722206,0.0,1.0
2022-01-27,47.239,47.45,47.06,47.45,10895,41.6348475972272,41.820815819311,41.4770830865495,41.820815819311,12361.4936694106,0.0,1.0
2022-01-28,47.3496,47.3496,46.77,46.8265,10370,41.7323266747745,41.7323266747745,41.221486951932,41.2712841298834,11765.8273842853,0.0,1.0
2022-01-31,48.32,48.32,47.73,47.8176,68281,42.5876042231635,42.5876042231635,42.0675982941141,42.1448059540882,77471.7897421777,0.0,1.0
2022-02-01,48.1713,48.1713,47.9,48.11,6514,42.4565451017234,42.4565451017234,42.2174305109588,42.4025173670612,7390.80034534564,0.0,1.0
2022-02-02,48.77,48.81,48.56,48.8,14826,42.9842189148113,43.0194735540689,42.799132058709,43.0106598942545,16821.6158919396,0.0,1.0
2022-02-03,47.97,48.51,47.97,48.33,17883,42.2791261296596,42.755063759637,42.2791261296596,42.5964178829779,20290.0955750408,0.0,1.0
2022-02-04,48.44,48.6501,48.28,48.32,18584,42.6933681409362,42.8785431336367,42.5523495839059,42.5876042231635,21085.4518909892,0.0,1.0
2022-02-07,48.53,48.779,48.49,48.58,4305,42.7726910792658,42.9921512086443,42.7374364400082,42.8167593783378,4884.46353802778,0.0,1.0
2022-02-08,48.9,49.01,48.65,48.65,8536,43.0987964923985,43.1957467503568,42.8784549970386,42.8784549970386,9684.96649491408,0.0,1.0
2022-02-09,49.56,49.6389,49.43,49.47,10789,43.6804980401486,43.7500378160842,43.5659204625615,43.6011751018191,12241.2258099377,0.0,1.0
2022-02-10,49.04,49.52,48.96,49.04,22196,43.2221877298,43.6452434008911,43.1516784512849,43.2221877298,25183.6359326515,0.0,1.0
2022-02-11,48.457,49.1497,48.457,49.09,17963,42.7083513626207,43.318873577964,42.7083513626207,43.266256028872,20380.8637708695,0.0,1.0
2022-02-14,48.4574,48.5,48.255,48.48,6873,42.7087039090133,42.7462500998226,42.5303154343699,42.7286227801938,7798.12262412658,0.0,1.0
2022-02-15,49.054,49.054,48.9101,48.9101,1825,43.2345268535402,43.2345268535402,43.107698288811,43.107698288811,2070.64946734046,0.0,1.0
2022-02-16,48.9931,49.06,48.65,48.73,14112,43.1808516652705,43.2398150494288,42.8784549970386,42.9489642755537,16011.5097441691,0.0,1.0
2022-02-17,48.0427,48.44,48.0427,48.4,2245,42.3432014365103,42.6933681409362,42.3432014365103,42.6581135016787,2547.18249544073,0.0,1.0
2022-02-18,47.9867,48.2,47.92,48.11,6803,42.2938449415497,42.4818403053907,42.2350578305876,42.4025173670612,7718.70045277653,0.0,1.0
2022-02-22,47.6397,47.856,47.47,47.83,8276,41.9880109459901,42.1786504077755,41.8384431389398,42.1557348922581,9389.96985847106,0.0,1.0
2022-02-23,47.16,47.58,47.08,47.57,6542,41.5652196846935,41.9353933968981,41.4947104061783,41.9265797370838,7422.56921388565,0.0,1.0
2022-02-24,47.01,47.01,46.0,46.17,8751,41.4330147874776,41.4330147874776,40.5428351462235,40.6926673630683,9928.9060212035,0.0,1.0
2022-02-25,48.1671,48.1671,47.64,47.64,6243,42.4528433646014,42.4528433646014,41.9882753557845,41.9882753557845,7083.32308197617,0.0,1.0
2022-02-28,47.5568,47.91,47.32,47.5,5218,41.9149457061288,42.2262441707732,41.7062382417238,41.864884118383,5920.35557292194,0.0,1.0
2022-03-01,46.7827,47.36,46.71,47.36,14687,41.2326802998963,41.7414928809814,41.1686049930457,41.7414928809814,16663.9061516874,0.0,1.0
2022-03-02,47.14,47.26,46.8513,46.9909,8241,41.5475923650647,41.6533562828375,41.2931420062231,41.4161806972321,9350.25877279604,0.0,1.0
2022-03-03,46.91,47.26,46.78,47.26,7665,41.3448781893336,41.6533562828375,41.2303006117464,41.6533562828375,8696.72776282995,0.0,1.0
2022-03-04,46.07,46.16,45.8682,46.11,2546,40.6045307649243,40.6838537032539,40.4266711098698,40.6397854041819,2888.69783224593,0.0,1.0
2022-03-07,44.65,45.42,44.65,45.42,6659,39.35299107128,40.0316428769885,39.35299107128,40.0316428769885,7555.31770028502,0.0,1.0
2022-03-08,44.21,44.37,43.99,44.34,3327,38.9651900394466,39.1062085964769,38.7712895235298,39.0797676170337,3774.82234402286,0.0,1.0
2022-03-09,45.373,45.41,44.96,44.96,1285,39.9902186758609,40.0228292171741,39.6262145255263,39.6262145255263,1457.96414549726,0.0,1.0
2022-03-10,45.3329,45.62,45.1801,45.36,18120,39.9548759000051,40.2079160732765,39.8202031780412,39.9787609181021,20558.9963551832,0.0,1.0
2022-03-11,45.08,45.83,45.08,45.83,16867,39.731978443299,40.3930029293788,39.731978443299,40.3930029293788,19137.3394880173,0.0,1.0
2022-03-14,45.58,45.78,45.34,45.72,16739,40.1726614340189,40.3489346303068,39.9611335984734,40.2960526714204,18992.1103746915,0.0,1.0
2022-03-15,46.3076,46.3076,45.67,45.68,6736,40.8139433221143,40.8139433221143,40.2519843723484,40.2607980321628,7642.68208877008,0.0,1.0
2022-03-16,47.3859,47.3859,46.98,47.02,861,41.7643202599007,41.7643202599007,41.4065738080344,41.441828447292,976.892707605557,0.0,1.0
2022-03-17,47.83,47.83,47.49,47.58,4545,42.1557348922581,42.1557348922581,41.8560704585686,41.9353933968981,5156.76812551365,0.0,1.0
2022-03-18,48.6607,48.72,48.16,48.16,4152,42.88788561304,42.9401506157393,42.4465856661331,42.4465856661331,4710.86936350554,0.0,1.0
2022-03-21,48.54,48.9144,48.54,48.86,14737,42.7815047390802,43.1114881625312,42.7815047390802,43.0635418531409,16720.6362740802,0.0,1.0
2022-03-22,49.4029,49.4361,49.2387,49.35,69834,43.5420354444645,43.5712967950483,43.3973151503121,43.4954111840463,79233.8273437008,0.0,1.0
2022-03-23,49.2488,49.51,49.2488,49.38,13264,43.4062169467246,43.6364297410767,43.4062169467246,43.5218521634895,15049.3668683857,0.0,1.0
2022-03-24,50.1874,50.1874,50.0955,50.0955,1588,44.2334670569039,44.2334670569039,44.1524695232096,44.1524695232096,1801.74868719817,0.0,1.0
2022-03-25,50.1171,50.1171,49.9121,50.0,7527,44.1715070284087,44.1715070284087,43.9908270022135,44.0682990719821,8540.15262502557,0.0,1.0
2022-03-28,50.0178,50.0178,49.74,49.87,15974,44.0839873864517,44.0839873864517,43.8391439168078,43.9537214943949,18124.1395020803,0.0,1.0
2022-03-29,50.58,50.6,50.17,50.6,10826,44.5794913412171,44.5971186608459,44.2181312888268,44.5971186608459,12283.2061005084,0.0,1.0
2022-03-30,49.7,50.03,49.51,50.01,104497,43.8038892775502,44.0947400514253,43.6364297410767,44.0771127317965,118562.551993795,0.0,1.0
2022-03-31,49.02,49.6,49.02,49.54,17451,43.2045604101712,43.7157526794062,43.2045604101712,43.6628707205198,19799.9473175663,0.0,1.0
2022-04-01,49.7213,49.81,49.4201,49.81,10606,43.8226623729549,43.9008395355086,43.5571949393452,43.9008395355086,12033.5935619797,0.0,1.0
2022-04-04,50.1903,50.235,50.02,50.02,3450,44.23602301825,44.2754200776204,44.0859263916109,44.0859263916109,3914.37844510938,0.0,1.0
2022-04-05,49.27,49.44,49.16,49.44,19371,43.4249019055311,43.5747341223759,43.3279516475728,43.5747341223759,21978.3840174533,0.0,1.0
2022-04-06,48.6439,48.76,48.47,48.7,6357,42.8730786645518,42.9754052549969,42.7198091203794,42.9225232961105,7212.66776103196,0.0,1.0
2022-04-07,48.5204,48.7,48.2,48.37,7502,42.764229965844,42.9225232961105,42.4818403053907,42.6316725222355,8511.78756382913,0.0,1.0
2022-04-08,48.393,48.5897,48.393,48.5897,1593,42.6519439398086,42.8253086283578,42.6519439398086,42.8253086283578,1807.42169943746,0.0,1.0
2022-04-11,48.0695,48.39,48.0695,48.25,2938,42.3668220448128,42.6492998418643,42.3668220448128,42.5259086044627,3333.46199180619,0.0,1.0
2022-04-12,47.51,47.84,47.36,47.84,3216,41.8736977781974,42.1645485520725,41.7414928809814,42.1645485520725,3648.88147231065,0.0,1.0
2022-04-13,48.21,48.24,48.1932,48.2001,2955,42.4906539652051,42.5170949446483,42.4758470167169,42.4819284419889,3352.75023341977,0.0,1.0
2022-04-14,48.2423,48.5,48.2423,48.5,1115,42.5191220864056,42.7462500998226,42.5191220864056,42.7462500998226,1265.08172936144,0.0,1.0
2022-04-18,48.0315,48.0315,48.015,48.015,1039,42.3333301375181,42.3333301375181,42.3187875988244,42.3187875988244,1178.85194332424,0.0,1.0
2022-04-19,48.7702,48.7702,48.31,48.31,2446,42.9843951880076,42.9843951880076,42.5787905633491,42.5787905633491,2775.23758746015,0.0,1.0
2022-04-20,48.75,48.9,48.74,48.8652,5536,42.9665915951825,43.0987964923985,42.9577779353681,43.0681249562444,6281.15915134072,0.0,1.0
2022-04-21,48.6501,49.44,48.65,49.44,4744,42.8785431336367,43.5747341223759,42.8784549970386,43.5747341223759,5382.55401263735,0.0,1.0
2022-04-22,48.01,48.6186,48.01,48.575,10367,42.3143807689172,42.8507801052214,42.3143807689172,42.8123525484306,11762.4235769417,0.0,1.0
2022-04-25,48.09,48.13,47.5,47.8072,13259,42.3848900474324,42.42014468669,41.864884118383,42.1356397478812,15043.6938561464,0.0,1.0
2022-04-26,46.99,47.3001,46.99,47.3,23719,41.4153874678488,41.6886990586932,41.4153874678488,41.688610922095,26911.6354607389,0.0,1.0
2022-04-27,47.5055,47.67,47.42,47.42,42657,41.8697316312809,42.0147163352277,41.7943748398678,41.7943748398678,48398.7366182697,0.0,1.0
2022-04-28,49.1477,49.27,48.67,48.69,12452,43.3171108460011,43.4249019055311,42.8960823166674,42.9137096362961,14128.0696807252,0.0,1.0
2022-04-29,48.23,49.2799,48.23,49.2799,20385,42.5082812848339,43.4336274287474,42.5082812848339,43.4336274287474,23128.870899581,0.0,1.0
2022-05-02,48.392,48.41,47.9,48.16,15423,42.6510625738271,42.666927161493,42.2174305109588,42.4465856661331,17498.9735533107,0.0,1.0
2022-05-03,48.7579,48.86,48.43,48.5,48404,42.9735543864359,43.0635418531409,42.6845544811218,42.7462500998226,54919.2968861084,0.0,1.0
2022-05-04,49.237,49.27,48.269,48.6,2817,43.3958168281436,43.4249019055311,42.5426545581101,42.8343866979666,3196.17509561539,0.0,1.0
2022-05-05,48.1672,49.09,48.08,49.09,2864,42.4529315011995,43.266256028872,42.376076387618,43.266256028872,3249.50141066471,0.0,1.0
2022-05-06,48.61,48.61,48.22,48.58,7535,42.843200357781,42.843200357781,42.4994676250195,42.8167593783378,8549.22944460843,0.0,1.0
2022-05-09,47.1546,47.84,47.1546,47.76,7882,41.5604603083937,42.1645485520725,41.5604603083937,42.0940392735573,8942.9364940151,0.0,1.0
2022-05-10,47.2379,47.56,46.97,47.4,19094,41.6338780946476,41.9177660772694,41.39776014822,41.776747520239,21664.0991393966,0.0,1.0
2022-05-11,46.53,47.37,46.51,46.98,51379,41.0099591163865,41.7503065407958,40.9923317967577,41.4065738080344,58294.7391684854,0.0,1.0
2022-05-12,46.5083,46.5201,46.15,46.5,8369,40.9908334745893,41.0012335931703,40.6750400434395,40.9835181369433,9495.48788612183,0.0,1.0
2022-05-13,47.7505,47.86,47.43,47.43,2777,42.0856662967336,42.1821758717012,41.8031884996822,41.8031884996822,3150.79099770108,0.0,1.0
2022-05-16,47.51,47.69,47.37,47.4,6176,41.8736977781974,42.0323436548565,41.7503065407958,41.776747520239,7007.3047179697,0.0,1.0
2022-05-17,48.04,48.04,47.6701,47.7,7073,42.3408217483604,42.3408217483604,42.0148044718259,42.0411573146709,8025.04311369814,0.0,1.0
2022-05-18,47.0235,47.84,46.97,47.84,5772,41.444913228227,42.1645485520725,41.39776014822,42.1645485520725,6548.92532903516,0.0,1.0
2022-05-19,47.24,47.5,47.05,47.05,5814,41.6357289632087,41.864884118383,41.4682694267351,41.4682694267351,6596.57863184518,0.0,1.0
2022-05-20,47.9,47.9704,47.4343,47.94,46445,42.2174305109588,42.2794786760522,41.8069783734024,42.2526851502164,52696.610690755,0.0,1.0
2022-05-23,48.4107,48.511,48.3,48.51,1874,42.6675441176801,42.7559451256185,42.5699769035347,42.755063759637,2126.24498728549,0.0,1.0
2022-05-24,47.8235,47.8235,47.54,47.8,1300,42.1500060133787,42.1500060133787,41.9001387576406,42.1292939128149,1474.98318221513,0.0,1.0
2022-05-25,48.11,48.15,47.91,48.06,4036,42.4025173670612,42.4377720063187,42.2262441707732,42.3584490679892,4579.25547955403,0.0,1.0
2022-05-26,48.472,48.61,48.14,48.14,15408,42.7215718523423,42.843200357781,42.4289583465044,42.4289583465044,17481.9545165928,0.0,1.0
2022-05-27,48.7303,48.7303,48.54,48.54,1110,42.9492286853482,42.9492286853482,42.7815047390802,42.7815047390802,1259.40871712214,0.0,1.0
2022-05-31,48.8,48.9105,48.71,48.75,13649,43.0106598942545,43.1080508352036,42.9313369559249,42.9665915951825,15486.188810811,0.0,1.0
2022-06-01,49.3473,49.6,49.24,49.54,2520,43.4930314958964,43.7157526794062,43.398460926088,43.6628707205198,2859.19816860163,0.0,1.0
2022-06-02,49.7105,49.72,49.21,49.21,3716,43.8131436203553,43.821516597179,43.3720199466448,43.3720199466448,4216.18269623954,0.0,1.0
2022-06-03,49.0773,49.1599,48.96,49.0701,7437,43.2550626809077,43.3278635109746,43.1516784512849,43.2487168458414,8438.03840471838,0.0,1.0
2022-06-06,49.7355,49.79,49.5438,49.74,76170,43.8351777698913,43.8832122158798,43.6662199112493,43.8391439168078,86422.6684533278,0.0,1.0
2022-06-07,50.12,50.12,49.58,49.58,1794,44.1740629897548,44.1740629897548,43.6981253597774,43.6981253597774,2035.47679145687,0.0,1.0
2022-06-08,50.07,50.21,50.03,50.14,2841,44.1299946906829,44.2533859280844,44.0947400514253,44.1916903093836,3223.40555436398,0.0,1.0
2022-06-09,49.7297,50.3,49.71,50.25,14886,43.8300658471989,44.332708866414,43.8127029373646,44.288640567342,16889.6920388111,0.0,1.0
2022-06-10,48.96,49.36,48.85,49.36,31723,43.1516784512849,43.5042248438607,43.0547281933265,43.5042248438607,35992.9934533926,0.0,1.0
2022-06-13,47.6296,47.9,47.55,47.9,3394,41.9791091495776,42.2174305109588,41.908952417455,42.2174305109588,3850.84070802933,0.0,1.0
2022-06-14,47.55,47.8,47.3701,47.66,38083,41.908952417455,42.1292939128149,41.750394677394,42.0059026754133,43209.0650217681,0.0,1.0
2022-06-15,47.61,47.61,47.3101,47.36,3722,41.9618343763413,41.9618343763413,41.6975127185076,41.7414928809814,4222.99031092669,0.0,1.0
2022-06-16,46.268,46.41,46.19,46.4,5759,40.7790412292493,40.9041951986138,40.710294682697,40.8953815387994,6534.17549721301,0.0,1.0
2022-06-17,46.7791,46.98,46.681,46.78,18962,41.2295073823631,41.4065738080344,41.1430453795839,41.2303006117464,21514.3316162794,0.0,1.0
2022-06-21,47.8165,47.8165,47.52,47.57,18086,42.1438364515086,42.1438364515086,41.8825114380118,41.9265797370838,20520.419871956,0.0,1.0
2022-06-22,47.4733,47.6,47.19,47.19,1445,41.8413516466785,41.9530207165269,41.5916606641367,41.5916606641367,1639.50053715451,0.0,1.0
2022-06-23,47.21,47.21,46.9687,47.1718,6074,41.6092879837655,41.6092879837655,41.3966143724441,41.5756198032745,6891.57526828821,0.0,1.0
2022-06-24,47.8465,47.8465,47.36,47.36,8312,42.4927251752615,42.4927251752615,42.0606619982733,42.0606619982733,9359.25164506827,0.36585,1.0
2022-06-27,47.6,47.74,47.5301,47.605,2012,42.2738072448862,42.3981419720771,42.2117286918102,42.2782477708573,2265.49739050498,0.0,1.0
2022-06-28,47.69,48.56,47.69,48.47,2716,42.353736712366,43.1263882313377,42.353736712366,43.0464587638579,3058.19627863395,0.0,1.0
2022-06-29,47.7103,47.82,47.66,47.7,1455,42.3717652478087,42.4691903876147,42.3270935565394,42.3626177643082,1638.31943498247,0.0,1.0
2022-06-30,47.3,47.3,46.7901,47.05,43577,42.0073756866201,42.0073756866201,41.5545308480872,41.785349388065,49067.3855795404,0.0,1.0
2022-07-01,47.356,47.37,46.67,46.89,7320,42.0571095774965,42.0695430502155,41.4478694142613,41.6432525569898,8242.26684815924,0.0,1.0
2022-07-05,47.2268,47.2268,46.66,46.83,11121,41.9423663864032,41.9423663864032,41.4389883623191,41.5899662453366,12522.1652484124,0.0,1.0
2022-07-06,47.2651,47.3436,46.97,47.1,16092,41.9763808153418,42.0460970730881,41.7143009725274,41.8297546477761,18119.4751530845,0.0,1.0
2022-07-07,48.0094,48.03,47.68,47.68,29423,42.6373975114,42.6556924784009,42.3448556604238,42.3448556604238,33130.0843542882,0.0,1.0
2022-07-08,48.3159,48.34,48.23,48.23,1772,42.9096017534285,42.9310050886092,42.833313517245,42.833313517245,1995.25913318828,0.0,1.0
2022-07-11,48.13,48.48,48.09,48.48,5243,42.744502997823,43.0553398158001,42.7089787900542,43.0553398158001,5903.579929631,0.0,1.0
2022-07-12,47.8934,48.07,47.791,47.791,51635,42.5343773088704,42.6912166861698,42.4434353369823,42.4434353369823,58140.6350689486,0.0,1.0
2022-07-13,47.82,47.88,47.45,47.45,8916,42.4691903876147,42.5224766992679,42.1405914657532,42.1405914657532,10039.3512593153,0.0,1.0
