date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-07-25,25.03,25.03,24.75,24.79,49500,18.7208386118035,18.7208386118035,18.5114165258544,18.5413339667043,66182.1313506126,0.0,1.0
2013-07-26,24.95,24.9699,24.7999,24.92,14300,18.6610037301038,18.6758876569266,18.5487385333146,18.6385656494664,19119.282390177,0.0,1.0
2013-07-29,24.88,25.06,24.8,24.96,23200,18.6086482086165,18.7432766924409,18.5488133269168,18.6684830903162,31018.6959057417,0.0,1.0
2013-07-30,24.9499,25.03,24.87,25.01,24200,18.6609289365016,18.7208386118035,18.601168848404,18.7058798913786,32355.7086602996,0.0,1.0
2013-07-31,25.36,25.48,25.23,25.23,50300,18.9676574988149,19.0574098213645,18.8704258160528,18.8704258160528,67251.7415542589,0.0,1.0
2013-08-01,25.89,25.89,25.6,25.7,90300,19.3640635900756,19.3640635900756,19.1471621439141,19.2219557460388,120732.251736572,0.0,1.0
2013-08-02,25.75,25.8,25.6669,25.8,14500,19.2593525471011,19.2967493481634,19.1971990637355,19.2967493481634,19386.6849410885,0.0,1.0
2013-08-05,25.84,25.84,25.66,25.8,100000,19.3266667890133,19.3266667890133,19.1920383051889,19.2967493481634,133701.275455783,0.0,1.0
2013-08-06,25.5799,25.76,25.4701,25.76,19100,19.132128629887,19.2668319073136,19.0500052547541,19.2668319073136,25536.9436120546,0.0,1.0
2013-08-07,25.37,25.405,25.3,25.379,5400,18.9751368590274,19.001314619771,18.9227813375401,18.9818682832186,7219.86887461227,0.0,1.0
2013-08-08,25.5999,25.64,25.45,25.63,6000,19.147087350312,19.177079584764,19.0349717407271,19.1696002245515,8022.07652734697,0.0,1.0
2013-08-09,25.49,25.549,25.45,25.51,2200,19.064889181577,19.1090174068305,19.0349717407271,19.0798479020019,2941.42806002722,0.0,1.0
2013-08-12,25.62,25.621,25.35,25.35,7900,19.162120864339,19.1628688003603,18.9601781386024,18.9601781386024,10562.4007610069,0.0,1.0
2013-08-13,25.689,25.7,25.4301,25.64,7900,19.213728449805,19.2219557460388,19.0200878139043,19.177079584764,10562.4007610069,0.0,1.0
2013-08-14,25.58,25.66,25.5752,25.66,6700,19.1322034234892,19.1920383051889,19.1286133305872,19.1920383051889,8957.98545553745,0.0,1.0
2013-08-15,25.06,25.55,25.01,25.55,13800,18.7432766924409,19.1097653428518,18.7058798913786,19.1097653428518,18450.7760128981,0.0,1.0
2013-08-16,25.0399,25.0599,24.96,25.03,4900,18.7282431784138,18.7432018988388,18.6684830903162,18.7208386118035,6551.36249733339,0.0,1.0
2013-08-19,24.77,25.03,24.77,24.98,5000,18.5263752462794,18.7208386118035,18.5263752462794,18.6834418107412,6685.06377278914,0.0,1.0
2013-08-20,25.13,25.1344,24.78,24.78,4400,18.7956322139282,18.7989231324216,18.5338546064918,18.5338546064918,5882.85612005445,0.0,1.0
2013-08-21,24.941,25.18,24.82,25.07,11700,18.6542723059125,18.8330290149905,18.5637720473417,18.7507560526534,15643.0492283267,0.0,1.0
2013-08-22,25.26,31.92,24.92,24.952,5000,18.8928638966902,23.8741177981929,18.6385656494664,18.6624996021463,6685.06377278916,0.0,1.0
2013-08-23,25.32,25.32,25.221,25.32,4000,18.937740057965,18.937740057965,18.8636943918616,18.937740057965,5348.05101823133,0.0,1.0
2013-08-26,25.22,25.4699,25.22,25.3306,5700,18.8816448563715,19.0687393468397,18.8816448563715,18.9644485804443,7613.42568899611,0.025,1.0
2013-08-27,24.63,25.3399,24.6,25.07,8400,18.4399251709925,18.9714112805697,18.4174648480071,18.7693432414447,11219.785225889,0.0,1.0
2013-08-28,24.7,24.7499,24.64,24.64,5900,18.4923325912917,18.5296915951907,18.447411945321,18.447411945321,7880.56343246964,0.0,1.0
2013-08-29,24.84,24.97,24.64,24.64,4400,18.5971474318901,18.6944754981601,18.447411945321,18.447411945321,5877.03035641804,0.0,1.0
2013-08-30,24.45,24.94,24.45,24.94,7900,18.3051632330803,18.6720151751747,18.3051632330803,18.6720151751747,10551.9408672051,0.0,1.0
2013-09-03,24.6502,25.99,24.53,25.99,3800,18.455048455136,19.4581264796628,18.3650574277079,19.4581264796628,5075.61712599739,0.0,1.0
2013-09-04,24.8922,24.94,24.65,24.65,18200,18.6362283938847,18.6720151751747,18.4548987196494,18.4548987196494,24309.5346560928,0.0,1.0