2022-07-14,47.8877,47.965,47.7,47.7,2147,42.5293151092634,42.5979656407766,42.3626177643082,42.3626177643082,2417.50641024562,0.0,1.0
2022-07-15,48.2655,48.27,48.2045,48.22,42601,42.8648412516398,42.8688377250138,42.8106668347924,42.8244324653028,47968.4166664525,0.0,1.0
2022-07-18,48.2102,48.68,48.2102,48.59,7238,42.8157290343994,43.2329608546441,42.8157290343994,43.1530313871643,8149.93544357605,0.0,1.0
2022-07-19,48.9591,48.9591,48.84,48.8697,2718,43.480831014351,43.480831014351,43.3750576857194,43.4014344099877,3060.44826411159,0.0,1.0
2022-07-20,49.09,49.29,49.055,49.17,33405,43.5970839842745,43.7747050231185,43.5660003024767,43.6681323998121,37613.7874402677,0.0,1.0
2022-07-21,49.5682,49.5682,49.27,49.5,886,44.0217758881506,44.0217758881506,43.7569429192341,43.9612071139048,997.629566594139,0.0,1.0
2022-07-22,49.1639,49.4651,49.14,49.4651,2465,43.6627149581273,43.9302122426265,43.6414892439855,43.9302122426265,2775.57210119024,0.0,1.0
2022-07-25,49.4297,49.4297,49.28,49.34,53432,43.8987733187511,43.8987733187511,43.7658239711763,43.8191102828295,60164.0440206072,0.0,1.0
2022-07-26,49.01,49.1,48.91,49.1,1703,43.5260355687368,43.6059650362167,43.4372250493148,43.6059650362167,1917.56563420973,0.0,1.0
2022-07-27,49.69,49.7892,49.35,49.37,14710,44.1299471008066,44.2180471360733,43.8279913347717,43.8457534386561,16563.3531880359,0.0,1.0
2022-07-28,49.4457,49.4457,49.22,49.24,4936,43.9129830018586,43.9129830018586,43.7125376595231,43.7302997634075,5557.9001588134,0.0,1.0
2022-07-29,49.48,49.54,49.23,49.23,52844,43.9434450100204,43.9967313216736,43.7214187114653,43.7214187114653,59501.9602901813,0.0,1.0
2022-08-01,49.57,49.7,49.411,49.49,4164,44.0233744775002,44.1388281527488,43.8821657516192,43.9523260619626,4688.63376444469,0.0,1.0
2022-08-02,49.17,49.37,49.01,49.015,22641,43.6681323998121,43.8457534386561,43.5260355687368,43.5304760947079,25493.6015996139,0.0,1.0
2022-08-03,49.413,49.413,49.15,49.15,1092,43.8839419620076,43.8839419620076,43.6503702959277,43.6503702959277,1229.58407079097,0.0,1.0
2022-08-04,48.96,49.12,48.96,49.03,2211,43.4816303090258,43.6237271401011,43.4816303090258,43.5437976726212,2489.56994553007,0.0,1.0
2022-08-05,49.4346,49.53,49.26,49.53,3598,43.9031250342028,43.9878502697314,43.7480618672919,43.9878502697314,4051.32187427281,0.0,1.0
2022-08-08,49.4406,49.75,49.4406,49.75,2163,43.9084536653681,44.1832334124599,43.9084536653681,44.1832334124599,2435.52229406673,0.0,1.0
2022-08-09,48.9561,49.0199,48.9561,48.98,403,43.4781666987684,43.5348278101596,43.4781666987684,43.4993924129102,453.775073744286,0.0,1.0
2022-08-10,49.51,49.51,49.36,49.37,3652,43.970088165847,43.970088165847,43.8368723867139,43.8457534386561,4112.12548216907,0.0,1.0
2022-08-11,49.59,49.6984,49.48,49.6984,21097,44.0411365813846,44.1374071844381,43.9434450100204,44.1374071844381,23755.0688108765,0.0,1.0
2022-08-12,50.36,50.36,50.16,50.25,13324,44.7249775809342,44.7249775809342,44.5473565420902,44.62728600957,15002.727252032,0.0,1.0
2022-08-15,50.5669,50.585,50.23,50.23,2775,44.9087265456184,44.9248012496338,44.6095239056856,44.6095239056856,3124.62985022431,0.0,1.0
2022-08-16,50.6,50.683,50.39,50.4,15776,44.9381228275471,45.0118355586674,44.7516207367608,44.760501788703,17763.6614476175,0.0,1.0
2022-08-17,50.9,50.99,50.7,50.72,6011,45.2045543858132,45.284483853293,45.0269333469691,45.0446954508535,6768.34235304443,0.0,1.0
2022-08-18,50.91,50.9401,50.7,50.78,16885,45.2134354377554,45.2401674041014,45.0269333469691,45.0979817625068,19012.3873949684,0.0,1.0
2022-08-19,50.4465,50.62,50.38,50.62,2909,44.8017986802343,44.9558849314315,44.7427396848186,44.9558849314315,3275.51287722613,0.0,1.0
2022-08-22,50.22,50.37,50.17,50.37,8489,44.6006428537434,44.7338586328764,44.5562375940324,44.7338586328764,9558.55235983933,0.0,1.0
2022-08-23,50.0364,50.2,49.99,50.09,12178,44.4375867400845,44.582880749859,44.3963786590727,44.4851891784948,13712.3395733447,0.0,1.0
2022-08-24,50.17,50.18,50.03,50.03,23695,44.5562375940324,44.5651186459746,44.4319028668415,44.4319028668415,26680.3979463297,0.0,1.0
2022-08-25,50.43,50.43,50.17,50.17,3900,44.7871449445297,44.7871449445297,44.5562375940324,44.5562375940324,4391.37168139632,0.0,1.0
2022-08-26,49.6687,50.3473,49.6687,50.26,6037,44.1110304601697,44.7136986449676,44.1110304601697,44.6361670615122,6797.61816425375,0.0,1.0
2022-08-29,49.58,49.6916,49.5,49.5,49130,44.0322555294424,44.1313680691174,43.9612071139048,43.9612071139048,55320.0232582055,0.0,1.0
2022-08-30,49.58,49.96,49.51,49.96,24974,44.0322555294424,44.3697355032461,43.970088165847,44.3697355032461,28120.5426592799,0.0,1.0
2022-08-31,49.44,49.78,49.44,49.68,7430,43.9079208022516,44.2098765682865,43.9079208022516,44.1210660488644,8366.1260494294,0.0,1.0
2022-09-01,49.25,49.25,48.93,49.0,2088,43.7391808153497,43.7391808153497,43.4549871531992,43.5171545167946,2351.07283865526,0.0,1.0
2022-09-02,48.78,49.33,48.66,49.16,1488,43.3217713740662,43.8102292308873,43.2151987507597,43.6592513478699,1675.47719536352,0.0,1.0
2022-09-06,48.94,49.08,48.82,48.98,2472,43.4638682051414,43.5882029323323,43.357295581835,43.4993924129102,2783.45405036198,0.0,1.0
2022-09-07,49.1161,49.13,48.98,49.0,2922,43.6202635298436,43.6326081920433,43.4993924129102,43.5171545167946,3290.15078283078,0.0,1.0
2022-09-08,49.71,49.71,49.39,49.39,1199,44.147709204691,44.147709204691,43.8635155425405,43.8635155425405,1350.06529384467,0.0,1.0
2022-09-09,50.2352,50.2352,49.95,49.95,9177,44.6141420526955,44.6141420526955,44.3608544513039,44.3608544513039,10333.2353641472,0.0,1.0
2022-09-12,50.3079,50.4601,50.25,50.25,2809,44.6787073003154,44.8138769108757,44.62728600957,44.62728600957,3162.91360334417,0.0,1.0
2022-09-13,49.28,49.86,49.25,49.83,1521,43.7658239711763,44.2809249838241,43.7391808153497,44.2542818279975,1712.63495574457,0.0,1.0
2022-09-14,49.5087,49.53,49.37,49.44,17645,43.9689336290945,43.9878502697314,43.8457534386561,43.9079208022516,19868.1418764713,0.0,1.0
2022-09-15,49.2816,49.46,49.21,49.46,2532,43.7672449394871,43.925682906136,43.7036566075809,43.925682906136,2851.01361469115,0.0,1.0
2022-09-16,49.0316,49.05,49.0,49.03,1084,43.545218640932,43.5615597765056,43.5171545167946,43.5437976726212,1220.57612888041,0.0,1.0
2022-09-19,49.28,49.31,48.97,48.97,43965,43.7658239711763,43.7924671270029,43.490511360968,43.490511360968,49504.2707622024,0.0,1.0
2022-09-20,49.0,49.04,48.88,49.04,2336,43.5171545167946,43.5526787245634,43.4105818934882,43.5526787245634,2630.31903788252,0.0,1.0
2022-09-21,48.5,48.93,48.47,48.7902,12238,43.0731019196845,43.4549871531992,43.0464587638579,43.3308300470472,13779.8991376739,0.0,1.0
2022-09-22,48.3,48.3,48.1,48.1901,22714,42.8954808808404,42.8954808808404,42.7178598419964,42.7978781199956,25575.7990695477,0.0,1.0
2022-09-23,47.62,47.79,47.4302,47.79,14254,42.2915693487706,42.4425472317881,42.1230069829076,42.4425472317881,16049.9004991342,0.0,1.0
2022-09-26,47.45,47.52,47.11,47.32,9348,42.1405914657532,42.2027588293486,41.8386356997183,42.0251377905045,10525.7801224853,0.0,1.0
2022-09-27,47.1554,47.48,46.942,47.45,3075,41.8789556755359,42.1672346215798,41.6894340270893,42.1405914657532,3462.42767187017,0.0,1.0
2022-09-28,47.7589,47.765,47.07,47.13,36387,42.4149271602478,42.4203446019326,41.8031114919495,41.8563978036027,40971.4977874277,0.0,1.0
2022-09-29,47.44,47.52,47.17,47.48,3716,42.131710413811,42.2027588293486,41.8919220113715,42.1672346215798,4184.18901745352,0.0,1.0
2022-09-30,47.06,47.46,47.05,47.18,4864,41.7942304400073,42.1494725176954,41.785349388065,41.9008030633137,5476.82868161838,0.0,1.0
2022-10-03,48.03,48.17,47.55,47.56,16596,42.6556924784009,42.7800272055918,42.2294019851752,42.2382830371174,18686.9754934496,0.0,1.0
2022-10-04,49.22,49.35,48.84,48.84,9860,43.7125376595231,43.8279913347717,43.3750576857194,43.3750576857194,11102.288404761,0.0,1.0
2022-10-05,48.92,48.995,48.78,48.89,9130,43.446106101257,43.5127139908235,43.3217713740662,43.4194629454304,10280.3137054227,0.0,1.0
2022-10-06,48.68,48.96,48.68,48.89,6979,43.2329608546441,43.4816303090258,43.2329608546441,43.4194629454304,7858.30332422178,0.0,1.0
2022-10-07,48.28,48.465,48.18,48.465,5786,42.877718776956,43.0420182378868,42.788908257534,43.0420182378868,6514.99398681003,0.0,1.0
2022-10-10,48.2,48.3307,48.06,48.06,5659,42.8066703614184,42.922745710303,42.6823356342275,42.6823356342275,6371.99290897994,0.0,1.0
2022-10-11,47.84,48.1989,47.755,47.89,8283,42.4869524914991,42.8056934457047,42.4114635499904,42.5313577512101,9326.59785564249,0.0,1.0
2022-10-12,47.8274,47.94,47.73,47.73,8709,42.4757623660519,42.5757630109211,42.3892609201348,42.3892609201348,9806.27076237963,0.0,1.0
2022-10-13,48.31,48.32,46.81,46.81,11365,42.9043619327826,42.9132429847248,41.5722041414522,41.5722041414522,12796.9074766844,0.0,1.0
2022-10-14,48.086,48.69,48.086,48.59,3125,42.7054263692773,43.2418419065863,42.7054263692773,43.1530313871643,3518.72730881115,0.0,1.0
2022-10-17,48.68,48.71,48.47,48.47,2808,43.2329608546441,43.2596040104707,43.0464587638579,43.0464587638579,3161.78761060535,0.0,1.0
2022-10-18,48.54,48.64,48.39,48.62,5540,43.1086261274533,43.1974366468753,42.9754103483202,43.1796745429909,6237.99977306042,0.0,1.0
2022-10-19,48.5181,48.56,48.3902,48.56,1676,43.0891766236999,43.1263882313377,42.9755879693591,43.1263882313377,1887.1638302616,0.0,1.0
2022-10-20,48.65,48.97,48.56,48.88,97600,43.2063176988175,43.490511360968,43.1263882313377,43.4105818934882,109896.89130879,0.0,1.0
2022-10-21,48.7,48.71,48.3,48.36,15291,43.2507229585285,43.2596040104707,42.8954808808404,42.9487671924936,17217.5549692901,0.0,1.0
2022-10-24,48.7,48.7259,48.6,48.6,4621,43.2507229585285,43.2737248830588,43.1619124391065,43.1619124391065,5203.21244608524,0.0,1.0
2022-10-25,49.5007,49.5007,49.03,49.03,24796,43.9618287875407,43.9618287875407,43.5437976726212,43.5437976726212,27920.1159517701,0.0,1.0
2022-10-26,49.3,49.54,49.3,49.45,10315,43.7835860750607,43.9967313216736,43.7835860750607,43.9168018541938,11614.6151009239,0.0,1.0
2022-10-27,48.73,49.08,48.64,48.98,494720,43.2773661143551,43.5882029323323,43.1974366468753,43.4993924129102,557051.127748818,0.0,1.0
2022-10-28,49.48,49.5,49.0,49.0,128476,43.9434450100204,43.9612071139048,43.5171545167946,43.5171545167946,144663.043112583,0.0,1.0
2022-10-31,49.66,49.69,49.49,49.49,16984,44.10330394498,44.1299471008066,43.9523260619626,43.9523260619626,19123.8606761116,0.0,1.0
2022-11-01,49.89,50.04,49.75,50.01,11236,44.3075681396507,44.4407839187837,44.1832334124599,44.4141407629571,12651.6544133767,0.0,1.0
2022-11-02,49.55,49.9595,49.38,49.87,3826,44.0056123736158,44.369291450649,43.8546344905983,44.2898060357663,4308.04821872367,0.0,1.0
2022-11-03,49.4,49.67,49.28,49.28,11563,43.8723965944828,44.1121849969222,43.7658239711763,43.7658239711763,13019.8540389707,0.0,1.0
2022-11-04,49.89,49.89,49.62,49.78,27355,44.3075681396507,44.3075681396507,44.0677797372112,44.2098765682865,30801.5313704093,0.0,1.0
2022-11-07,50.1655,50.23,49.98,50.07,10368,44.5522411206584,44.6095239056856,44.3874976071305,44.4674270746103,11674.2927160813,0.0,1.0
2022-11-08,50.5,50.824,50.4958,50.54,11133,44.8493123081251,45.1370583910525,44.8455822663094,44.8848365158939,12535.6771612783,0.0,1.0
2022-11-09,50.09,50.34,49.91,50.18,13210,44.4851891784948,44.7072154770498,44.3253302435351,44.5651186459746,14874.3640798065,0.0,1.0
2022-11-10,50.98,51.01,50.52,50.54,49757,45.2756028013508,45.3022459571774,44.8670744120095,44.8848365158939,56026.0207054454,0.0,1.0
2022-11-11,51.126,51.126,50.91,51.11,2913,45.405266159707,45.405266159707,45.2134354377554,45.3910564765995,3280.01684818141,0.0,1.0
2022-11-14,50.93,51.125,50.93,50.94,4288,45.2311975416398,45.4043780545128,45.2311975416398,45.240078593582,4828.25686405832,0.0,1.0
2022-11-15,50.9567,51.41,50.9567,51.2,42547,45.2549099503255,45.6574880348655,45.2549099503255,45.4709859440793,47907.6130585562,0.0,1.0
2022-11-16,50.84,50.9099,50.77,50.9099,21264,45.15126807416,45.213346627236,45.0891007105646,45.213346627236,23943.1095982593,0.0,1.0
2022-11-17,51.05,51.06,50.651,50.66,37458,45.3377701649462,45.3466512168884,44.9834161924523,44.9914091392003,42177.4360107035,0.0,1.0
2022-11-18,51.19,51.19,51.0,51.19,48845,45.4621048921371,45.4621048921371,45.2933649052352,45.4621048921371,54999.1153276419,0.0,1.0
2022-11-21,51.3211,51.4299,51.14,51.14,6421,45.5785354830994,45.6751613282305,45.4176996324261,45.4176996324261,7229.99937596045,0.0,1.0
2022-11-22,52.1374,52.19,51.9,51.9,56708,46.3034957531414,46.3502100863574,46.0926595800335,46.0926595800335,63852.7962329802,0.0,1.0
2022-11-23,52.14,52.28,52.13,52.28,48598,46.3058048266464,46.4301395538372,46.2969237747042,46.4301395538372,54720.9951211534,0.0,1.0
2022-11-25,52.4172,52.48,52.39,52.39,1956,46.5519875864842,46.6077605926813,46.5278311252014,46.5278311252014,2202.44179713108,0.0,1.0
2022-11-28,51.8906,52.22,51.8601,52.22,4048,46.0843113912078,46.376853242184,46.0572241827841,46.376853242184,4558.01860674162,0.0,1.0
2022-11-29,51.5593,51.61,51.5593,51.61,2516,45.7900821403626,45.8351090737096,45.7900821403626,45.8351090737096,2832.99773087004,0.0,1.0
2022-11-30,51.9378,51.95,51.36,51.561,58265,46.126229956375,46.1370648397445,45.6130827751545,45.7915919191928,65605.9669273223,0.0,1.0
2022-12-01,51.19,51.57,51.1011,51.57,66093,45.4621048921371,45.7995848659408,45.3831523403709,45.7995848659408,74420.2380868018,0.0,1.0
2022-12-02,50.38,50.675,50.22,50.22,176740,44.7427396848186,45.0047307171136,44.6006428537434,44.6006428537434,199007.956658971,0.0,1.0
2022-12-05,50.33,50.58,50.2149,50.39,5579,44.6983344251076,44.9203607236627,44.5961135172529,44.7516207367608,6281.91348987438,0.0,1.0
2022-12-06,50.34,50.51,50.12,50.51,41385,44.7072154770498,44.8581933600673,44.5118323343214,44.8581933600673,46599.2094960479,0.0,1.0
2022-12-07,50.33,50.48,50.2092,50.36,8399,44.6983344251076,44.8315502042407,44.5910513176458,44.7249775809342,9457.21301334557,0.0,1.0
2022-12-08,50.78,50.78,50.26,50.37,6142,45.0979817625068,45.0979817625068,44.6361670615122,44.7338586328764,6915.84740182979,0.0,1.0
2022-12-09,50.8665,51.035,50.81,50.83,7012,45.1748028618068,45.3244485870329,45.1246249183334,45.1423870222178,7895.46108460283,0.0,1.0
2022-12-12,51.2722,51.2722,50.85,51.11,5187,45.535107139102,45.535107139102,45.1601491261022,45.3910564765995,5840.52433625711,0.0,1.0
2022-12-13,51.15,51.49,51.12,51.42,3474,45.4265806843683,45.7285364504032,45.3999375285417,45.6663690868078,3911.69877465918,0.0,1.0
2022-12-14,50.9805,51.29,50.89,51.14,11697,45.2760468539479,45.5509154115591,45.195673333871,45.4176996324261,13170.7370659725,0.0,1.0
2022-12-15,50.61,50.77,50.59,50.77,1835,44.9470038794893,45.0891007105646,44.9292417756049,45.0891007105646,2066.19667573391,0.0,1.0
2022-12-16,50.3385,50.3385,50.06,50.09,2448,44.723165846338,44.723165846338,44.4757329333946,44.5023863890079,2755.36504780084,0.01946,1.0
2022-12-19,50.11,50.24,50.0587,50.24,21286,44.5201553594167,44.6356536670744,44.474577950318,44.6356536670744,23958.6194475035,0.0,1.0
2022-12-20,48.8,49.2,48.75,48.99,79769,43.3562877976359,43.7116672058133,43.3118653716138,43.5250930165202,89784.6055955985,0.0,1.0
2022-12-21,48.918,49.09,48.86,49.09,78175,43.4611247230482,43.6139378685645,43.4095947088625,43.6139378685645,87990.4667531988,0.0,1.0
2022-12-22,48.73,48.81,48.39,48.81,49065,43.2940964012049,43.3651722828404,42.9920239042541,43.3651722828404,55225.4845058611,0.0,1.0
2022-12-23,49.05,49.09,48.8,48.8,36965,43.5783999277468,43.6139378685645,43.3562877976359,43.3562877976359,41606.2373333161,0.0,1.0
2022-12-27,49.14,49.1625,48.98,49.1625,8812,43.6583602945867,43.6783503862966,43.5162085313157,43.6783503862966,9918.41372598896,0.0,1.0
2022-12-28,48.8915,49.34,48.8915,49.34,3649,43.4375808372565,43.8360499986753,43.4375808372565,43.8360499986753,4107.15974649725,0.0,1.0
2022-12-29,49.2662,49.41,49.2662,49.36,12752,43.7704824978666,43.8982413951064,43.7704824978666,43.8538189690842,14353.1107391978,0.0,1.0
2022-12-30,48.05,48.54,48.05,48.37,21377,42.6899514073034,43.1252911823207,42.6899514073034,42.9742549338453,24061.045190702,0.0,1.0
2023-01-03,48.3219,48.33,48.16,48.27,6330,42.931520560012,42.9387169930275,42.7876807445522,42.8854100818009,7124.77971919089,0.0,1.0
2023-01-04,48.3851,48.54,48.15,48.18,107181,42.987670506504,43.1252911823207,42.7787962593477,42.805449714961,120638.391008309,0.0,1.0
2023-01-05,48.0521,48.27,48.0521,48.1,5317,42.6918171491963,42.8854100818009,42.6918171491963,42.7343738333256,5984.58985259684,0.0,1.0
2023-01-06,48.7618,48.81,48.53,48.53,2421,43.322349064155,43.3651722828404,43.1164066971162,43.1164066971162,2724.97499212656,0.0,1.0
2023-01-09,48.71,49.15,48.7,48.91,153731,43.276327430796,43.6672447797911,43.2674429455916,43.4540171348847,173033.098105993,0.0,1.0
2023-01-10,48.837,48.84,48.68,48.68,1164,43.3891603928923,43.3918257384537,43.2496739751827,43.2496739751827,1310.14906684648,0.0,1.0
2023-01-11,49.42,49.42,49.16,49.31,87761,43.9071258803108,43.9071258803108,43.6761292649955,43.809396543062,98780.0620751836,0.0,1.0
2023-01-12,49.28,49.33,49.02,49.33,5121,43.7827430874487,43.8271655134709,43.5517464721335,43.8271655134709,5763.98055955396,0.0,1.0
2023-01-13,48.9759,48.9759,48.65,48.65,9346,43.5125658923819,43.5125658923819,43.2230205195694,43.2230205195694,10519.4614937691,0.0,1.0
2023-01-17,49.5855,49.67,49.45,49.57,2306,44.0541641104442,44.1292380104216,43.9337793359241,44.0403931583773,2595.53586610651,0.0,1.0
2023-01-18,49.7867,50.07,49.7867,50.03,4406,44.2329199527574,44.484617418599,44.2329199527574,44.4490794777813,4959.20686299448,0.0,1.0
2023-01-19,49.6411,49.7499,49.55,49.57,10678,44.1035618481808,44.2002250472051,44.0226241879684,44.0403931583773,12018.7042403666,0.0,1.0
2023-01-20,50.6253,50.6253,50.385,50.385,2189,44.9779728820012,44.9779728820012,44.7644787025386,44.7644787025386,2463.84562485132,0.0,1.0
2023-01-23,50.9439,50.9439,50.81,50.9103,1757,45.2610325806144,45.2610325806144,45.1420693237271,45.2311807103275,1977.60473406294,0.0,1.0
2023-01-24,51.1009,51.1719,51.03,51.03,824,45.4005189983241,45.4635988432755,45.3375279982246,45.3375279982246,927.459476874137,0.0,1.0
2023-01-25,51.4864,51.4864,51.25,51.25,15824,45.743015902955,45.743015902955,45.5329866727222,45.5329866727222,17810.8237403597,0.0,1.0
2023-01-26,51.6665,51.6916,51.46,51.61,2372,45.9030254814868,45.9253255393499,45.7195608620153,45.8528281400818,2669.82266886585,0.0,1.0
2023-01-27,51.6819,51.7499,51.43,51.53,6946,45.9167075887016,45.9771220880918,45.692907406402,45.7817522584463,7818.12321161137,0.0,1.0
2023-01-30,51.6007,51.77,51.59,51.6,14099,45.8445655688416,45.9949799033527,45.8350591696729,45.8439436548773,15869.2368500588,0.0,1.0
2023-01-31,51.6744,51.678,51.191,51.24,16800,45.9100442247983,45.9132426394719,45.480568210016,45.5241021875177,18909.3679751038,0.0,1.0
2023-02-01,51.32,51.41,50.96,51.12,9181,45.5951780691532,45.6751384359931,45.2753366017936,45.4174883650645,10333.7444868707,0.0,1.0
2023-02-02,51.1851,51.23,51.03,51.16,10748,45.4753263637454,45.5152177023133,45.3375279982246,45.4530263058822,12097.4932735962,0.0,1.0
2023-02-03,51.5501,51.6594,51.38,51.4307,15425,45.7996100737072,45.8967174969917,45.6484849803798,45.6935293203663,17361.726250951,0.0,1.0
2023-02-06,51.6417,51.66,51.49,51.65,8230,45.8809919581798,45.8972505661039,45.7462143176286,45.8883660808995,9263.33919256573,0.0,1.0
2023-02-07,51.8369,51.84,51.35,51.44,15709,46.0544171093704,46.0571712997837,45.6218315247665,45.7017918916064,17681.3846143396,0.0,1.0
2023-02-08,51.3756,51.6,51.3,51.55,8327,45.6445758068898,45.8439436548773,45.5774090987443,45.7995212288552,9372.51828146961,0.0,1.0
2023-02-09,51.5705,51.87,51.5705,51.87,75885,45.8177344235243,46.083824755397,45.8177344235243,46.083824755397,85412.9398089732,0.0,1.0
2023-02-10,51.7998,51.7998,51.5829,51.65,9022,46.0214556692619,46.0214556692619,45.8287511851778,45.8883660808995,10154.7808256778,0.0,1.0
2023-02-13,52.074,52.0787,51.71,51.71,5361,46.2650682535675,46.2692439616136,45.9416729921261,45.9416729921261,6034.11438776972,0.0,1.0
2023-02-14,52.0935,52.17,51.88,51.965,3047,46.2823929997161,46.35035931153,46.0927092406015,46.1682273648392,3429.5740607227,0.0,1.0
2023-02-15,52.0442,52.0561,51.79,51.79,10882,46.2385924876583,46.2491650250515,46.0127488737616,46.0127488737616,12248.31799435,0.0,1.0
2023-02-16,51.8154,51.97,51.775,51.79,23366,46.0353154661808,46.1726696074414,45.9994221459549,46.0127488737616,26299.7792920402,0.0,1.0
2023-02-17,51.9235,51.9235,51.75,51.75,199748,46.1313567512408,46.1313567512408,45.9772109329438,45.9772109329438,224827.882993514,0.0,1.0
2023-02-21,51.5937,51.94,51.58,51.88,9555,45.8383464291985,46.1460161518281,45.8261746844685,46.0927092406015,10754.7030358403,0.0,1.0
2023-02-22,51.2313,51.4,51.1316,51.4,7672,45.5163726853899,45.6662539507887,45.4277943679017,45.6662539507887,8635.27804196406,0.0,1.0
2023-02-23,51.62,51.6322,51.3255,51.49,3058,45.8617126252862,45.8725516972356,45.6000645360156,45.7462143176286,3441.95519451592,0.0,1.0
2023-02-24,51.5286,51.5286,51.36,51.47,5389,45.7805084305177,45.7805084305177,45.6307160099709,45.7284453472197,6065.63000106156,0.0,1.0
2023-02-27,51.9116,51.93,51.82,51.92,5233,46.1207842138475,46.1371316666236,46.0394023293749,46.1282471814192,5890.04301272132,0.0,1.0
2023-02-28,51.83,51.99,51.6701,51.93,53748,46.0482868145793,46.1904385778502,45.9062238961604,46.1371316666236,60496.4708289213,0.0,1.0
2023-03-01,51.8697,51.94,51.78,51.88,114336,46.0835582208409,46.1460161518281,46.0038643885571,46.0927092406015,128691.755761992,0.0,1.0
2023-03-02,52.1062,52.1062,51.92,51.92,10122,46.2936762959258,46.2936762959258,46.1282471814192,46.1282471814192,11392.894205,0.0,1.0
2023-03-03,52.9641,53.08,52.6446,52.6446,7443,47.0558762816141,47.1588474651335,46.7720169793325,46.7720169793325,8377.52534754152,0.0,1.0
2023-03-06,53.19,53.19,53.0001,53.115,47681,47.2565768023823,47.2565768023823,47.0878604283501,47.189943163349,53667.7127631502,0.0,1.0
2023-03-07,53.0708,53.3,53.07,53.25,2557,47.1506737387454,47.354306139631,47.1499629799291,47.3098837136089,2878.0508281155,0.0,1.0
2023-03-08,53.7351,53.7351,53.52,53.54,3139,47.7408700908759,47.7408700908759,47.5497648141286,47.5675337845374,3533.12536153874,0.0,1.0
2023-03-09,53.2224,53.9,53.22,53.78,10873,47.2853625344446,47.8873752518971,47.2832302579956,47.7807614294439,12238.1879757919,0.0,1.0
2023-03-10,52.0938,52.87,52.0938,52.87,32356,46.2826595342723,46.9722732758404,46.2826595342723,46.9722732758404,36418.5422739558,0.0,1.0
2023-03-13,51.1202,51.24,50.9,50.9,1753,45.4176660547686,45.5241021875177,45.222029690567,45.222029690567,1973.10250359268,0.0,1.0
2023-03-14,51.21,51.2732,50.935,51.02,11543,45.4974487319044,45.5535986783964,45.2531253887825,45.3286435130202,12992.3115795609,0.0,1.0
2023-03-15,49.7377,49.95,49.29,49.7,18054,44.1893859752557,44.3780035961458,43.7916275726532,44.155891466035,20320.8172275312,0.0,1.0
2023-03-16,50.88,50.88,49.83,49.83,4627,45.2042607201581,45.2042607201581,44.2713897736926,44.2713897736926,5207.9550964765,0.0,1.0
2023-03-17,50.093,50.28,50.093,50.22,3885,44.5050517345692,44.6711916078921,44.5050517345692,44.6178846966655,4372.79134424275,0.0,1.0
2023-03-20,50.57,50.775,50.38,50.38,3186,44.9288416788207,45.1109736255116,44.7600364599364,44.7600364599364,3586.02656956432,0.0,1.0
2023-03-21,51.3129,51.32,51.0,51.0,5049,45.588870084658,45.5951780691532,45.3108745426113,45.3108745426113,5682.94041108923,0.0,1.0
2023-03-22,50.7264,51.45,50.7264,51.45,8942,45.067795027418,45.7106763768108,45.067795027418,45.7106763768108,10064.7362162725,0.0,1.0
2023-03-23,50.7153,51.43,50.7153,51.21,3459,45.0579332488411,45.692907406402,45.0579332488411,45.4974487319044,3893.30379915976,0.0,1.0
2023-03-24,50.8511,50.86,50.841,50.841,936,45.1785845579173,45.1864917497492,45.1696112278608,45.1696112278608,1053.5219300415,0.0,1.0
2023-03-27,51.4905,51.56,51.33,51.4,3705,45.7466585418888,45.8084057140596,45.6040625543576,45.6662539507887,4170.19097308092,0.0,1.0
2023-03-28,51.3208,51.4399,51.12,51.33,17368,45.5958888279695,45.7017030467543,45.4174883650645,45.6040625543576,19548.6847018811,0.0,1.0
2023-03-29,52.3106,52.3106,52.15,52.18,19367,46.4752751735044,46.4752751735044,46.3325903411212,46.3592437967345,21798.6743793949,0.0,1.0
2023-03-30,52.5384,52.6684,52.5,52.61,6133,46.6776637464614,46.793162054119,46.6435473232764,46.7412766605251,6903.04486853045,0.0,1.0
2023-03-31,53.2064,53.21,52.95,52.95,16936,47.2711473581175,47.2743457727911,47.0433491574759,47.0433491574759,19062.4438110927,0.0,1.0
2023-04-03,53.3387,53.37,52.99,53.27,8964,47.3886890973722,47.4164975360621,47.0788870982936,47.3276526840177,10089.498483859,0.0,1.0
2023-04-04,52.9997,53.44,52.87,53.31,6731,47.0875050489419,47.4786889324931,46.9722732758404,47.3631906248355,7576.12832383474,0.0,1.0
2023-04-05,52.1025,52.14,51.865,51.98,4358,46.2903890364001,46.3237058559167,46.0793825127948,46.1815540926458,4905.18009735133,0.0,1.0
2023-04-06,52.0873,52.14,51.98,52.05,35624,46.2768846188894,46.3237058559167,46.1815540926458,46.2437454890768,40096.8645681605,0.0,1.0
2023-04-10,52.6703,52.6703,52.17,52.17,14366,46.7948501063079,46.7948501063079,46.35035931153,46.35035931153,16169.7607339489,0.0,1.0
2023-04-11,52.8845,52.9987,52.7057,52.73,3608,46.9851557793868,47.0866166004215,46.8263011839315,46.8478904829783,4061.01188417705,0.0,1.0
2023-04-12,52.86,53.15,52.84,53.03,13150,46.963388790636,47.2210388615645,46.9456198202271,47.1144250391113,14801.082670989,0.0,1.0
2023-04-13,53.47,53.5899,53.02,53.09,7574,47.5053423881064,47.6118673657076,47.1055405539069,47.1677319503379,8524.97339544263,0.0,1.0
2023-04-14,53.48,53.66,53.3,53.39,8463,47.5142268733108,47.6741476069906,47.354306139631,47.4342665064709,9525.59411745854,0.0,1.0
2023-04-17,53.845,53.879,53.66,53.74,6159,47.8385105832727,47.8687178329677,47.6741476069906,47.7452234886261,6932.30936658715,0.0,1.0
2023-04-18,54.095,54.24,53.946,54.24,3830,48.0606227133835,48.1894477488478,47.9282438838374,48.1894477488478,4310.88567527664,0.0,1.0
2023-04-19,53.9077,54.03,53.6482,53.71,2993,47.8942163055045,48.0028735595547,47.6636639144494,47.7185700330128,3368.79394937414,0.0,1.0
2023-04-20,53.935,54.0,53.0,53.0,8650,47.9184709501126,47.9762201039414,47.087771583498,47.087771583498,9736.07339194332,0.0,1.0
2023-04-21,54.1442,54.2321,53.97,53.97,3765,48.1043343805893,48.1824290055363,47.9495666483281,47.9495666483281,4237.72443013487,0.0,1.0
2023-04-24,54.19,54.29,54.0921,54.16,13485,48.1450253228256,48.23387017487,48.0580462126742,48.1183718672123,15178.1444728735,0.0,1.0
2023-04-25,53.54,54.08,53.54,54.045,21220,47.5675337845374,48.0472959855769,47.5675337845374,48.0162002873613,23884.3326447442,0.0,1.0
2023-04-26,53.2,53.6993,53.2,53.55,15066,47.2654612875867,47.7090636338441,47.2654612875867,47.5764182697419,16957.6510662449,0.0,1.0
2023-04-27,54.37,54.37,54.0437,54.0437,15952,48.3049460565054,48.3049460565054,48.0150453042848,48.0150453042848,17954.8951154081,0.0,1.0
2023-04-28,54.794,54.8218,54.4548,54.5,179564,48.6816482291734,48.7063470980417,48.380286491039,48.4204443641631,202109.628040568,0.0,1.0
2023-05-01,55.3867,55.3867,55.15,55.19,6199,49.2082316672402,49.2082316672402,48.9979359024513,49.033473843269,6977.33167128979,0.0,1.0
2023-05-02,54.5538,54.91,54.21,54.91,25768,48.4682428945629,48.7847082575448,48.1627942932345,48.7847082575448,29003.368689433,0.0,1.0
2023-05-03,54.3324,54.72,54.3324,54.3637,28568,48.2715403921368,48.6159030386606,48.2715403921368,48.2993488308266,32154.9300186169,0.0,1.0
2023-05-04,54.01,54.2,53.9,54.2,17095,47.9851045891458,48.1539098080301,47.8873752518971,48.1539098080301,19241.4074722857,0.0,1.0
2023-05-05,55.0445,55.1499,54.51,54.51,10608,48.9042045835445,48.9978470575992,48.4293288493675,48.4293288493675,11939.915207137,0.0,1.0
2023-05-08,55.0428,55.07,54.8825,55.07,6144,48.9026942210597,48.9268600208158,48.7602759232327,48.9268600208158,6915.42600232368,0.0,1.0
2023-05-09,55.5989,55.76,55.4701,55.56,34476,49.3967604432783,49.5398894999217,49.2823282738452,49.362199795833,38804.7244231951,0.0,1.0
2023-05-10,55.1,55.32,54.7666,55.32,22027,48.9535134764291,49.1489721509266,48.6573047397133,49.1489721509266,24792.6576421197,0.0,1.0
2023-05-11,55.3112,55.36,55.04,55.16,5482,49.1411538039467,49.1845100917444,48.9002065652025,49.0068203876557,6170.30685949518,0.0,1.0
2023-05-12,56.1126,56.12,55.91,55.95,12155,49.85315644823,49.8597309672813,49.6731567779882,49.7086947188059,13681.1528415111,0.0,1.0
2023-05-15,56.6055,56.7499,56.33,56.33,38805,50.2910727239566,50.4193646903086,50.0463051565744,50.0463051565744,43677.263349637,0.0,1.0
2023-05-16,56.6186,56.8307,56.6186,56.73,5647,50.3027113995744,50.4911513307604,50.3027113995744,50.4016845647518,6356.02386639351,0.0,1.0
2023-05-17,57.55,57.58,57.19,57.22,42759,51.1302123515153,51.1568658071286,50.8103708841557,50.837024339769,48127.7181694919,0.0,1.0
2023-05-18,58.02,58.02,57.6805,57.93,27792,51.5477831561237,51.5477831561237,51.2461548834332,51.4678227892838,31281.497307386,0.0,1.0
2023-05-19,57.78,57.92,57.4,57.78,82872,51.3345555112173,51.4589383040794,50.9969450734488,51.3345555112173,93277.2108829048,0.0,1.0
2023-05-22,58.2633,58.4,58.11,58.11,52446,51.7639426811476,51.8853935938922,51.6277435229636,51.6277435229636,59030.9948108508,0.0,1.0
2023-05-23,57.44,57.78,57.37,57.38,35127,51.0324830142665,51.3345555112173,50.9702916178355,50.9791761030399,39537.4624322304,0.0,1.0
2023-05-24,57.14,57.23,56.94,57.02,19886,50.7659484581335,50.8459088249734,50.5882587540449,50.6593346356803,22382.8387829116,0.0,1.0
2023-05-25,57.8004,57.8004,57.48,57.63,21653,51.3526798610343,51.3526798610343,51.0680209550843,51.2012882331508,24371.6990931502,0.0,1.0
2023-05-26,58.19,58.23,57.8,57.82,63282,51.6988194045991,51.7343573454168,51.3523244816262,51.370093452035,71227.5371547927,0.0,1.0
2023-05-30,57.502,57.9,57.4089,57.9,57671,51.087566822534,51.4411693336705,51.0048522652808,51.4411693336705,64912.0333626316,0.0,1.0
2023-05-31,56.86,57.03,56.6201,57.02,27129,50.5171828724094,50.6682191208848,50.304044072355,50.6593346356803,30535.2526069399,0.0,1.0
2023-06-01,58.0556,58.08,57.08,57.08,59812,51.5794119234515,51.6010900673503,50.7126415469069,50.7126415469069,67321.8522218397,0.0,1.0
2023-06-02,59.6708,59.69,59.3,59.39,50038,53.0144339736716,53.0314921852641,52.6849972622912,52.7649576291311,56320.6520677526,0.0,1.0
2023-06-05,59.33,59.96,59.32,59.96,107900,52.7116507179045,53.2713732857838,52.7027662327001,53.2713732857838,121447.666935339,0.0,1.0
2023-06-06,60.63,60.63,60.09,60.13,15415,53.8666337944809,53.8666337944809,53.3868715934414,53.4224095342592,17350.4706747753,0.0,1.0
2023-06-07,59.27,59.4826,59.11,59.3,64939,52.6583438066779,52.8472279621242,52.516192043407,52.6849972622912,73092.5861270991,0.0,1.0
2023-06-08,59.2911,59.36,58.68,58.95,14532,52.6770900704593,52.7383041735178,52.1341591796163,52.374040280136,16356.6032984648,0.0,1.0
2023-06-09,60.18,60.246,59.98,60.21,12843,53.4668319602813,53.5254695626306,53.2891422561927,53.4934854158947,14455.5364823963,0.0,1.0
2023-06-12,60.73,60.73,60.41,60.41,9606,53.9554786465252,53.9554786465252,53.6711751199833,53.6711751199833,10812.1064743361,0.0,1.0
2023-06-13,61.7804,61.9499,61.4468,61.59,338671,54.8887049723989,55.039296996614,54.592318545979,54.7195443741065,381193.723898594,0.0,1.0
2023-06-14,61.9394,62.0182,61.7001,61.84,26916,55.0299682871494,55.0999780305603,54.8173625562073,54.9416565042173,30295.5088343984,0.0,1.0
2023-06-15,61.9784,62.12,61.47,61.55,30078,55.0646177794467,55.1904220899415,54.6129305516533,54.6840064332888,33854.5220211412,0.0,1.0
2023-06-16,62.0271,62.51,62.0161,62.51,15127,55.1078852223923,55.5369170129144,55.0981122886674,55.5369170129144,17026.3100809164,0.0,1.0
2023-06-20,61.11,61.34,60.96,61.33,51544,54.2930890842937,54.4974322439956,54.1598218062272,54.4885477587912,58015.7418398065,0.0,1.0
2023-06-21,62.02,62.1198,61.8293,62.0,177749,55.1015772378971,55.1902444002374,54.9321501050486,55.0838082674883,200066.740964686,0.0,1.0
2023-06-22,62.06,62.065,61.77,61.77,69039,55.1371151787149,55.1415574213171,54.8794651077863,54.8794651077863,77707.3723591184,0.0,1.0
2023-06-23,57.74,57.799,57.1754,57.58,43462,54.0346394096967,54.0898531908739,53.5062715986348,53.8849071217585,46442.3545232295,3.0791,1.0
2023-06-26,57.67,57.78,57.58,57.58,111236,53.9691315337237,54.0720724816812,53.8849071217585,53.8849071217585,118863.875287515,0.0,1.0
2023-06-27,58.031,58.1299,57.6013,57.65,69418,54.3069650083843,54.3995182788661,53.9048402325903,53.9504149977315,74178.2560925301,0.0,1.0
2023-06-28,58.7448,58.9163,58.54,58.64,31315,54.9749581779486,55.1354524740823,54.7833008493877,54.8768835293491,33462.3885669074,0.0,1.0
2023-06-29,58.73,58.7399,58.55,58.65,69726,54.9611079413143,54.9703726266305,54.7926591173838,54.8862417973452,74507.3768231259,0.0,1.0
2023-06-30,58.835,59.02,58.62,58.73,64861,55.0593697552737,55.2324977132023,54.8581669933568,54.9611079413143,69308.7652830332,0.0,1.0
2023-07-03,59.235,59.31,59.1336,59.17,43767,55.4337004751192,55.5038874850903,55.3388076376384,55.3728717331443,46768.2695324234,0.0,1.0
2023-07-05,58.76,58.81,58.54,58.68,81415,54.9891827453027,55.0359740852834,54.7833008493877,54.9143166013336,86997.9359787568,0.0,1.0
2023-07-06,57.8267,57.88,57.5,57.88,72657,54.1157755932232,54.1656551616426,53.8100409777894,54.1656551616426,77639.3666327892,0.0,1.0
2023-07-07,57.7737,58.0699,57.47,57.56,128697,54.0661767728437,54.3433686708893,53.781966173801,53.8661905857662,137522.242420415,0.0,1.0
2023-07-10,57.36,57.459,57.2888,57.35,54888,53.6790252258435,53.7716720790052,53.612394357711,53.6696669578473,58651.8787692931,0.0,1.0
2023-07-11,57.14,57.26,56.93,57.04,26697,53.4731433299285,53.5854425458821,53.2766197020096,53.3795606499671,28527.7147555717,0.0,1.0
2023-07-12,56.73,57.06,56.72,56.9,21824,53.0894543420868,53.3982771859594,53.0800960740907,53.2485448980212,23320.5546250739,0.0,1.0
2023-07-13,57.53,57.66,57.4501,57.56,39805,53.8381157817778,53.9597732657276,53.7633432204887,53.8661905857662,42534.5801343047,0.0,1.0
2023-07-14,57.16,57.36,57.0,57.36,23688,53.4918598659207,53.6790252258435,53.3421275779825,53.6790252258435,25312.3761894588,0.0,1.0
2023-07-17,57.11,57.2919,57.0701,57.16,19755,53.44506852594,53.6152954207898,53.4077290366355,53.4918598659207,21109.6754315586,0.0,1.0
2023-07-18,58.07,58.07,57.4,57.51,23418,54.3434622535692,54.3434622535692,53.716458297828,53.8193992457855,25023.8612632872,0.0,1.0
2023-07-19,58.41,58.4867,58.25,58.43,11525,54.6616433654379,54.7334212809683,54.5119110774997,54.6803599014302,12315.3130523266,0.0,1.0
2023-07-20,57.7494,57.9909,57.71,57.8,10497,54.0434361816131,54.2694383537198,54.0065646057083,54.0907890176735,11216.8191852731,0.0,1.0
2023-07-21,58.38,58.55,58.3253,58.43,15051,54.6335685614495,54.7926591173838,54.5823788355106,54.6803599014302,16083.1042733681,0.0,1.0
2023-07-24,58.42,58.5143,58.09,58.29,61224,54.671001633434,54.7592501006376,54.3621787895615,54.5493441494842,65422.3623701211,0.0,1.0
2023-07-25,58.35,58.4,58.25,58.38,70111,54.6054937574611,54.6522850974418,54.5119110774997,54.6335685614495,74918.7777363706,0.0,1.0
2023-07-26,58.19,58.2959,58.0941,58.17,106904,54.4557614695229,54.554865527602,54.3660156794399,54.4370449335306,114234.81358316,0.0,1.0
2023-07-27,58.2,59.3,58.19,59.0,111468,54.465119737519,55.4945292170941,54.4557614695229,55.21378117721,119111.784409262,0.0,1.0
2023-07-28,59.48,59.6,59.25,59.33,102204,55.6629780410246,55.7752772569782,55.4477378771134,55.5226040210825,109212.516720173,0.0,1.0
2023-07-31,59.68,59.82,59.645,59.65,40940,55.8501434009473,55.9811591528932,55.8173894629609,55.8220685969589,43747.4113980262,0.0,1.0
2023-08-01,59.49,59.64,59.38,59.62,7615,55.6723363090207,55.8127103289628,55.5693953610632,55.7939937929705,8137.18949184098,0.0,1.0
2023-08-02,58.4,58.8,58.29,58.73,24275,54.6522850974418,55.0266158172872,54.5493441494842,54.9611079413143,25939.629010432,0.0,1.0
2023-08-03,57.75,57.86,57.4507,57.54,20929,54.0439976776928,54.1469386256503,53.7639047165684,53.847474049774,22364.1810735049,0.0,1.0
2023-08-04,57.99,58.54,57.955,58.185,39115,54.2685961096001,54.7833008493877,54.2358421716136,54.4510823355248,41797.264211866,0.0,1.0
2023-08-07,58.86,58.86,58.511,58.58,71326,55.0827654252641,55.0827654252641,54.7561618721989,54.8207339213722,76217.094904143,0.0,1.0
2023-08-08,58.6438,58.7199,58.28,58.47,12284,54.8804396711876,54.9516560906382,54.5399858814881,54.7177929734147,13126.3605670091,0.0,1.0
2023-08-09,58.31,58.54,58.1001,58.44,57685,54.5680606854765,54.7833008493877,54.3716306402376,54.6897181694263,61640.6796896713,0.0,1.0
2023-08-10,59.05,59.33,58.9431,59.13,5316,55.2605725171907,55.5226040210825,55.160532632312,55.3354386611598,5680.53832417946,0.0,1.0
2023-08-11,58.97,59.1,58.86,58.99,20120,55.1857063732216,55.3073638571714,55.0827654252641,55.2044229092139,21499.7048687906,0.0,1.0
2023-08-14,58.63,58.65,58.39,58.39,5588,54.8675252613529,54.8862417973452,54.6429268294456,54.6429268294456,5971.19039795238,0.0,1.0
2023-08-15,58.13,58.4,58.05,58.34,9633,54.399611861546,54.6522850974418,54.3247457175769,54.5961354894649,10293.5714215239,0.0,1.0
2023-08-16,57.74,57.922,57.681,57.74,15391,54.0346394096967,54.2049598872264,53.9794256285195,54.0346394096967,16446.4193655843,0.0,1.0
2023-08-17,57.32,57.76,57.201,57.76,5357,53.6415921538589,54.053355945689,53.5302287647049,54.053355945689,5724.34985000553,0.0,1.0
2023-08-18,57.22,57.31,56.931,57.065,7470,53.5480094738976,53.6322338858628,53.2775555288092,53.4029563199574,7982.24629074879,0.0,1.0
2023-08-21,57.69,57.72,57.43,57.63,9559,53.987848069716,54.0159228737044,53.7445331018164,53.9316984617392,10214.4969602768,0.0,1.0
2023-08-22,57.82,58.18,57.7655,58.18,6945,54.1095055536658,54.4464032015267,54.0585029930868,54.4464032015267,7421.24504541504,0.0,1.0
2023-08-23,58.14,58.25,58.05,58.09,34893,54.4089701295422,54.5119110774997,54.3247457175769,54.3621787895615,37285.745625582,0.0,1.0
2023-08-24,57.84,58.33,57.75,58.33,10155,54.1282220896581,54.5867772214688,54.0439976776928,54.5867772214688,10851.3669454557,0.0,1.0
2023-08-25,58.37,58.46,57.991,58.18,14548,54.6242102934533,54.7084347054186,54.2695319363997,54.4464032015267,15545.6116516484,0.0,1.0
2023-08-28,59.0827,59.11,58.89,59.02,31409,55.2911740535381,55.3167221251675,55.1108402292525,55.2324977132023,33562.8345041672,0.0,1.0
2023-08-29,59.19,59.27,58.96,58.96,12305,55.3915882691366,55.4664544131057,55.1763481052254,55.1763481052254,13148.8006168225,0.0,1.0
2023-08-30,59.32,59.32,59.06,59.1,6051,55.5132457530864,55.5132457530864,55.2699307851868,55.3073638571714,6465.94006764671,0.0,1.0
2023-08-31,59.58,59.82,59.43,59.74,8047,55.756560720986,55.9811591528932,55.6161867010439,55.9062930089242,8598.81337371559,0.0,1.0
2023-09-01,60.2754,60.2754,60.09,60.25,4533,56.4073346774373,56.4073346774373,56.233832388789,56.3835646767272,4843.8450382817,0.0,1.0
2023-09-05,61.0,61.0899,60.93,61.02,9106,57.0854347764375,57.1695656057227,57.0199269004645,57.1041513124297,9730.43302858882,0.0,1.0
2023-09-06,61.12,61.22,60.9028,61.22,8958,57.1977339923911,57.2913166723525,56.994472411515,57.2913166723525,9572.28410609474,0.0,1.0
2023-09-07,60.94,61.03,60.88,60.99,5500,57.0292851684606,57.1135095804259,56.9731355604838,57.0760765084413,5877.15590349644,0.0,1.0
2023-09-08,60.71,60.71,60.48,60.54,28308,56.8140450045495,56.8140450045495,56.5988048406383,56.6549544486151,30249.1871483958,0.0,1.0
2023-09-11,60.85,60.89,60.53,60.57,10609,56.9450607564954,56.9824938284799,56.645596180619,56.6830292526035,11336.4994509443,0.0,1.0
2023-09-12,60.98,61.15,60.89,60.97,17206,57.0667182404452,57.2258087963795,56.9824938284799,57.057359972449,18385.8808137381,0.0,1.0
2023-09-13,61.09,61.2257,60.96,61.13,9590,57.1696591884027,57.2966508851103,57.0480017044529,57.2070922603872,10247.6227480965,0.0,1.0
2023-09-14,62.23,62.2587,61.93,61.97,59619,58.2365017399623,58.2633599691112,57.9557537000782,57.9931867720628,63707.3014201007,0.0,1.0
2023-09-15,62.04,62.2952,61.9824,62.26,10301,58.0586946480357,58.2975176472972,58.004791024378,58.2645765439507,11007.3787203485,0.0,1.0
2023-09-18,62.21,62.21,61.87,61.99,6632,58.2177852039701,58.2177852039701,57.8996040921014,58.011903308055,7086.78144581606,0.0,1.0
2023-09-19,62.6,62.65,62.37,62.57,7855,58.5827576558194,58.6295489958001,58.3675174919083,58.554682851831,8393.64720399355,0.0,1.0
2023-09-20,61.86,62.27,61.82,62.1,11469,57.8902458241053,58.2739348119469,57.8528127521207,58.1148442560126,12255.472919491,0.0,1.0
2023-09-21,60.73,61.02,60.7,61.02,10157,56.8327615405417,57.1041513124297,56.8046867365533,57.1041513124297,10853.504093057,0.0,1.0
2023-09-22,61.12,61.3627,61.12,61.25,6681,57.1977339923911,57.4248591566573,57.1977339923911,57.3193914763409,7139.14156204721,0.0,1.0
2023-09-25,61.2871,61.2871,60.99,61.06,4449,57.3541106506066,57.3541106506066,57.0760765084413,57.1415843844143,4754.08483902829,0.0,1.0
2023-09-26,60.43,60.873,60.37,60.72,22667,56.5520135006576,56.9665847728865,56.4958638926808,56.8234032725456,24221.3623390098,0.0,1.0
2023-09-27,60.99,61.14,60.7,61.14,10802,57.0760765084413,57.2164505283834,56.8046867365533,57.2164505283834,11542.734194467,0.0,1.0
2023-09-28,60.84,61.16,60.55,61.16,3645,56.9357024884993,57.2351670643756,56.6643127166113,57.2351670643756,3894.95150331718,0.0,1.0
2023-09-29,60.19,60.55,60.02,60.55,24055,56.3274150687503,56.6643127166113,56.168324512816,56.6643127166113,25704.5427742921,0.0,1.0
2023-10-02,59.8217,60.01,59.6092,59.97,110391,55.9827500584526,56.1589662448199,55.7838868635347,56.1215331728353,117960.930425977,0.0,1.0
2023-10-03,58.3387,58.92,58.12,58.865,32838,54.5949189146254,55.1389150332409,54.3902535935499,55.0874445592621,35089.8264652756,0.0,1.0
2023-10-04,57.7597,57.8004,57.405,57.61,15238,54.0530751976491,54.0911633483934,53.7211374318261,53.9129819257469,16282.927574087,0.0,1.0
2023-10-05,58.76,58.82,58.46,58.72,10302,54.9891827453027,55.0453323532795,54.7084347054186,54.9517496733181,11008.4472941491,0.0,1.0
2023-10-06,59.275,59.292,58.6995,58.8467,38292,55.4711335471038,55.4870426026972,54.9325652239261,55.0703189288292,40917.8279739428,0.0,1.0
2023-10-09,59.0817,59.2399,58.7301,58.81,12013,55.2902382267384,55.4382860264373,54.9612015239942,55.0359740852834,12836.7770670369,0.0,1.0
2023-10-10,59.9888,60.1317,59.87,59.87,11761,56.139126716668,56.2728563663329,56.0279504928739,56.0279504928739,12567.4964692767,0.0,1.0
2023-10-11,60.05,60.14,59.82,60.05,16855,56.1963993168044,56.2806237287696,55.9811591528932,56.1963993168044,18010.811409715,0.0,1.0
2023-10-12,60.52,60.79,60.3571,60.79,8059,56.6362379126229,56.8889111485186,56.4837917269658,56.8889111485186,8611.63625932322,0.0,1.0
2023-10-13,59.621,60.08,59.56,59.96,14982,55.7949296197701,56.2244741207928,55.7378441849937,56.1121749048392,16009.3726811243,0.0,1.0
2023-10-16,59.8467,59.885,59.495,59.495,32245,56.0061457284429,56.0419878948681,55.6770154430188,55.6770154430188,34456.1622014987,0.0,1.0
2023-10-17,60.046,60.32,59.59,59.59,87140,56.192656009606,56.4490725527001,55.7659189889821,55.7659189889821,93115.5209873962,0.0,1.0
2023-10-18,59.23,59.39,59.11,59.37,7392,55.4290213411211,55.5787536290593,55.3167221251675,55.5600370930671,7898.89753429921,0.0,1.0
2023-10-19,58.7816,59.49,58.77,59.21,27852,55.0093966041744,55.6723363090207,54.9985410132988,55.4103048051289,29761.9174953059,0.0,1.0
2023-10-20,58.4521,58.895,58.39,58.8,7057,54.7010416737016,55.1155193632506,54.6429268294456,55.0266158172872,7540.92531108625,0.0,1.0
2023-10-23,58.2391,58.5674,57.98,58.11,76607,54.5017105653839,54.8089425036971,54.259237841604,54.3808953255538,81860.2331453002,0.0,1.0
2023-10-24,58.73,58.74,58.405,58.54,10763,54.9611079413143,54.9704662093104,54.6569642314398,54.7833008493877,11501.0598162422,0.0,1.0
2023-10-25,58.555,58.7948,58.555,58.73,3587,54.7973382513819,55.0217495179293,54.7973382513819,54.9611079413143,3832.97422288031,0.0,1.0
2023-10-26,57.8805,58.3,57.7273,58.06,7460,54.1661230750424,54.5587024174804,54.0227544093416,54.3341039855731,7971.56055274244,0.0,1.0
2023-10-27,58.0239,58.4631,57.89,58.4631,5117,54.300320638107,54.7113357684974,54.1750134296388,54.7113357684974,5467.89213785296,0.0,1.0
2023-10-30,58.2597,58.34,57.96,58.34,5087,54.520988597456,54.5961354894649,54.2405213056117,54.5961354894649,5435.83492383388,0.0,1.0
2023-10-31,59.8998,59.9606,59.48,59.61,9969,56.0558381315024,56.1127364009189,55.6629780410246,55.7846355249744,10652.6122185374,0.0,1.0
2023-11-01,60.7821,60.81,60.3182,60.38,14607,56.8815181168016,56.9076276845108,56.4473880644608,56.5052221606769,15608.6575058859,0.0,1.0
2023-11-02,61.6163,61.68,61.055,61.0661,7674,57.6621848330394,57.7217970001748,57.1369052504162,57.1472929278919,8200.23534607848,0.0,1.0
2023-11-03,62.3106,62.4449,61.91,61.91,30910,58.3119293800112,58.4376109191993,57.9370371640859,57.9370371640859,33029.61617765,0.0,1.0
2023-11-06,61.7692,61.99,61.6001,61.87,72851,57.8052727507003,58.011903308055,57.6470244388856,57.8996040921014,77846.6699501125,0.0,1.0
2023-11-07,61.3406,61.44,61.0501,61.09,4996,57.4041773843859,57.4971985682675,57.1323196990981,57.1696591884027,5338.59470797603,0.0,1.0
2023-11-08,60.6192,60.78,60.44,60.78,16005,56.7290719311445,56.8795528805224,56.5613717686538,56.8795528805224,17102.5236791746,0.0,1.0
2023-11-09,61.0724,61.46,61.0,61.3,17251,57.1531886367295,57.5159151042598,57.0854347764375,57.3661828163216,18433.9666347667,0.0,1.0
2023-11-10,61.6561,61.67,61.03,61.27,46058,57.699430739664,57.7124387321786,57.1135095804259,57.3381080123332,49216.3721096798,0.0,1.0
2023-11-13,61.69,61.75,61.375,61.52,18684,57.7311552681709,57.7873048761478,57.4363698262926,57.5720647122366,19965.2328910777,0.0,1.0
2023-11-14,62.3805,62.5285,62.06,62.06,31454,58.3773436733042,58.515846039647,58.077411184028,58.077411184028,33610.9203251958,0.0,1.0
2023-11-15,62.27,62.5081,62.17,62.345,39649,58.2739348119469,58.4967551729349,58.1803521319855,58.3441218219179,42367.8826214055,0.0,1.0
2023-11-16,62.3662,62.3662,62.0601,62.3,9276,58.3639613500697,58.3639613500697,58.077504766708,58.3020096159353,9912.0905746969,0.0,1.0
2023-11-17,62.88,63.05,62.66,62.69,18594,58.8447891597113,59.0038797156456,58.6389072637962,58.6669820677847,19869.0612490205,0.0,1.0
2023-11-20,62.3968,62.46,62.1803,62.24,7311,58.3925976501379,58.4517419038735,58.1899911480215,58.2458600079585,7812.34305644771,0.0,1.0
2023-11-21,62.1,62.23,62.0,62.13,5869,58.1148442560126,58.2365017399623,58.0212615760512,58.142919060001,6271.45963593101,0.0,1.0
2023-11-22,63.0802,63.0802,62.77,62.85,52566,59.0321416849939,59.0321416849939,58.7418482117538,58.8167143557229,56170.650404217,0.0,1.0
2023-11-24,63.1407,63.215,63.02,63.03,66987,59.0887592063706,59.1582911375819,58.9758049116572,58.9851631796533,71580.5531831846,0.0,1.0
2023-11-27,62.7937,62.96,62.6784,62.7,26126,58.7640273069046,58.9196553036804,58.6561264769091,58.6763403357808,27917.5591154087,0.0,1.0
2023-11-28,62.3348,62.46,62.2,62.36,7695,58.3345763885619,58.4517419038735,58.2084269359739,58.3581592239121,8222.67539589182,0.0,1.0
2023-11-29,62.2495,62.31,62.19,62.31,13529,58.2547503625548,58.3113678839314,58.1990686679778,58.3113678839314,14456.7349488006,0.0,1.0
2023-11-30,62.6892,62.7899,62.561,62.66,20376,58.666233406345,58.7604711650661,58.5462604106345,58.6389072637962,21773.2597617533,0.0,1.0
2023-12-01,62.68,62.69,62.4003,62.52,38036,58.6576237997885,58.6669820677847,58.3958730439366,58.5078915118503,40644.2730809801,0.0,1.0
2023-12-04,61.9944,62.02,61.795,61.95,4235,58.0160209459733,58.0399781120435,57.8294170821304,57.9744702360705,4525.41004569226,0.0,1.0
2023-12-05,61.67,61.8252,61.6576,61.6576,4636,57.7124387321786,57.8576790514787,57.7008344798634,57.7008344798634,4953.90813974718,0.0,1.0
2023-12-06,62.52,62.86,62.4236,62.69,25487,58.5078915118503,58.826072623719,58.4176778083676,58.6669820677847,27234.7404568025,0.0,1.0
2023-12-07,61.46,61.5,60.91,61.49,37831,57.5159151042598,57.5533481762443,57.0012103644722,57.5439899082482,40425.2154518497,0.0,1.0
2023-12-08,61.58,61.61,60.9,60.91,24716,57.6282143202134,57.6562891242018,56.9918520964761,57.0012103644722,26410.8700565123,0.0,1.0
2023-12-11,62.41,62.4988,62.28,62.28,83231,58.4049505638928,58.4880519836985,58.283293079943,58.283293079943,88938.4660007112,0.0,1.0
2023-12-12,62.0773,62.17,61.76,61.87,23468,58.0936009876613,58.1803521319855,57.7966631441439,57.8996040921014,25077.289953319,0.0,1.0
2023-12-13,61.84,61.97,61.68,61.8,4631,57.871529288113,57.9931867720628,57.7217970001748,57.8340962161284,4948.565270744,0.0,1.0
2023-12-14,61.06,61.145,60.8,60.97,24317,57.1415843844143,57.2211296623814,56.8982694165147,57.057359972449,25984.5091100587,0.0,1.0
2023-12-15,60.53,60.91,60.47,60.91,15747,56.790855216455,57.1473813189208,56.7345616213289,57.1473813189208,16783.7921504627,0.15522,1.0
2023-12-18,60.8302,61.06,60.6614,61.06,4998,57.072510837403,57.2881153067362,56.9141381897814,57.2881153067362,5327.07138934479,0.0,1.0
2023-12-19,61.3501,61.87,61.268,61.7,17701,57.5602948391713,58.0480788409396,57.483266436507,57.8885803214154,18866.4447104426,0.0,1.0
2023-12-20,61.11,61.901,61.11,61.65,8990,57.3350266360081,58.0771638650881,57.3350266360081,57.8416689921436,9581.90712089028,0.0,1.0
2023-12-21,61.64,61.64,61.19,61.19,71632,57.8322867262893,57.8322867262893,57.4100847628429,57.4100847628429,76348.2948702573,0.0,1.0
2023-12-22,61.8353,61.9899,61.6,61.77,10889,58.0155223784249,58.1605722085334,57.7947576628718,57.954256182396,11605.9384470939,0.0,1.0
2023-12-26,61.8596,61.9,61.597,61.597,35664,58.0383212844511,58.0762256385027,57.7919429831155,57.7919429831155,38012.1396617832,0.0,1.0
2023-12-27,61.9164,62.18,61.87,61.99,40152,58.0916125545038,58.3389290824248,58.0480788409396,58.1606660311919,42795.6323379296,0.0,1.0
2023-12-28,62.19,62.2768,61.8767,62.21,8314,58.3483113482792,58.4297494158951,58.054364959062,58.3670758799879,8861.39886574881,0.0,1.0
2023-12-29,62.0417,62.19,61.86,62.19,9945,58.209172345659,58.3483113482792,58.0386965750852,58.3483113482792,10599.7849073697,0.0,1.0
2024-01-02,61.9224,62.42,61.88,62.02,89271,58.0972419140165,58.5641034629295,58.057461106794,58.188812828755,95148.6574626247,0.0,1.0
2024-01-03,62.29,62.418,62.18,62.18,5696,58.4421340068228,58.5622270097586,58.3389290824248,58.3389290824248,6071.02813799679,0.0,1.0
2024-01-04,62.65,63.01,62.65,62.76,11139,58.7798955775799,59.1176571483369,58.7798955775799,58.8831005019778,11872.3986006226,0.0,1.0
2024-01-05,63.18,63.525,63.16,63.37,14606,59.2771556678611,59.6008438398365,59.2583911361523,59.4554187190939,15567.6680097579,0.0,1.0
2024-01-08,63.8,63.94,63.18,63.28,8136,59.8588561508315,59.9902078727926,59.2771556678611,59.3709783264047,8671.67923643642,0.0,1.0
2024-01-09,63.6133,63.67,63.24,63.39,9936,59.6836892473306,59.7368866947248,59.3334492629872,59.4741832508027,10590.1923418427,0.0,1.0
2024-01-10,65.28,65.36,65.0101,65.08,19402,61.2474314972771,61.322489624112,60.9942041418679,61.0597861801899,20679.4395950516,0.0,1.0
2024-01-11,65.74,66.04,65.4483,66.03,55833,61.6790157265778,61.9604837022087,61.4053350316061,61.9511014363543,59509.0790078607,0.0,1.0
2024-01-12,66.2057,66.3286,66.1343,66.16,6526,62.1159478474154,62.2312558947656,62.0489584692153,62.073070892461,6955.67584771191,0.0,1.0
2024-01-16,66.67,66.9981,66.605,66.94,16564,62.5515664510335,62.8593985937151,62.4905817229801,62.8048876291013,17654.5839321943,0.0,1.0
2024-01-17,66.23,66.2651,65.9116,66.05,52745,62.1387467534416,62.1716785065904,61.8400154086387,61.969865968063,56217.7631914747,0.0,1.0
2024-01-18,66.85,66.875,66.48,66.48,10966,62.720447236412,62.7439029010479,62.3733033998006,62.3733033998006,11688.0081743807,0.0,1.0
2024-01-19,67.13,67.13,66.6201,66.81,18663,62.9831506803342,62.9831506803342,62.5047489444202,62.6829181729946,19891.7833812208,0.0,1.0
2024-01-22,67.86,67.9033,67.565,67.62,22873,63.6680560877026,63.708681298852,63.3912792449989,63.4428817071979,24378.9723666433,0.0,1.0
2024-01-23,67.29,67.42,67.16,67.16,15867,63.133266934004,63.2552363901107,63.0112974778972,63.0112974778972,16911.6930241564,0.0,1.0
2024-01-24,67.1874,67.3613,66.8178,66.94,11854,63.0370048863382,63.2001624895456,62.690236340361,62.8048876291013,12634.4746397145,0.0,1.0
2024-01-25,66.9,67.09,66.79,67.07,7451,62.7673585656838,62.9456216169167,62.6641536412858,62.926857085208,7941.57841576792,0.0,1.0
2024-01-26,66.65,66.775,66.4347,66.5,24187,62.5328019193248,62.6500802425043,62.3308017354804,62.3920679315093,25779.4869335899,0.0,1.0
2024-01-29,67.16,67.2,66.7796,67.0,9885,63.0112974778972,63.0488265413147,62.6543960847973,62.8611812242275,10535.8344705229,0.0,1.0
2024-01-30,67.05,67.11,66.92,66.92,9982,62.9080925534993,62.9643861486254,62.7861230973926,62.7861230973926,10639.221010092,0.0,1.0
2024-01-31,67.14,67.44,67.03,67.44,8258,62.9925329461885,63.2740009218194,62.8893280217905,63.2740009218194,8801.7117913584,0.0,1.0
2024-02-01,67.51,67.52,67.01,67.09,51541,63.3396767827999,63.3490590486543,62.8705634900818,62.9456216169167,54934.4910920808,0.0,1.0
2024-02-02,67.95,67.95,67.36,67.55,58908,63.7524964803919,63.7524964803919,63.1989427949845,63.3772058462174,62786.5388962631,0.0,1.0
2024-02-05,67.85,68.04,67.57,67.86,26996,63.6586738218482,63.8369368730811,63.3959703779261,63.6680560877026,28773.4332186379,0.0,1.0
2024-02-06,67.3579,67.515,67.1,67.37,42676,63.1969725191551,63.3443679157271,62.9550038827711,63.2083250608389,45485.8140479548,0.0,1.0
2024-02-07,68.01,68.06,67.65,67.95,31010,63.808790075518,63.8557014047899,63.471028504761,63.7524964803919,33051.7174436939,0.0,1.0
2024-02-08,68.32,68.32,67.9,68.23,18173,64.0996403170033,64.0996403170033,63.7055851511201,64.015199924314,19369.5214803047,0.0,1.0
2024-02-09,68.68,68.69,68.235,68.38,47819,64.4374018877603,64.4467841536147,64.0198910572412,64.1559339121294,50967.4323263463,0.0,1.0
2024-02-12,68.9905,69.0896,68.72,68.72,9498,64.7287212425383,64.821699497155,64.4749309511778,64.4749309511778,10123.3541528605,0.0,1.0
2024-02-13,69.41,69.72,69.1755,69.55,15049,65.1223072951288,65.413157536614,64.902293160844,65.2536590170898,16039.8354018107,0.0,1.0
2024-02-14,69.62,69.62,69.23,69.39,30627,65.3193348780704,65.3193348780704,64.9534265097502,65.10354276342,32643.500488488,0.0,1.0
2024-02-15,69.93,70.015,69.53,69.53,10776,65.6101851195556,65.6899343793177,65.2348944853811,65.2348944853811,11485.498457699,0.0,1.0
2024-02-16,70.0,70.3047,70.0,70.1,28998,65.6758609805361,65.9617386211186,65.6758609805361,65.7696836390798,30907.2461280953,0.0,1.0
2024-02-20,70.31,70.4341,70.01,70.26,10303,65.9667112220214,66.083145141274,65.6852432463905,65.9197998927496,10981.3558472228,0.0,1.0
2024-02-21,70.3,70.4052,70.055,70.26,9957,65.957328956167,66.0560303929549,65.7274634427351,65.9197998927496,10612.5749947391,0.0,1.0
2024-02-22,71.4494,71.59,71.27,71.37,45546,67.0357265934674,67.1676412513797,66.8674087440401,66.9612314025838,48544.7766104638,0.0,1.0
2024-02-23,71.69,71.7901,71.48,71.67,14676,67.2614639099234,67.3553803911255,67.0644363269818,67.2426993782147,15642.2768527459,0.0,1.0
2024-02-26,71.75,71.92,71.67,71.87,16173,67.3177575050495,67.4772560245737,67.2426993782147,67.4303446953019,17237.8402520755,0.0,1.0
2024-02-27,71.73,72.035,71.71,71.78,8834,67.2989929733408,67.5851520818989,67.2802284416321,67.3459043026126,9415.63598508841,0.0,1.0
2024-02-28,71.5,71.6202,71.3101,71.44,8876,67.0832008586905,67.1959756942599,66.9050316301162,67.0269072635643,9460.40129088122,0.0,1.0
2024-02-29,71.5,71.7,71.1581,71.7,7442,67.0832008586905,67.2708461757777,66.7624211891299,67.2708461757777,7931.98585024088,0.0,1.0
2024-03-01,72.86,72.97,72.635,72.7,15296,68.3591890148838,68.4623939392818,68.1480880331606,68.209072761214,16303.098033497,0.0,1.0
2024-03-04,72.77,72.89,72.5601,72.79,37207,68.2747486221945,68.3873358124468,68.0778148619114,68.2935131539032,39656.7317293621,0.0,1.0
2024-03-05,72.84,73.2,72.675,73.03,22542,68.340424483175,68.6781860539321,68.1856170965781,68.5186875344079,24026.1791233714,0.0,1.0
2024-03-06,73.72,73.92,73.4237,73.54,16672,69.1660638783589,69.3537091954462,68.8880673410942,68.9971830929804,17769.6947185187,0.0,1.0
2024-03-07,73.03,73.23,72.805,72.88,78767,68.5186875344079,68.7063328514952,68.3075865526848,68.3779535465925,83953.067651965,0.0,1.0
2024-03-08,72.45,73.0299,72.29,72.78,31327,67.9745161148549,68.5185937117494,67.8243998611851,68.2841308880489,33389.5889183682,0.0,1.0
2024-03-11,70.65,70.95,70.54,70.95,18582,66.2857082610697,66.5671762367006,66.1825033366717,66.5671762367006,19805.4502914776,0.0,1.0
2024-03-12,71.53,71.64,70.91,71.09,29304,67.1113476562536,67.2145525806516,66.5296471732831,66.6985279586616,31233.3933560143,0.0,1.0
2024-03-13,70.99,71.03,70.75,70.79,56124,66.604705300118,66.6422343635355,66.3795309196133,66.4170599830308,59819.238626568,0.0,1.0
2024-03-14,70.91,71.14,70.6737,71.14,12144,66.5296471732831,66.7454392879335,66.3079442311445,66.7454392879335,12943.5684178078,0.0,1.0
2024-03-15,71.62,71.81,71.44,71.58,11731,67.1957880489428,67.3740511001757,67.0269072635643,67.1582589855254,12503.3762441784,0.0,1.0
2024-03-18,73.02,73.04,72.5389,72.7,9766,68.5093052685536,68.5280698002623,68.0579244583002,68.209072761214,10408.9994374432,0.0,1.0
2024-03-19,74.03,74.26,73.53,73.65,85406,69.4569141198442,69.6727062344945,68.987800827126,69.1003880173784,91029.1834890718,0.0,1.0
2024-03-20,74.89,74.91,74.34,74.61,14380,70.2637889833193,70.282553515028,69.7477643613294,70.0010855393972,15326.788030968,0.0,1.0
2024-03-21,75.56,75.565,75.25,75.25,80310,70.8924007955616,70.8970919284888,70.6015505540764,70.6015505540764,85597.6597195438,0.0,1.0
2024-03-22,75.21,75.48,75.21,75.48,10746,70.5640214906589,70.8173426687267,70.5640214906589,70.8173426687267,11453.5232392755,0.0,1.0
2024-03-25,74.58,74.72,74.36,74.39,8332,69.9729387418341,70.1042904637952,69.7665288930381,69.7946756906012,8880.58399680288,0.0,1.0
2024-03-26,74.9288,75.2,74.926,75.03,6875,70.3001921748342,70.5546392248045,70.297565140395,70.3951407052804,7327.65422203791,0.0,1.0
2024-03-27,75.14,75.21,74.8101,74.99,8535,70.4983456296784,70.5640214906589,70.188824679143,70.3576116418629,9096.94964146814,0.0,1.0
2024-03-28,74.85,75.08,74.77,74.83,48515,70.2262599199019,70.4420520345522,70.151201793067,70.2074953881931,51709.25739377,0.0,1.0
2024-04-01,74.06,74.17,73.7501,73.94,86299,69.4850609174072,69.5882658418052,69.1943044985805,69.3724737271549,91980.9791574763,0.0,1.0
2024-04-02,73.45,73.57,73.16,73.5,73967,68.9127427002911,69.0253298905435,68.6406569905146,68.959654029563,78837.032704215,0.0,1.0
2024-04-03,74.1,74.2,73.6,73.6,51158,69.5225899808247,69.6164126393683,69.0534766881066,69.0534766881066,54526.2741368749,0.0,1.0
2024-04-04,73.26,74.52,73.13,74.52,29059,68.7344796490583,69.9166451467079,68.6125101929515,69.9166451467079,30972.2624055563,0.0,1.0
2024-04-05,73.52,73.66,73.3,73.44,10691,68.9784185612717,69.1097702832327,68.7720087124757,68.9033604344368,11394.9020054992,0.0,1.0
2024-04-08,74.07,74.34,74.0113,74.15,13619,69.4944431832616,69.7477643613294,69.4393692826965,69.5695013100965,14515.6833236268,0.0,1.0
2024-04-09,74.33,74.7,74.06,74.7,8661,69.738382095475,70.0855259320864,69.4850609174072,70.0855259320864,9231.24555884659,0.0,1.0
2024-04-10,73.78,73.8613,73.42,73.63,12012,69.2223574734851,69.2986352948811,68.8845959027281,69.0816234856697,12802.8774567446,0.0,1.0
2024-04-11,74.55,74.6,73.78,74.36,44512,69.944791944271,69.9917032735428,69.2223574734851,69.7665288930381,47442.6974154692,0.0,1.0
2024-04-12,73.565,74.16,73.4051,73.96,31844,69.0206387576163,69.5788835759509,68.8706163266051,69.3912382588636,33940.6285158655,0.0,1.0
2024-04-15,73.83,74.83,73.69,74.82,25157,69.2692688027569,70.2074953881931,69.1379170807958,70.1981131223388,26813.3523292811,0.0,1.0
2024-04-16,72.92,73.27,72.8,73.19,18145,68.4154826100099,68.7438619149126,68.3028954197576,68.6688037880777,19339.6779431095,0.0,1.0
2024-04-17,71.95,72.57,71.8304,72.43,35387,67.5054028221368,68.0871033051072,67.3931909225186,67.9557515831462,37716.9018116735,0.0,1.0
2024-04-18,72.01,72.445,71.91,72.21,13373,67.561696417263,67.9698249819277,67.4678737587193,67.7493417343502,14253.4865325546,0.0,1.0
2024-04-19,71.64,72.0084,71.37,71.83,159081,67.2145525806516,67.5601952547263,66.9612314025838,67.3928156318844,169554.990733965,0.0,1.0
2024-04-22,72.49,72.57,72.02,72.07,14105,68.0120451782724,68.0871033051072,67.5710786831173,67.6179900123891,15033.6818620865,0.0,1.0
2024-04-23,72.57,72.68,72.1761,72.22,12835,68.0871033051072,68.1903082295052,67.7175358531039,67.7587240002046,13680.064282161,0.0,1.0
2024-04-24,73.16,73.16,72.74,73.09,44795,68.6406569905146,68.6406569905146,68.2466018246314,68.5749811295341,47744.3303092637,0.0,1.0
2024-04-25,72.18,72.3,71.63,71.63,99283,67.7211949367871,67.8337821270395,67.2051703147972,67.2051703147972,105819.85369114,0.0,1.0
2024-04-26,73.99,73.99,73.13,73.13,52667,69.4193850564267,69.4193850564267,68.6125101929515,68.6125101929515,56134.6276235738,0.0,1.0
2024-04-29,73.78,73.92,73.4701,73.9,108755,69.2223574734851,69.3537091954462,68.9316010546584,69.3349446637374,115915.495988034,0.0,1.0
2024-04-30,74.08,74.7375,74.0201,74.54,20267,69.503825449116,70.1207094290403,69.4476256766483,69.9354096784166,21601.3917262607,0.0,1.0
2024-05-01,73.83,74.32,73.77,73.9963,20130,69.2692688027569,69.7289998296206,69.2129752076307,69.425295883915,21455.371562127,0.0,1.0
2024-05-02,73.33,73.84,73.08,73.84,15465,68.8001555100388,69.2786510686113,68.5655988636797,69.2786510686113,16483.2250972823,0.0,1.0
2024-05-03,73.8649,73.87,73.35,73.58,20352,69.3020129105886,69.3067978661744,68.8189200417475,69.0347121563978,21691.9881784604,0.0,1.0
2024-05-06,74.771,74.84,74.5501,74.6,9910,70.1521400196524,70.2168776540475,69.9448857669295,69.9917032735428,10562.4804858757,0.0,1.0
2024-05-07,74.32,74.55,74.196,74.42,46112,69.7289998296206,69.944791944271,69.6126597330266,69.8228224881643,49148.0423980526,0.0,1.0
2024-05-08,73.8906,74.23,73.3924,73.63,15686,69.3261253338344,69.6445594369314,68.85870084897,69.0816234856697,16718.7758730017,0.0,1.0
2024-05-09,74.145,74.19,73.62,73.69,13734,69.5648101771693,69.607030373514,69.0722412198153,69.1379170807958,14638.25499425,0.0,1.0
2024-05-10,73.81,74.2,73.75,74.12,15932,69.2505042710482,69.6164126393683,69.194210675922,69.5413545125334,16980.9726640739,0.0,1.0
2024-05-13,73.88,74.02,73.66,73.81,22587,69.3161801320287,69.4475318539898,69.1097702832327,69.2505042710482,24074.1419510066,0.0,1.0
2024-05-14,74.45,74.55,74.17,74.24,6727,69.8509692857274,69.944791944271,69.5882658418052,69.6539417027858,7169.90981114894,0.0,1.0
2024-05-15,74.51,74.6,74.3201,74.57,22898,69.9072628808536,69.9917032735428,69.7290936522792,69.9635564759797,24405.6183819962,0.0,1.0
2024-05-16,74.167,74.79,74.167,74.79,32896,69.5854511620489,70.1699663247757,69.5854511620489,70.1699663247757,35061.892841914,0.0,1.0
2024-05-17,74.7522,74.98,74.52,74.98,7229,70.1345013598462,70.3482293760086,69.9166451467079,70.3482293760086,7704.96179943447,0.0,1.0
2024-05-20,75.5847,75.72,75.42,75.42,7388,70.9155749922219,71.0425170492314,70.7610490736005,70.7610490736005,7874.43045707869,0.0,1.0
2024-05-21,75.1405,75.41,74.9899,75.33,6640,70.4988147429711,70.7516668077461,70.3575178192044,70.6766086809113,7077.18167772097,0.0,1.0
2024-05-22,74.61,74.8,74.34,74.6,63909,70.0010855393972,70.1793485906301,69.7477643613294,69.9917032735428,68116.8078074502,0.0,1.0
2024-05-23,74.27,75.3,74.1331,75.3,20623,69.6820885003488,70.6484618833482,69.5536452808026,70.6484618833482,21980.8309848855,0.0,1.0
2024-05-24,75.04,75.25,74.9744,75.06,8745,70.4045229711348,70.6015505540764,70.3429753071301,70.4232875028435,9320.77617043221,0.0,1.0
2024-05-28,75.7052,75.89,75.5158,75.62,6909,71.0286312957669,71.2020155687555,70.8509311804853,70.9486943906878,7363.8928029178,0.0,1.0
2024-05-29,74.33,74.72,74.21,74.72,13398,69.738382095475,70.1042904637952,69.6257949052227,70.1042904637952,14280.1325479075,0.0,1.0
2024-05-30,74.8112,74.9299,74.605,74.69,27782,70.1898567283869,70.3012242240782,69.99639440647,70.0761436662321,29611.1839413319,0.0,1.0
2024-05-31,76.02,76.02,75.2501,75.54,13193,71.3239850248623,71.3239850248623,70.6016443767349,70.8736362638529,14061.635222014,0.0,1.0
2024-06-03,75.84,76.08,75.5,76.08,21060,71.1551042394837,71.3802786199884,70.8361072004354,71.3802786199884,22446.6033332536,0.0,1.0
2024-06-04,75.3723,75.4954,75.175,75.175,4104,70.7162956654752,70.8317913581424,70.5311835601686,70.5311835601686,4374.20988032633,0.0,1.0
2024-06-05,75.7904,75.7904,75.35,75.38,6048,71.1085682008461,71.1085682008461,70.69537321262,70.7235200101831,6446.20403416512,0.0,1.0
2024-06-06,75.5338,75.86,75.4128,75.86,12754,70.8678192590232,71.1738687711925,70.7542938421854,71.1738687711925,13593.7311924177,0.0,1.0
2024-06-07,75.5158,75.83,75.3197,75.48,6524,70.8509311804853,71.1457219736294,70.6669449470813,70.8173426687267,6953.54416648368,0.0,1.0
2024-06-10,76.4145,76.5678,75.975,76.04,4110,71.6941154128169,71.8379455483642,71.2817648285176,71.342749556571,4380.60492401102,0.0,1.0
2024-06-11,75.5084,75.83,75.35,75.68,12597,70.8439883037531,71.1457219736294,70.69537321262,71.0049879858139,13426.3942160017,0.0,1.0
2024-06-12,75.71,75.9599,75.63,75.67,26864,71.033134783377,71.2675976070775,70.9580766565421,70.9956057199596,28632.7422575747,0.0,1.0
2024-06-13,74.53,74.88,74.2,74.88,23810,69.9260274125623,70.2544067174649,69.6164126393683,70.2544067174649,25377.6650220687,0.0,1.0
2024-06-14,74.6454,74.705,74.4201,74.45,3615,70.0342987605216,70.0902170650136,69.8229163108228,69.8509692857274,3853.01382002429,0.0,1.0
2024-06-17,74.2,74.4,73.79,73.96,10853,69.6164126393683,69.8040579564556,69.2317397393395,69.3912382588636,11567.5681849858,0.0,1.0
2024-06-18,74.36,74.5129,74.05,74.17,34701,69.7665288930381,69.9099837379513,69.4756786515529,69.5882658418052,36985.7351503909,0.0,1.0
2024-06-20,74.85,74.87,74.38,74.69,42986,70.2262599199019,70.2450244516106,69.7852934247468,70.0761436662321,45816.2246383303,0.0,1.0
2024-06-21,72.5148,72.646,72.2336,72.39,36101,70.0203004198669,70.1469871571272,69.7487736628729,69.8997935234485,37387.1117247768,2.11568,1.0
2024-06-24,73.0773,73.46,73.02,73.04,7214,70.563450493868,70.9329856642151,70.5081216063298,70.5274336089609,7471.00146761973,0.0,1.0
2024-06-25,74.2137,74.42,73.9875,74.12,17755,71.66075848337,71.8599617905103,71.4423397336116,71.570281751043,18387.5285635692,0.0,1.0
2024-06-26,74.61,74.6293,74.23,74.23,171844,72.0434258155062,72.0620618980453,71.6764977655144,71.6764977655144,177966.007236158,0.0,1.0
2024-06-27,74.9552,74.99,74.61,74.62,19313,72.3767509809199,72.4103538654981,72.0434258155062,72.0530818168218,20001.0329004907,0.0,1.0
2024-06-28,75.5049,75.98,75.2471,75.35,142180,72.907541373237,73.36629799574,72.6586096593215,72.7579699128588,147245.216061294,0.0,1.0
2024-07-01,75.3666,75.89,75.26,75.78,75723,72.7739988750426,73.2793939838998,72.6710659010186,73.1731779694285,78420.660400966,0.0,1.0
2024-07-02,76.57,76.62,76.05,76.22,25562,73.9360020733589,73.9842820799368,73.433890004949,73.5980420273138,26472.6558795808,0.0,1.0
2024-07-03,77.2883,77.36,76.9897,77.08,25452,74.6295926478567,74.6988261772894,74.3412644485736,74.4284581404533,26358.7370881421,0.0,1.0
2024-07-05,77.5203,77.62,77.375,77.62,12433,74.853611878378,74.9498822114943,74.7133101792627,74.9498822114943,12875.9303086937,0.0,1.0
2024-07-08,77.1842,77.49,77.1559,77.35,20907,74.5290736741616,74.8243541943918,74.5017471904385,74.6891701759738,21651.8197509739,0.0,1.0
2024-07-09,77.7203,77.86,77.5201,77.85,55251,75.0467319046895,75.1816262430681,74.8534187583517,75.1719702417525,57219.337688863,0.0,1.0
2024-07-10,79.3789,79.51,78.97,79.03,14957,76.6482762828908,76.774866460138,76.253442389097,76.3113783969904,15489.8487595215,0.0,1.0
2024-07-11,77.7476,78.24,77.61,78.21,28035,75.0730927882811,75.54855429306,74.9402262101787,75.5195862891132,29033.7574361962,0.0,1.0
2024-07-12,77.76,78.03,77.5927,77.65,6986,75.0850662299124,75.3457782654329,74.9235213279028,74.9788502154411,7234.87888172878,0.0,1.0
2024-07-15,77.4116,77.85,77.3337,77.85,7719,74.7486511440778,75.1719702417525,74.6734308938294,75.1719702417525,7993.99228286064,0.0,1.0
2024-07-16,78.6229,78.6229,78.013,78.03,12088,75.9182825834334,75.9182825834334,75.3293630631964,75.3457782654329,12518.6395537271,0.0,1.0
2024-07-17,77.0992,77.372,77.0001,77.23,12158,74.4469976629792,74.7104133788681,74.3513066899418,74.5732981601869,12591.1333300971,0.0,1.0
2024-07-18,76.4853,77.13,76.3131,77.0,9481,73.854215742216,74.4767381470311,73.6879393995618,74.3512101299287,9818.76419663192,0.0,1.0
2024-07-19,76.0747,76.445,75.88,76.31,7365,73.4577403281985,73.8153020569142,73.2697379825842,73.684946039154,7627.38089950365,0.0,1.0
2024-07-22,76.2657,76.2657,75.9,76.01,10438,73.642169953326,73.642169953326,73.2890499852154,73.3952659996867,10809.8576821479,0.0,1.0
2024-07-23,75.5001,75.76,75.5,75.57,25161,72.9029064926056,73.1538659667974,72.9028099325924,72.9704019418014,26057.3701035181,0.0,1.0
2024-07-24,73.2583,74.12,73.1099,74.12,7902,70.7382241176799,71.570281751043,70.5949290581568,71.570281751043,8183.51172679943,0.0,1.0
2024-07-25,71.9383,72.5205,71.33,72.0,24779,69.463631944024,70.0258043406168,68.8762573839976,69.5232094721411,25661.7612096131,0.0,1.0
2024-07-26,72.7752,72.92,72.495,72.5,7588,70.2717426941245,70.411561593174,70.0011815372621,70.0060095379199,7858.32535851102,0.0,1.0
2024-07-29,73.1929,73.4,72.8664,73.19,6657,70.675073869076,70.8750496563216,70.3598054261225,70.6722736286945,6894.15813278966,0.0,1.0
2024-07-30,72.9298,73.8,72.6,73.717,15368,70.4210244744633,71.2612897089446,70.1025695510756,71.1811448980254,15915.4907893513,0.0,1.0
2024-07-31,73.4617,73.99,72.985,73.7,54134,70.9346271844387,71.4447537339405,70.4743256017252,71.1647296957889,56062.5441430727,0.0,1.0
2024-08-01,69.98,71.57,69.405,71.45,41668,67.5726972063949,69.1080014155714,67.0174771307493,68.9921293997845,43152.4381969475,0.0,1.0
2024-08-02,65.2,66.41,64.477,66.41,51890,62.95712857755,64.1255047367346,62.2589996824339,64.1255047367346,53738.6007977249,0.0,1.0
2024-08-05,62.31,63.4115,58.751,58.93,239833,60.1665441973488,61.2301527422594,56.7299733291356,56.9028157526844,248377.140973613,0.0,1.0
2024-08-06,62.8493,63.42,61.22,61.85,44169,60.6872923482977,61.2383603433776,59.1140400539511,59.7223681368323,45742.5372641109,0.0,1.0
2024-08-07,64.9207,66.76,64.9207,66.63,30210,62.687436460806,64.4634647827797,62.687436460806,64.3379367656772,31286.2426305506,0.0,1.0
2024-08-08,66.4351,66.7625,65.84,66.45,22756,64.1497413000367,64.4658787831086,63.5751126617468,64.1641287419969,23566.6910725193,0.0,1.0
2024-08-09,66.28,66.28,65.2101,65.73,6294,63.9999767196321,63.9999767196321,62.9668811388787,63.4688966472755,6518.22612104222,0.0,1.0
2024-08-12,66.86,67.31,66.55,66.9,24901,64.5600247959355,64.9945448551364,64.2606887551526,64.5986488011978,25788.1075055723,0.0,1.0
2024-08-13,68.5589,68.5589,67.93,68.03,17354,66.2004828594385,66.2004828594385,65.593216936702,65.6897769498578,17972.2427875066,0.0,1.0
2024-08-14,68.9213,68.96,67.9601,68.71,26727,66.550416347115,66.5877850722062,65.6222815006619,66.3463850393169,27679.1594434533,0.0,1.0
2024-08-15,71.1029,71.21,70.65,70.65,11646,68.6569695941209,68.7603853682106,68.2196492945385,68.2196492945385,12060.8931372192,0.0,1.0
2024-08-16,70.8727,71.1235,70.67,70.9037,9396,68.4346884438363,68.6768609568309,68.2389612971696,68.4646220479146,9730.73603961117,0.0,1.0
2024-08-19,71.4108,71.5399,70.72,70.72,88845,68.9542778746274,69.0789368516115,68.2872413037475,68.2872413037475,92010.1365942161,0.0,1.0
2024-08-20,70.4218,71.11,70.3349,70.82,9638,67.999299344517,68.6638253550549,67.9153886930847,68.3838013169032,9981.35738077613,0.0,1.0
2024-08-21,71.1272,71.45,70.88,71.37,7268,68.6804336773177,68.9921293997845,68.4417373247967,68.9148813892599,7526.92523796232,0.0,1.0
2024-08-22,71.1521,72.1073,71.1521,71.98,5496,68.7044771205935,69.6268183662572,68.7044771205935,69.50389746951,5691.7970704239,0.0,1.0
2024-08-23,71.9222,72.3396,71.5664,72.04,5260,69.4480857819059,69.851127276818,69.1045252550978,69.5618334774034,5447.38948151924,0.0,1.0
2024-08-26,70.99,71.4,70.86,71.19,26917,68.547953339268,68.9438493932066,68.4224253221655,68.7410733655795,27875.9282650291,0.0,1.0
2024-08-27,71.5532,71.72,71.4826,71.58,5966,69.0917793333612,69.252841435305,69.0236079640732,69.1176574168869,6178.5409974798,0.0,1.0
2024-08-28,71.71,72.4906,71.1,72.4223,18661,69.2431854339894,69.9969328966832,68.6541693537393,69.9309824076978,19325.8051548727,0.0,1.0
2024-08-29,71.8142,72.5778,71.77,72.5778,5602,69.3438009676977,70.081133228155,69.3011214418829,70.081133228155,5801.57336035566,0.0,1.0
2024-08-30,72.77,72.99,72.59,72.81,27843,70.2667215734404,70.479153602383,70.09291354976,70.3053455787027,28834.9173638669,0.0,1.0
2024-09-03,71.49,72.73,71.47,72.55,12008,69.0307534050468,70.2280975681781,69.0114414024156,70.0542895444977,12435.7895235899,0.0,1.0
2024-09-04,69.81,70.62,69.77,70.22,8265,67.4085451840301,68.1906812905917,67.3699211787678,67.8044412379687,8559.44373854687,0.0,1.0
2024-09-05,70.19,70.46,69.78,69.78,31854,67.775473234022,68.0361852695425,67.3795771800834,67.3795771800834,32988.8107498695,0.0,1.0
2024-09-06,67.09,69.24,67.05,69.13,14383,64.7821128261937,66.8581531090423,64.7434888209314,66.751937094571,14895.3997932873,0.0,1.0
2024-09-09,68.62,69.19,68.49,68.5,8870,66.2594810274767,66.8098731024645,66.1339530103742,66.1436090116898,9185.99709145925,0.0,1.0
2024-09-10,68.11,68.53,67.61,68.53,7729,65.7670249603824,66.1725770156365,65.2842248946036,66.1725770156365,8004.34853662779,0.0,1.0
2024-09-11,68.56,68.64,66.64,68.02,6546,66.2015450195832,66.2787930301078,64.3475927669928,65.6801209485422,6779.20371597433,0.0,1.0
2024-09-12,69.1248,69.365,68.2785,68.49,10017,66.7469159738869,66.978853125487,65.9297285825498,66.1339530103742,10373.859398551,0.0,1.0
2024-09-13,68.2,68.5599,68.01,68.01,72253,65.8539289722225,66.2014484595701,65.6704649472266,65.6704649472266,74827.0403437661,0.0,1.0
2024-09-16,68.74,69.06,67.86,68.35,16960,66.3753530432636,66.684345085362,65.525624927493,65.9987689919562,17564.206389081,0.0,1.0
2024-09-17,68.68,69.01,68.36,68.49,12129,66.3174170353702,66.6360650787841,66.0084249932717,66.1339530103742,12561.1001941724,0.0,1.0
2024-09-18,68.71,68.825,67.93,68.41,21861,66.3463850393169,66.457429054446,65.593216936702,66.0567049998496,22639.8063603597,0.0,1.0
2024-09-19,70.5,70.99,70.3874,70.99,7046,68.0748092748048,68.547953339268,67.9660826999914,68.547953339268,7297.01640433166,0.0,1.0
2024-09-20,71.22,71.47,71.0801,71.47,10713,68.7700413695262,69.0114414024156,68.6349539111213,69.0114414024156,11094.6546607444,0.0,1.0
2024-09-23,71.46,71.99,71.34,71.51,16294,69.0017854011,69.5135534708255,68.8859133853131,69.0500654076779,16874.4798881891,0.0,1.0
2024-09-24,70.765,71.3,70.7,71.29,166464,68.3306933096676,68.8472893800508,68.2679293011163,68.8376333787353,172394.342709433,0.0,1.0
2024-09-25,71.38,71.61,71.17,71.29,7698,68.9245373905754,69.1466254208337,68.7217613629484,68.8376333787353,7972.24414994964,0.0,1.0
2024-09-26,73.43,73.7964,73.14,73.32,13185,70.9040176602684,71.257813548471,70.6239936221167,70.797801645797,13654.7205919831,0.0,1.0
2024-09-27,70.27,71.845,70.2,71.63,32091,67.8527212445466,69.3735414517497,67.7851292353376,69.1659374234648,33234.2539641509,0.0,1.0
2024-09-30,71.41,71.56,71.13,71.39,196538,68.9535053945222,69.0983454142558,68.683137357686,68.934193391891,203539.74028875,0.0,1.0
2024-10-01,71.5,72.57,71.11,72.57,98956,69.0404094063623,70.0736015471289,68.6638253550549,70.0736015471289,102481.344778178,0.0,1.0
2024-10-02,72.53,72.68,71.88,71.9575,31929,70.0349775418666,70.1798175616002,69.4073374563542,69.4821714665499,33066.4826531231,0.0,1.0
2024-10-03,72.5,72.73,72.08,72.08,78906,70.0060095379199,70.2280975681781,69.6004574826657,69.6004574826657,81717.0559750488,0.0,1.0
2024-10-04,74.38,74.48,73.93,73.98,36046,71.821337785248,71.9178977984037,71.3868177260471,71.435097732625,37330.1523290575,0.0,1.0
2024-10-07,73.51,73.75,73.0801,73.43,6194,70.981265670793,71.2130097023667,70.5661541742364,70.9040176602684,6414.66358337075,0.0,1.0
2024-10-08,73.7625,73.96,73.45,73.45,7722,71.2250797040112,71.4157857299938,70.9233296628995,70.9233296628995,7997.09915899079,0.0,1.0
2024-10-09,73.7,73.8074,73.32,73.4856,20682,71.1647296957889,71.2684351499181,70.797801645797,70.9577050275829,21418.8040412131,0.0,1.0
2024-10-10,73.34,73.5555,73.1,73.1,4465,70.8171136484282,71.0252004767788,70.5853696168544,70.5853696168544,4624.06730703106,0.0,1.0
2024-10-11,73.86,73.97,73.67,73.67,7241,71.3192257168381,71.4254417313094,71.1357616918421,71.1357616918421,7498.96335279102,0.0,1.0
2024-10-14,74.39,74.39,74.12,74.12,9460,71.8309937865636,71.8309937865636,71.570281751043,71.570281751043,9797.0160637209,0.0,1.0
2024-10-15,72.55,73.64,72.55,73.64,4881,70.0542895444977,71.1067936878954,70.0542895444977,71.1067936878954,5054.88746374437,0.0,1.0
2024-10-16,73.16,73.5109,72.82,72.82,5481,70.6433056247478,70.9821347109114,70.3150015800182,70.3150015800182,5676.26268977318,0.0,1.0
2024-10-17,73.2343,73.56,73.21,73.48,11704,70.7150497145225,71.0295456773708,70.6915856313257,70.9522976668462,12120.9594090687,0.0,1.0
2024-10-18,73.1,73.3611,72.95,73.25,31628,70.5853696168544,70.837487811204,70.4405295971207,70.730209636588,32754.759414732,0.0,1.0
2024-10-21,72.61,72.875,72.2809,72.81,7319,70.1122255523912,70.3681095872539,69.7944465490956,70.3053455787027,7579.74213217477,0.0,1.0
2024-10-22,71.89,72.0401,71.73,71.85,6596,69.4169934576698,69.5619300374165,69.2624974366206,69.3783694524075,6830.98498481005,0.0,1.0
2024-10-23,71.15,71.5653,71.15,71.34,6731,68.7024493603172,69.103463094953,68.7024493603172,68.8859133853131,6970.79441066654,0.0,1.0
2024-10-24,71.4,71.77,71.21,71.37,8854,68.9438493932066,69.3011214418829,68.7603853682106,68.9148813892599,9169.42708543181,0.0,1.0
2024-10-25,71.7113,72.13,71.4366,72.04,3414,69.2444407141604,69.6487374892436,68.9791903580216,69.5618334774034,3535.62503610393,0.0,1.0
2024-10-28,72.651,72.7128,72.13,72.2,70821,70.151815157785,70.2114892459153,69.6487374892436,69.7163294984526,73344.0248043107,0.0,1.0
2024-10-29,73.3,73.62,73.17,73.39,6039,70.7784896431659,71.0874816852643,70.6529616260634,70.865393655006,6254.14164997997,0.0,1.0
2024-10-30,73.43,73.8688,73.4,73.8688,2154,70.9040176602684,71.3277229979958,70.8750496563216,71.3277229979958,2230.73706144343,0.0,1.0
2024-10-31,72.35,72.91,72.04,72.91,32283,69.8611695181862,70.4019055918584,69.5618334774034,70.4019055918584,33433.0940364801,0.0,1.0
2024-11-01,72.73,73.15,72.54,72.54,4835,70.2280975681781,70.6336496234322,70.0446335431822,70.0446335431822,5007.2486964155,0.0,1.0
2024-11-04,72.41,72.93,72.41,72.72,4596,69.9191055260797,70.4212175944896,69.9191055260797,70.2184415668625,4759.73423138068,0.0,1.0
2024-11-05,73.2747,73.4973,72.555,72.56,5659,70.7540599598374,70.9690025491222,70.0591175451555,70.0639455458133,5860.6040068284,0.0,1.0
2024-11-06,75.28,75.28,74.235,74.88,7953,72.6903779036497,72.6903779036497,71.6813257661721,72.3041378510267,8236.32862101189,0.0,1.0
2024-11-07,75.0428,75.0428,74.69,75.02,21050,72.4613375524443,72.4613375524443,72.1206738260308,72.4393218694448,21799.9141798441,0.0,1.0
2024-11-08,74.18,74.36,74.06,74.24,49724,71.6282177589365,71.8020257826168,71.5123457431496,71.6861537668299,51495.4362317609,0.0,1.0
2024-11-11,74.93,75.2303,74.93,74.93,4143,72.3524178576046,72.6423875771113,72.3524178576046,72.3524178576046,4290.59593572894,0.0,1.0
2024-11-12,74.3446,74.8088,74.04,74.75,10648,71.7871555405908,72.2353871216598,71.4930337405184,72.1786098339243,11027.339011258,0.0,1.0
2024-11-13,73.82,74.02,73.5,73.62,7341,71.2806017115758,71.4737217378873,70.9716096694774,71.0874816852643,7602.52589046249,0.0,1.0
2024-11-14,74.2,74.3986,74.08,74.2,13581,71.6475297615676,71.8392979476949,71.5316577457807,71.6475297615676,14064.8282411621,0.0,1.0
2024-11-15,73.09,73.61,72.65,73.51,8834,70.5757136155388,71.0778256839487,70.1508495576535,70.981265670793,9148.71457789752,0.0,1.0
2024-11-18,73.77,73.93,73.31,73.37,32616,71.2323217049979,71.3868177260471,70.7881456444814,70.8460816523749,33777.9572869261,0.0,1.0
2024-11-19,73.76,73.76,73.045,73.06,6073,71.2226657036823,71.2226657036823,70.5322616096187,70.5467456115921,6289.35291278828,0.0,1.0
2024-11-20,73.48,73.48,73.0121,73.46,12109,70.9522976668462,70.9522976668462,70.5004933652905,70.9329856642151,12540.3876866381,0.0,1.0
2024-11-21,73.2698,73.51,72.93,72.95,18639,70.7493285191928,70.981265670793,70.4212175944896,70.4405295971207,19303.021396585,0.0,1.0
2024-11-22,73.93,73.93,73.32,73.32,4763,71.3868177260471,71.3868177260471,70.797801645797,70.797801645797,4932.68366929204,0.0,1.0
2024-11-25,74.14,74.24,73.76,73.82,14772,71.5895937536742,71.6861537668299,71.2226657036823,71.2806017115758,15298.2580648293,0.0,1.0
2024-11-26,73.19,73.57,73.1274,73.55,15294,70.6722736286945,71.0392016786864,70.611827060459,71.0198896760552,15838.8545114744,0.0,1.0
2024-11-27,72.0,72.0869,71.93,72.0869,7138,69.5232094721411,69.6071201235734,69.4556174629321,69.6071201235734,7392.29393898941,0.0,1.0
2024-11-29,73.23,73.6,72.76,72.76,9301,70.7108976339568,71.0681696826331,70.2570655721248,70.2570655721248,9632.35162882328,0.0,1.0
2024-12-02,74.18,74.3,73.9318,74.1,16644,71.6282177589365,71.7440897747234,71.3885558062839,71.5509697484119,17236.9487700392,0.0,1.0
2024-12-03,75.19,75.4,74.59,74.79,47368,72.6034738918096,72.8062499194367,72.0241138128751,72.2172338391866,49055.5028442211,0.0,1.0
2024-12-04,75.29,75.67,75.0714,75.67,6543,72.7000339049653,73.0669619549572,72.4889537162068,73.0669619549572,6776.09683984418,0.0,1.0
2024-12-05,75.19,75.3859,74.92,75.3859,7745,72.6034738918096,72.7926349575817,72.342761856289,72.7926349575817,8020.91854265522,0.0,1.0
2024-12-06,74.97,75.154,74.64,75.03,6937,72.3910418628669,72.5687122870735,72.0723938194529,72.4489778707604,7184.13323826976,0.0,1.0
2024-12-09,74.95,75.475,74.95,75.475,2286,72.3717298602358,72.8786699293035,72.3717298602358,72.8786699293035,2367.43961116977,0.0,1.0
2024-12-10,74.9622,75.3699,74.83,75.05,11283,72.3835101818408,72.7771853554768,72.2558578444489,72.4682898733915,11684.9611254718,0.0,1.0
2024-12-11,76.17,76.3611,75.67,75.79,20876,73.5497620207359,73.7342882058766,73.0669619549572,73.1828339707441,21619.7153642957,0.0,1.0
2024-12-12,75.586,75.77,75.44,75.61,10871,72.9858515439063,73.1635219681129,72.8448739246989,73.0090259470637,11258.2834702653,0.0,1.0
2024-12-13,75.25,75.4412,75.04,75.39,10008,72.661409899703,72.8460326448568,72.4586338720759,72.7965939181211,10364.5387701606,0.0,1.0
2024-12-16,74.99,75.35,74.96,75.2,8465,72.4103538654981,72.7579699128588,72.3813858615513,72.6131298931251,8766.56881388979,0.0,1.0
2024-12-17,74.48,74.75,74.36,74.36,30187,71.9178977984037,72.1786098339243,71.8020257826168,71.8020257826168,31262.4232468862,0.0,1.0
2024-12-18,73.21,74.91,73.19,74.64,6717,70.6915856313257,72.3331058549735,70.6722736286945,72.0723938194529,6956.29565539253,0.0,1.0
2024-12-19,74.6263,75.21,74.54,75.21,21060,72.0591650976506,72.6227858944407,71.9758338062972,72.6227858944407,21810.2704336112,0.0,1.0
2024-12-20,73.99,74.6166,73.47,73.47,30587,71.4447537339405,72.0497987763745,70.9426416655306,70.9426416655306,31676.6733975721,0.0,1.0
2024-12-23,74.73,74.73,74.1791,74.29,16012,72.1592978312931,72.1592978312931,71.6273487188181,71.7344337734078,16582.4335319555,0.0,1.0
2024-12-24,74.66,74.92,74.59,74.59,2978,72.0917058220841,72.342761856289,72.0241138128751,72.0241138128751,3084.09237185633,0.0,1.0
2024-12-26,75.8634,76.05,75.59,75.59,8327,73.2537090204004,73.433890004949,72.9897139444326,72.9897139444326,8623.65251190317,0.0,1.0
2024-12-27,76.5536,76.7899,76.22,76.7899,4110,73.9201662312014,74.1483375422884,73.5980420273138,74.1483375422884,4256.42029829735,0.0,1.0
2024-12-30,75.5301,75.87,75.225,75.6971,10278,72.9318744965523,73.2600819812687,72.6372698964141,73.0931297185224,10644.1576218735,0.0,1.0
2024-12-31,75.68,75.83,75.33,75.47,35992,73.0766179562728,73.2214579760064,72.7386579102276,72.8738419286457,37274.2285587149,0.0,1.0
2025-01-02,75.79,76.25,75.315,75.64,17995,73.1828339707441,73.6270100312605,72.7241739082543,73.0379939510104,18636.0786539807,0.0,1.0
2025-01-03,75.92,75.97,75.17,75.17,54501,73.3083619878466,73.3566419944244,72.5841618891784,72.5841618891784,56442.618656327,0.0,1.0
2025-01-06,75.9791,76.42,75.85,75.85,11265,73.3654289556216,73.7911620536253,73.2407699786375,73.2407699786375,11666.3198686909,0.0,1.0
2025-01-07,76.1212,76.655,75.86,76.655,5541,73.5026407343159,74.0180780845413,73.2504259799531,74.0180780845413,5738.40021237606,0.0,1.0
2025-01-08,75.9958,75.9958,75.57,75.82,14498,73.3815544778186,73.3815544778186,72.9704019418014,73.2118019746908,15014.4967116095,0.0,1.0
2025-01-10,73.77,74.61,73.65,74.47,17953,71.2323217049979,72.0434258155062,71.116449689211,71.9082417970882,18592.5823881587,0.0,1.0
2025-01-13,73.9,73.9,72.86,72.86,5458,71.3578497221004,71.3578497221004,70.3536255852806,70.3536255852806,5652.44330610874,0.0,1.0
2025-01-14,73.9348,74.23,73.54,73.64,4119,71.3914526066786,71.6764977655144,71.0102336747397,71.1067936878954,4265.74092668778,0.0,1.0
2025-01-15,74.18,74.3168,73.865,73.98,7927,71.6282177589365,71.7603118569335,71.3240537174959,71.435097732625,8209.4023612173,0.0,1.0
2025-01-16,73.17,73.77,73.17,73.74,9811,70.6529616260634,71.2323217049979,70.6529616260634,71.2033537010512,10160.5205709478,0.0,1.0
2025-01-17,74.03,74.1559,73.63,73.76,10735,71.4833777392029,71.6049467957659,71.0971376865798,71.2226657036823,11117.4384190321,0.0,1.0
2025-01-21,75.0,75.06,74.49,74.61,106548,72.4200098668136,72.4779458747071,71.9275537997193,72.0434258155062,110343.812638196,0.0,1.0
2025-01-22,75.43,75.73,75.23,75.35,5713,72.8352179233834,73.1248979628506,72.6420978970719,72.7579699128588,5916.52777717099,0.0,1.0
2025-01-23,75.8075,75.8299,75.515,75.52,8200,73.1997319730463,73.2213614159932,72.9172939345658,72.9221219352235,8492.12808906041,0.0,1.0
2025-01-24,76.6261,76.8412,76.17,76.17,22586,73.9901722407393,74.1978728290373,73.5497620207359,73.5497620207359,23390.6347584779,0.0,1.0
2025-01-27,75.1252,75.23,74.71,74.71,3921,72.5409030032846,72.6420978970719,72.1399858286619,72.1399858286619,4060.68710209828,0.0,1.0
2025-01-28,76.1661,76.1661,75.57,75.88,13603,73.5459961802229,73.5459961802229,72.9704019418014,73.2697379825842,14087.6119994498,0.0,1.0
2025-01-29,75.83,76.22,75.66,75.97,65596,73.2214579760064,73.5980420273138,73.0573059536416,73.3566419944244,67932.8822109764,0.0,1.0
2025-01-30,76.496,76.8558,76.29,76.29,4805,73.8645476636237,74.2119705909581,73.6656340365228,73.6656340365228,4976.17993511406,0.0,1.0
2025-01-31,76.1557,76.85,76.0973,76.51,8430,73.5359539388547,74.206370110195,73.4795628911717,73.8780660654655,8730.32192570478,0.0,1.0
2025-02-03,75.1341,75.6317,74.45,74.76,6388,72.5494968444555,73.0299794699185,71.888929794457,72.1882658352398,6615.5749064534,0.0,1.0
2025-02-04,75.75,75.9082,75.38,75.8,12935,73.1442099654818,73.2969679062942,72.7869379168055,73.1924899720596,13395.8142478044,0.0,1.0
2025-02-05,75.96,75.96,75.135,75.47,63551,73.3469859931088,73.3469859931088,72.5503658845739,72.8738419286457,65815.0283155949,0.0,1.0
2025-02-06,75.6271,75.946,75.3301,75.77,7799,73.0255377093134,73.3334675912671,72.7387544702408,73.1635219681129,8076.84231299781,0.0,1.0
2025-02-07,74.54,75.45,74.47,75.45,36804,71.9758338062972,72.8545299260145,71.9082417970882,72.8545299260145,38115.1563646072,0.0,1.0
2025-02-10,75.08,75.22,74.9174,75.09,7677,72.4972578773382,72.6324418957563,72.340251295947,72.5069138786538,7950.49601703863,0.0,1.0
2025-02-11,75.4182,75.47,74.94,74.94,7953,72.823823841831,72.8738419286457,72.3620738589202,72.3620738589202,8236.32862101188,0.0,1.0
2025-02-12,75.5389,75.68,74.79,74.9,12891,72.94037177771,73.0766179562728,72.2172338391866,72.3234498536579,13350.246731229,0.0,1.0
2025-02-13,76.1038,76.1038,75.8643,76.08,14832,73.4858392920268,73.4858392920268,73.2545780605188,73.4628580088958,15360.3955874322,0.0,1.0
2025-02-14,75.9852,76.22,75.69,75.96,6365,73.3713191164241,73.5980420273138,73.0862739575883,73.3469859931088,6591.75552278896,0.0,1.0
2025-02-18,76.59,76.74,76.23,76.47,74869,73.9553140759901,74.1001540957237,73.6076980286294,73.8394420602032,77536.2363292517,0.0,1.0
2025-02-19,75.8,75.92,75.49,75.72,36646,73.1924899720596,73.3083619878466,72.8931539312768,73.115241961535,37951.5275550863,0.0,1.0
2025-02-20,74.87,75.35,74.74,75.35,32756,72.2944818497112,72.7579699128588,72.1689538326087,72.7579699128588,33922.9448396662,0.0,1.0
2025-02-21,73.91,75.13,73.9,74.69,63157,71.3675057234159,72.5455378839161,71.3578497221004,72.1206738260308,65406.9919171693,0.0,1.0
2025-02-24,73.97,74.43,73.71,74.3,22046,71.4254417313094,71.8696177918259,71.1743856971044,71.7440897747234,22831.3970550519,0.0,1.0
2025-02-25,74.34,75.04,74.18,75.04,7326,71.7827137799857,72.4586338720759,71.6282177589365,72.4586338720759,7586.99150981177,0.0,1.0
2025-02-26,74.48,75.22,74.44,74.83,18228,71.9178977984037,72.6324418957563,71.8792737931414,72.2558578444489,18877.3793667553,0.0,1.0
2025-02-27,74.36,75.36,74.21,75.36,25397,71.8020257826168,72.7676259141743,71.6571857628832,72.7676259141743,26301.7776924228,0.0,1.0
2025-02-28,74.25,74.3175,73.55,73.77,15543,71.6958097681455,71.7609877770256,71.0198896760552,71.2323217049979,16096.7252302763,0.0,1.0
2025-03-03,74.4852,75.91,74.15,75.76,20869,71.9229189190878,73.298705986531,71.5992497549898,73.1538659667974,21612.4659866587,0.0,1.0
2025-03-04,73.69,74.65,72.46,73.37,23734,71.1550736944733,72.0820498207685,69.9673855326575,70.8460816523749,24579.5326909463,0.0,1.0
2025-03-05,75.15,75.33,74.17,74.17,14949,72.5648498865473,72.7386579102276,71.6185617576209,71.6185617576209,15481.5637565078,0.0,1.0
2025-03-06,74.02,74.98,73.93,74.45,14339,71.4737217378873,72.4006978641825,71.3868177260471,71.888929794457,14849.8322767118,0.0,1.0
2025-03-07,74.76,74.85,73.38,73.9,30339,72.1882658352398,72.27516984708,70.8557376536905,71.3578497221004,31419.8383041468,0.0,1.0
2025-03-10,73.03,73.41,72.64,73.06,128472,70.5177776076453,70.8847056576372,70.1411935563379,70.5467456115921,133048.863397289,0.0,1.0
2025-03-11,72.6999,73.01,71.83,72.97,11510,70.1990330042182,70.4984656050142,69.3590574497763,70.4598415997519,11920.048085986,0.0,1.0
2025-03-12,74.35,74.36,73.7916,74.35,43818,71.7923697813012,71.8020257826168,71.2531786678395,71.7923697813012,45379.0327568841,0.0,1.0
2025-03-13,73.79,74.09,73.59,74.09,5971,71.2516337076291,71.5413137470963,71.0585136813175,71.5413137470963,6183.71912436337,0.0,1.0
2025-03-14,75.59,75.59,74.76,74.79,13853,72.9897139444326,72.9897139444326,72.1882658352398,72.2172338391866,14346.5183436285,0.0,1.0
2025-03-17,76.64,76.64,75.62,75.77,12312,74.003594082568,74.003594082568,73.0186819483793,73.1635219681129,12750.6196381112,0.0,1.0
2025-03-18,76.3297,76.5,76.05,76.5,6125,73.7039683617457,73.8684100641499,73.433890004949,73.8684100641499,6343.20543237744,0.0,1.0
2025-03-19,76.97,77.09,76.74,76.74,8208,74.3222421259819,74.4381141417688,74.1001540957237,74.1001540957237,8500.41309207413,0.0,1.0
2025-03-20,76.42,76.54,76.06,76.07,7463,73.7911620536253,73.9070340694122,73.4435460062646,73.4532020075802,7728.87218642169,0.0,1.0
2025-03-21,76.75,76.83,76.34,76.37,4385,74.1098100970393,74.1870581075639,73.7139140431007,73.7428820470474,4541.21727689389,0.0,1.0
2025-03-24,77.24,77.27,76.73,76.74,11824,74.5829541615025,74.6119221654492,74.0904980944081,74.1001540957237,12245.2344542744,0.0,1.0
2025-03-25,77.51,77.59,76.9,77.05,8847,74.843666197023,74.9209142075476,74.2546501167729,74.3994901365065,9162.17770779481,0.0,1.0
2025-03-26,76.82,77.26,76.77,77.2,7315,74.1774021062483,74.6022661641336,74.1291220996704,74.5443301562402,7575.59963066791,0.0,1.0
2025-03-27,77.0334,77.2232,76.89,76.89,6085,74.3834611743227,74.5667320792923,74.2449941154573,74.2449941154573,6301.78041730885,0.0,1.0
2025-03-28,74.9024,75.52,74.68,75.52,10736,72.3257672939736,72.9221219352235,72.1110178247152,72.9221219352235,11118.4740444089,0.0,1.0
2025-03-31,74.2892,74.45,73.18,73.18,11715,71.7336612933025,71.888929794457,70.662617627379,70.662617627379,12132.3512882125,0.0,1.0
2025-04-01,73.757,73.8,72.75,73.25,9474,71.2197689032877,71.2612897089446,70.2474095708092,70.730209636588,9811.51481899491,0.0,1.0
2025-04-02,73.9208,73.99,72.54,72.54,10253,71.3779342048368,71.4447537339405,70.0446335431822,70.0446335431822,10618.2669874557,0.0,1.0
2025-04-03,68.93,69.53,68.63,69.49,22480,66.5588170682595,67.138177147194,66.2691370287923,67.0995531419317,23280.8584685461,0.0,1.0
2025-04-04,64.97,66.25,64.64,66.02,72602,62.7350405472918,63.9710087156854,62.4163925038778,63.7489206854272,75188.4736002394,0.0,1.0
2025-04-07,65.5037,67.03,63.55,63.55,32294,63.250381337504,64.7241768183003,61.3638883604801,61.3638883604801,33444.485915624,0.0,1.0
2025-04-08,64.9667,68.55,64.13,68.39,51775,62.7318540668576,66.1918890182677,61.9239364367834,66.0373929972185,53619.5038794028,0.0,1.0
2025-04-09,70.7702,71.01,63.62,63.62,24384,68.3357144303517,68.5672653418992,61.4314803696891,61.4314803696891,25252.6891858108,0.0,1.0
2025-04-10,67.0528,67.62,65.05,67.62,80200,64.7461925012998,65.2938808959192,62.8122885578164,65.2938808959192,83057.1552125176,0.0,1.0
2025-04-11,68.055,68.19,65.98,66.22,11595,65.7139169531467,65.844272970907,63.7102966801649,63.9420407117387,12008.0762430068,0.0,1.0
2025-04-14,69.027,69.19,68.315,68.96,6747,66.6524802810206,66.8098731024645,65.9649729873516,66.5877850722062,6987.36441669397,0.0,1.0
2025-04-15,69.5016,69.698,69.15,69.15,5647,67.1107541034578,67.3003979692957,66.7712490972022,66.7712490972022,5848.17650230782,0.0,1.0
2025-04-16,68.0248,69.51,67.98,68.53,6676,65.6847558291737,67.1188651445629,65.6414969432799,66.1725770156365,6913.83501494723,0.0,1.0
2025-04-17,69.8164,70.2,69.75,69.83,3665,67.4147250248721,67.7851292353376,67.3506091761367,67.4278571866613,3795.56700565932,0.0,1.0
2025-04-21,68.7877,69.3759,68.12,69.22,6303,66.4214121695389,66.989378166921,65.7766809616979,66.8388411064112,6527.54674943265,0.0,1.0
2025-04-22,70.6149,70.82,70.0,70.2807,6370,68.1857567299208,68.3838013169032,67.5920092090261,67.8630531659543,6596.93364967254,0.0,1.0
2025-04-23,72.1107,72.1107,71.31,71.31,75841,69.6301014067045,69.6301014067045,68.8569453813664,68.8569453813664,78542.8641954183,0.0,1.0
2025-04-24,72.2886,72.36,71.465,71.82,11615,69.8018816701086,69.8708255195018,69.0066134017578,69.3494014484607,12028.7887505411,0.0,1.0
2025-04-25,73.473,73.57,72.92,73.1353,4973,70.9455384659253,71.0392016786864,70.411561593174,70.6194553014983,5150.16499840212,0.0,1.0
2025-04-28,73.7744,73.795,73.525,73.69,3301,71.2365703455768,71.2564617082868,70.9957496727663,71.1550736944733,3418.59936853517,0.0,1.0
2025-04-29,74.2593,74.2825,73.61,73.61,5483,71.704789849369,71.7271917724211,71.0778256839487,71.0778256839487,5678.33394052661,0.0,1.0
2025-04-30,74.0533,74.1117,72.87,73.168,9463,71.5058762222681,71.5622672699511,70.3632815865961,70.6510304258003,9800.12293985106,0.0,1.0
2025-05-01,74.92,75.47,74.76,75.05,29569,72.342761856289,72.8738419286457,72.1882658352398,72.4682898733915,30622.4067640765,0.0,1.0
2025-05-02,75.4022,75.4022,74.93,74.9601,2750,72.8083742397261,72.8083742397261,72.3524178576046,72.3814824215645,2847.96978596538,0.0,1.0
2025-05-05,75.4615,75.63,75.0978,75.0978,7683,72.8656343275274,73.0283379496949,72.51444555968,72.51444555968,7956.70976929892,0.0,1.0
2025-05-06,74.7284,75.05,74.64,74.64,10766,72.1577528710826,72.4682898733915,72.0723938194529,72.0723938194529,11149.5428057103,0.0,1.0
2025-05-07,74.9,75.1344,74.53,74.85,9251,72.3234498536579,72.549786524495,71.9661778049816,72.27516984708,9580.57035998754,0.0,1.0
2025-05-08,75.6807,76.2,75.1,75.1,4779,73.0772938763648,73.5787300246827,72.5165698799694,72.5165698799694,4949.25367531948,0.0,1.0
2025-05-09,75.7576,75.854,75.49,75.78,3057,73.1515485264816,73.2446323791638,72.8931539312768,73.1731779694285,3165.90677661679,0.0,1.0
2025-05-12,78.0858,78.1,77.485,77.69,5187,75.3996587527738,75.4133702746419,74.8195261937341,75.0174742207033,5371.78882901907,0.0,1.0
2025-05-13,77.0,77.3898,76.97,77.02,37029,74.3512101299287,74.7276010612098,74.3222421259819,74.3705221325598,38348.172074368,0.0,1.0
2025-05-14,76.1,76.74,75.83,76.74,35173,73.4821700115269,74.1001540957237,73.2214579760064,74.1001540957237,36426.0513751856,0.0,1.0
2025-05-15,76.32,76.32,75.89,75.97,9388,73.6946020404695,73.6946020404695,73.2793939838998,73.3566419944244,9722.45103659746,0.0,1.0
2025-05-16,76.5991,76.74,76.145,76.145,31062,73.9641010371873,74.1001540957237,73.525622017447,73.525622017447,32168.5954515115,0.0,1.0
2025-05-19,76.1038,76.28,75.84,76.09,7618,73.4858392920268,73.6559780352073,73.231113977322,73.4725140102113,7889.39411981247,0.0,1.0
2025-05-20,76.39,76.64,76.18,76.18,8462,73.7621940496786,74.003594082568,73.5594180220515,73.5594180220515,8763.46193775965,0.0,1.0
2025-05-21,75.4084,76.095,75.28,76.08,84892,72.8143609605417,73.4773420108691,72.6903779036497,73.4628580088958,87916.309480063,0.0,1.0
2025-05-22,75.69,75.82,74.875,75.34,5915,73.0862739575883,73.2118019746908,72.2993098503689,72.7483139115432,6125.72410326736,0.0,1.0
2025-05-23,75.5268,75.634,75.0801,75.33,6442,72.9286880161181,73.0322003502211,72.4973544373514,72.7386579102276,6671.498676796,0.0,1.0
2025-05-27,78.38,78.54,77.69,78.19,13455,75.683738311478,75.8382343325273,75.0174742207033,75.5002742864821,13934.3394436961,0.0,1.0
2025-05-28,77.23,77.6117,77.21,77.4572,5519,74.5732981601869,74.9418677304024,74.5539861575557,74.7926825100768,5715.61645408834,0.0,1.0
2025-05-29,77.3856,77.47,77.225,77.3,2550,74.7235455406572,74.8050421917607,74.5684701595291,74.6408901693959,2640.84471062245,0.0,1.0
2025-05-30,77.4809,77.66,77.095,77.3,3269,74.8155672331947,74.9885062167566,74.4429421424266,74.6408901693959,3385.4593564803,0.0,1.0
2025-06-02,77.64,77.7917,76.72,77.3788,5442,74.9691942141255,75.1156757540828,74.0808420930926,74.7169794597627,5635.87330008131,0.0,1.0
2025-06-03,77.37,77.52,77.055,77.055,5610,74.708482178605,74.8533221983386,74.4043181371643,74.4043181371643,5809.85836336937,0.0,1.0
2025-06-04,76.8383,77.22,76.6401,76.94,11856,74.1950725886558,74.5636421588713,74.0036906425811,74.2932741220352,12278.3744663293,0.0,1.0
2025-06-05,76.4512,76.817,76.1417,76.19,11155,73.8212887777299,74.1745053058536,73.5224355370129,73.5690740233671,11552.4010772523,0.0,1.0
2025-06-06,77.7363,77.7416,77.47,77.61,1725,75.0621815067945,75.0672991874917,74.8050421917607,74.9402262101787,1786.45377483283,0.0,1.0
2025-06-09,77.6718,77.96,77.55,77.66,4462,74.999900298309,75.2781862562239,74.8822902022853,74.9885062167566,4620.96043090092,0.0,1.0
2025-06-10,77.8526,77.98,77.44,77.44,3475,75.1744808020946,75.297498258855,74.776074187814,74.776074187814,3598.79818408353,0.0,1.0
2025-06-11,77.3839,77.93,77.2401,77.93,7999,74.7219040204336,75.2492182522772,74.5830507215156,75.2492182522772,8283.96738834076,0.0,1.0
2025-06-12,77.5451,77.5451,77.0,77.0,5265,74.8775587616407,74.8775587616407,74.3512101299287,74.3512101299287,5452.56760840281,0.0,1.0
2025-06-13,76.9858,77.2572,76.69,76.69,47902,74.3374986080606,74.5995624837653,74.0518740891458,74.0518740891458,49608.5267953868,0.0,1.0
2025-06-16,77.4617,77.69,76.67,76.67,12864,74.7970277106688,75.0174742207033,74.0325620865147,74.0325620865147,13322.2848460577,0.0,1.0
2025-06-17,76.8243,77.1982,76.8,77.18,4781,74.181554186814,74.5425920760034,74.1580901036172,74.525018153609,4951.3249260729,0.0,1.0
2025-06-18,77.7697,78.12,77.5964,78.12,3827,75.0944325511885,75.4326822772731,74.9270940483896,75.4326822772731,3963.33831668709,0.0,1.0
2025-06-20,74.1609,75.11,74.0073,75.11,5863,74.1609,75.11,74.0073,75.11,5863,2.64201,1.0
2025-06-23,74.445,74.49,73.8535,74.22,6213,74.445,74.49,73.8535,74.22,6213,0.0,1.0
2025-06-24,74.53,74.53,74.18,74.32,7149,74.53,74.53,74.18,74.32,7149,0.0,1.0
2025-06-25,74.444,74.825,74.311,74.82,11209,74.444,74.825,74.311,74.82,11209,0.0,1.0
2025-06-26,75.891,75.91,75.14,75.14,10856,75.891,75.91,75.14,75.14,10856,0.0,1.0
2025-06-27,77.15,77.34,76.73,77.19,44351,77.15,77.34,76.73,77.19,44351,0.0,1.0
2025-06-30,76.47,76.705,76.2775,76.5,8763,76.47,76.705,76.2775,76.5,8763,0.0,1.0
2025-07-01,75.939,76.17,75.891,75.9,4898,75.939,76.17,75.891,75.9,4898,0.0,1.0
2025-07-02,75.823,75.9,75.66,75.7215,42805,75.823,75.9,75.66,75.7215,42805,0.0,1.0
2025-07-03,76.7162,76.72,76.69,76.72,1322,76.7162,76.72,76.69,76.72,1322,0.0,1.0
2025-07-07,75.4386,76.22,75.4386,76.22,3313,75.4386,76.22,75.4386,76.22,3313,0.0,1.0
2025-07-08,76.1302,76.38,75.92,75.92,7127,76.1302,76.38,75.92,75.92,7127,0.0,1.0
2025-07-09,76.2,76.56,75.7812,76.56,3427,76.2,76.56,75.7812,76.56,3427,0.0,1.0
2025-07-10,75.7181,75.8644,75.49,75.49,1480,75.7181,75.8644,75.49,75.49,1480,0.0,1.0
2025-07-11,75.7805,75.7805,75.5,75.5,1338,75.7805,75.7805,75.5,75.5,1338,0.0,1.0
2025-07-14,75.9747,76.0,75.57,75.57,3908,75.9747,76.0,75.57,75.57,3908,0.0,1.0
2025-07-15,75.8476,75.955,75.82,75.85,3137,75.8476,75.955,75.82,75.85,3137,0.0,1.0
2025-07-16,75.6666,75.9344,75.29,75.61,7318,75.6666,75.9344,75.29,75.61,7318,0.0,1.0
2025-07-17,76.4318,76.7199,75.93,75.93,9558,76.4318,76.7199,75.93,75.93,9558,0.0,1.0
2025-07-18,75.9098,76.0299,75.77,75.9,41828,75.9098,76.0299,75.77,75.9,41828,0.0,1.0
2025-07-21,76.1061,76.21,75.9114,75.9114,5262,76.1061,76.21,75.9114,75.9114,5262,0.0,1.0
2025-07-22,76.0866,76.33,75.84,76.33,5059,76.0866,76.33,75.84,76.33,5059,0.0,1.0
2025-07-23,79.5695,79.6906,78.64,78.64,46647,79.5695,79.6906,78.64,78.64,46647,0.0,1.0
2025-07-24,79.9303,80.2,79.9303,80.1,5619,79.9303,80.2,79.9303,80.1,5619,0.0,1.0
2025-07-25,79.3101,79.5273,79.19,79.19,5364,79.3101,79.5273,79.19,79.19,5364,0.0,1.0
2025-07-28,78.2901,78.66,78.18,78.66,11409,78.2901,78.66,78.18,78.66,11409,0.0,1.0
2025-07-29,78.1,78.41,77.81,78.41,20214,78.1,78.41,77.81,78.41,20214,0.0,1.0
2025-07-30,78.577,78.67,78.27,78.58,3827,78.577,78.67,78.27,78.58,3827,0.0,1.0
2025-07-31,78.82,79.09,78.7431,78.8,1551,78.82,79.09,78.7431,78.8,1551,0.0,1.0
2025-08-01,77.55,77.73,77.521,77.61,1677,77.55,77.73,77.521,77.61,1677,0.0,1.0
2025-08-04,78.6862,78.6862,78.15,78.15,1140,78.6862,78.6862,78.15,78.15,1140,0.0,1.0
2025-08-05,78.7352,78.95,78.49,78.935,3772,78.7352,78.95,78.49,78.935,3772,0.0,1.0
2025-08-06,79.6249,79.7893,79.24,79.24,1273,79.6249,79.7893,79.24,79.24,1273,0.0,1.0
2025-08-07,80.104,80.24,80.0898,80.19,2326,80.104,80.24,80.0898,80.19,2326,0.0,1.0
2025-08-08,81.9985,82.18,81.83,81.95,64050,81.9985,82.18,81.83,81.95,64050,0.0,1.0
2025-08-11,82.0925,82.3,82.0817,82.3,4189,82.0925,82.3,82.0817,82.3,4189,0.0,1.0
2025-08-12,83.4184,83.5378,82.36,82.36,2461,83.4184,83.5378,82.36,82.36,2461,0.0,1.0
2025-08-13,83.2158,83.372,83.1595,83.28,3512,83.2158,83.372,83.1595,83.28,3512,0.0,1.0
2025-08-14,82.8421,83.0301,82.45,82.45,21269,82.8421,83.0301,82.45,82.45,21269,0.0,1.0
2025-08-15,84.1473,84.17,83.83,83.83,3481,84.1473,84.17,83.83,83.83,3481,0.0,1.0
2025-08-18,84.425,84.6735,84.28,84.6735,2943,84.425,84.6735,84.28,84.6735,2943,0.0,1.0
2025-08-19,84.04,84.6617,84.04,84.49,4445,84.04,84.6617,84.04,84.49,4445,0.0,1.0
2025-08-20,83.6483,83.9,83.45,83.9,3044,83.6483,83.9,83.45,83.9,3044,0.0,1.0
2025-08-21,83.1029,83.3,83.0006,83.2,6725,83.1029,83.3,83.0006,83.2,6725,0.0,1.0
2025-08-22,83.8581,83.96,83.72,83.73,4503,83.8581,83.96,83.72,83.73,4503,0.0,1.0
2025-08-25,83.3658,83.64,83.32,83.64,20732,83.3658,83.64,83.32,83.64,20732,0.0,1.0
2025-08-26,82.9643,82.9643,82.73,82.73,5455,82.9643,82.9643,82.73,82.73,5455,0.0,1.0
2025-08-27,82.7542,82.7542,82.3005,82.59,1299,82.7542,82.7542,82.3005,82.59,1299,0.0,1.0
2025-08-28,83.1626,83.39,83.08,83.39,3537,83.1626,83.39,83.08,83.39,3537,0.0,1.0
2025-08-29,82.1135,82.51,81.84,82.51,11660,82.1135,82.51,81.84,82.51,11660,0.0,1.0
2025-09-02,82.62,82.62,81.66,81.66,2083,82.62,82.62,81.66,81.66,2083,0.0,1.0
2025-09-03,82.19,82.3963,82.04,82.3963,14224,82.19,82.3963,82.04,82.3963,14224,0.0,1.0
2025-09-04,83.4728,83.5,83.03,83.03,3363,83.4728,83.5,83.03,83.03,3363,0.0,1.0
2025-09-05,83.4004,83.7808,83.04,83.5,7351,83.4004,83.7808,83.04,83.5,7351,0.0,1.0
2025-09-08,85.2466,85.35,84.81,84.86,6760,85.2466,85.35,84.81,84.86,6760,0.0,1.0
2025-09-09,84.3655,84.3655,83.6,83.6,3449,84.3655,84.3655,83.6,83.6,3449,0.0,1.0
2025-09-10,84.6195,85.15,84.59,85.04,2292,84.6195,85.15,84.59,85.04,2292,0.0,1.0
2025-09-11,85.6303,85.66,85.22,85.22,3981,85.6303,85.66,85.22,85.22,3981,0.0,1.0
2025-09-12,85.2498,85.2498,85.22,85.22,933,85.2498,85.2498,85.22,85.22,933,0.0,1.0
2025-09-15,85.7378,85.74,85.59,85.59,3112,85.7378,85.74,85.59,85.59,3112,0.0,1.0
2025-09-16,85.1613,85.1792,85.05,85.14,9031,85.1613,85.1792,85.05,85.14,9031,0.0,1.0
2025-09-17,85.1843,85.22,84.98,85.22,4530,85.1843,85.22,84.98,85.22,4530,0.0,1.0
2025-09-18,86.3301,86.4274,86.18,86.18,2354,86.3301,86.4274,86.18,86.18,2354,0.0,1.0
2025-09-19,85.5657,85.7868,85.0,85.46,8511,85.5657,85.7868,85.0,85.46,8511,0.0,1.0
2025-09-22,85.77,85.8093,85.45,85.48,6092,85.77,85.8093,85.45,85.48,6092,0.0,1.0
2025-09-23,85.6027,86.12,85.44,86.0,1864,85.6027,86.12,85.44,86.0,1864,0.0,1.0
2025-09-24,85.97,86.42,85.91,86.42,10290,85.97,86.42,85.91,86.42,10290,0.0,1.0
2025-09-25,86.0971,86.26,85.88,85.9,11244,86.0971,86.26,85.88,85.9,11244,0.0,1.0
2025-09-26,86.0479,86.2,85.915,86.2,1686,86.0479,86.2,85.915,86.2,1686,0.0,1.0
2025-09-29,85.7771,86.0,85.09,85.09,3327,85.7771,86.0,85.09,85.09,3327,0.0,1.0
2025-09-30,84.9823,85.02,84.645,85.02,1937,84.9823,85.02,84.645,85.02,1937,0.0,1.0
2025-10-01,84.56,84.57,84.4817,84.5108,1398,84.56,84.57,84.4817,84.5108,1398,0.0,1.0
2025-10-02,84.4924,84.7783,84.313,84.7783,2455,84.4924,84.7783,84.313,84.7783,2455,0.0,1.0
2025-10-03,86.3912,86.5,85.78,85.78,27927,86.3912,86.5,85.78,85.78,27927,0.0,1.0
2025-10-06,89.633,89.915,89.1,89.1,10102,89.633,89.915,89.1,89.1,10102,0.0,1.0
2025-10-07,89.0559,89.0559,88.825,88.94,15741,89.0559,89.0559,88.825,88.94,15741,0.0,1.0
2025-10-08,89.3362,89.4584,89.11,89.33,6866,89.3362,89.4584,89.11,89.33,6866,0.0,1.0
2025-10-09,89.31,89.74,89.23,89.6,9879,89.31,89.74,89.23,89.6,9879,0.0,1.0
2025-10-10,85.2407,87.5495,85.24,87.49,4420,85.2407,87.5495,85.24,87.49,4420,0.0,1.0
2025-10-13,86.577,86.68,86.0347,86.32,3274,86.577,86.68,86.0347,86.32,3274,0.0,1.0
2025-10-14,86.9516,87.46,86.83,86.83,2291,86.9516,87.46,86.83,86.83,2291,0.0,1.0
2025-10-15,88.0266,88.415,87.9099,88.415,1353,88.0266,88.415,87.9099,88.415,1353,0.0,1.0
2025-10-16,87.8684,87.91,87.74,87.7459,1555,87.8684,87.91,87.74,87.7459,1555,0.0,1.0
2025-10-17,88.49,88.49,87.91,87.98,3792,88.49,88.49,87.91,87.98,3792,0.0,1.0
2025-10-20,90.2919,90.4,89.9675,89.9675,3201,90.2919,90.4,89.9675,89.9675,3201,0.0,1.0
2025-10-21,89.9788,90.12,89.6452,89.6452,2793,89.9788,90.12,89.6452,89.6452,2793,0.0,1.0
2025-10-22,89.5733,89.63,88.99,89.63,2681,89.5733,89.63,88.99,89.63,2681,0.0,1.0
2025-10-23,89.82,90.12,89.72,89.72,7341,89.82,90.12,89.72,89.72,7341,0.0,1.0
2025-10-24,90.4425,90.6,90.34,90.4,2223,90.4425,90.6,90.34,90.4,2223,0.0,1.0
2025-10-27,91.5832,91.74,91.37,91.37,6346,91.5832,91.74,91.37,91.37,6346,0.0,1.0
2025-10-28,91.5167,91.71,91.1,91.4,102891,91.5167,91.71,91.1,91.4,102891,0.0,1.0
2025-10-29,91.105,91.1499,90.85,90.85,3229,91.105,91.1499,90.85,90.85,3229,0.0,1.0
2025-10-30,91.9811,92.3624,91.71,91.71,5467,91.9811,92.3624,91.71,91.71,5467,0.0,1.0
2025-10-31,92.2166,92.365,91.985,92.365,30780,92.2166,92.365,91.985,92.365,30780,0.0,1.0
2025-11-03,92.4511,92.99,92.033,92.99,3266,92.4511,92.99,92.033,92.99,3266,0.0,1.0
2025-11-04,91.2841,91.68,91.17,91.38,6798,91.2841,91.68,91.17,91.38,6798,0.0,1.0
2025-11-05,91.5123,91.62,91.08,91.09,13218,91.5123,91.62,91.08,91.09,13218,0.0,1.0
2025-11-06,91.1173,91.52,90.74,91.52,1833,91.1173,91.52,90.74,91.52,1833,0.0,1.0
2025-11-07,91.5618,91.5618,90.56,90.88,9376,91.5618,91.5618,90.56,90.88,9376,0.0,1.0
2025-11-10,92.4145,92.47,91.8032,91.8032,17353,92.4145,92.47,91.8032,91.8032,17353,0.0,1.0
2025-11-11,92.6054,92.75,92.0,92.0,4813,92.6054,92.75,92.0,92.0,4813,0.0,1.0
2025-11-12,93.5469,93.7,93.5,93.7,3116,93.5469,93.7,93.5,93.7,3116,0.0,1.0
2025-11-13,92.0692,93.4,92.05,93.4,2329,92.0692,93.4,92.05,93.4,2329,0.0,1.0
2025-11-14,92.97,93.4174,92.36,92.36,10920,92.97,93.4174,92.36,92.36,10920,0.0,1.0
2025-11-17,92.01,92.555,91.47,92.4181,12717,92.01,92.555,91.47,92.4181,12717,0.0,1.0
2025-11-18,90.0265,90.38,89.64,90.06,12521,90.0265,90.38,89.64,90.06,12521,0.0,1.0
2025-11-19,90.9174,91.0,90.63,91.0,2707,90.9174,91.0,90.63,91.0,2707,0.0,1.0
2025-11-20,89.8943,91.9,89.8943,91.755,4538,89.8943,91.9,89.8943,91.755,4538,0.0,1.0
2025-11-21,91.1911,91.42,90.731,90.74,2477,91.1911,91.42,90.731,90.74,2477,0.0,1.0
2025-11-24,91.9282,92.72,91.5,92.72,3493,91.9282,92.72,91.5,92.72,3493,0.0,1.0
2025-11-25,91.83,91.855,90.88,91.15,5776,91.83,91.855,90.88,91.15,5776,0.0,1.0
2025-11-26,93.5263,93.5815,92.18,92.18,7129,93.5263,93.5815,92.18,92.18,7129,0.0,1.0