2013-09-05,25.016,25.028,24.9,24.9,7100,18.728914660071,18.7378987892651,18.6420680778609,18.6420680778609,9483.38989331092,0.0,1.0
2013-09-06,24.931,25.09,24.68,24.72,9100,18.6652770782791,18.7843167901016,18.4773590426348,18.5073061399486,12154.7673280464,0.0,1.0
2013-09-09,25.3,25.33,25.0,25.0,8100,18.9415390509992,18.9639993739846,18.7169358211454,18.7169358211454,10819.0786106787,0.0,1.0
2013-09-10,25.56,25.57,25.4,25.49,17300,19.1361951835391,19.1436819578676,19.0164067942838,19.0837877632399,23107.4148104618,0.0,1.0
2013-09-11,25.5066,25.63,25.5066,25.524,14400,19.0962158086251,19.1886026038383,19.0962158086251,19.1092427959567,19233.9175300954,0.0,1.0
2013-09-12,25.4202,25.62,25.42,25.62,8500,19.0315300784273,19.1811158295099,19.0313803429407,19.1811158295099,11353.3540976257,0.0,1.0
2013-09-13,25.5354,25.5354,25.44,25.44,1500,19.1177777186911,19.1177777186911,19.0463538915976,19.0463538915976,2003.5330760516,0.0,1.0
2013-09-16,25.64,25.84,25.64,25.84,16000,19.1960893781668,19.3458248647359,19.1960893781668,19.3458248647359,21371.0194778838,0.0,1.0
2013-09-17,25.84,25.84,25.6824,25.6824,9200,19.3458248647359,19.3458248647359,19.2278333013194,19.2278333013194,12288.3361997832,0.0,1.0
2013-09-18,26.09,26.16,25.64,25.7,8400,19.5329942229474,19.5854016432466,19.1960893781668,19.2410100241375,11219.785225889,0.0,1.0
2013-09-19,25.99,26.14,25.91,26.14,48300,19.4581264796628,19.5704280945897,19.3982322850351,19.5704280945897,64513.7650488617,0.0,1.0
2013-09-20,25.88,25.97,25.88,25.97,5300,19.3757719620498,19.4431529310059,19.3757719620498,19.4431529310059,7079.15020204899,0.0,1.0
2013-09-23,25.71,25.81,25.69,25.81,800,19.2672137342871,19.3421542777888,19.2522256255868,19.3421542777888,1067.51294108489,0.025,1.0
2013-09-24,25.93,26.05,25.72,25.72,4200,19.4320829299909,19.5220115821929,19.2747077886373,19.2747077886373,5604.44294069565,0.0,1.0
2013-09-25,25.82,26.02,25.79,25.8,14000,19.349648332139,19.4995294191424,19.3271661690885,19.3346602234387,18681.4764689855,0.0,1.0
2013-09-26,26.0,26.06,25.8334,25.93,10800,19.4845413104421,19.5295056365431,19.3596903649682,19.4320829299909,14411.424704646,0.0,1.0
2013-09-27,25.973,26.0,25.9257,26.0,11600,19.4643073636966,19.4845413104421,19.4288604866203,19.4845413104421,15478.9376457309,0.0,1.0
2013-09-30,26.011,26.0758,25.61,25.61,4200,19.4927847702272,19.5413462424163,19.1922731907854,19.1922731907854,5604.44294069568,0.0,1.0
2013-10-01,26.28,26.2811,26.25,26.2811,500,19.6943748322468,19.6951991782253,19.6718926691963,19.6951991782253,667.195588178056,0.0,1.0
2013-10-02,26.1806,26.26,26.1806,26.23,4300,19.6198839320061,19.6793867235465,19.6198839320061,19.656904560496,5737.88205833128,0.0,1.0
2013-10-03,25.99,26.21,25.76,26.21,5100,19.4770472560919,19.6419164517956,19.304684006038,19.6419164517956,6805.39499941616,0.0,1.0
2013-10-04,26.0114,26.139,25.9,25.9,4500,19.4930845324012,19.5887086659094,19.4096007669404,19.4096007669404,6004.76029360251,0.0,1.0
2013-10-07,25.7418,25.83,25.7001,25.83,7700,19.2910448271207,19.3571423864892,19.2597946204805,19.3571423864892,10274.812057942,0.0,1.0
2013-10-08,25.43,25.58,25.342,25.58,4200,19.0573802124824,19.1697910277349,18.9914325342009,19.1697910277349,5604.44294069565,0.0,1.0
2013-10-09,25.2973,25.4099,25.15,25.2856,4100,18.9579341112556,19.0423171632385,18.8475466906776,18.9491660676659,5471.00382306005,0.0,1.0
2013-10-10,25.98,25.99,25.72,25.72,1300,19.4695532017417,19.4770472560919,19.2747077886373,19.2747077886373,1734.70852926294,0.0,1.0
2013-10-11,26.32,26.336,25.89,25.94,3900,19.7243510496475,19.7363415366078,19.4021067125902,19.439576984341,5204.12558778883,0.0,1.0
2013-10-14,26.5,26.54,26.34,26.34,5900,19.8592440279506,19.8892202453512,19.7393391583478,19.7393391583478,7872.90794050103,0.0,1.0
2013-10-15,26.4,26.54,26.34,26.54,9500,19.7843034844489,19.8892202453512,19.7393391583478,19.8892202453512,12676.716175383,0.0,1.0
2013-10-16,26.75,26.75,26.6,26.62,20200,20.0465953867048,20.0465953867048,19.9341845714523,19.9491726801526,26954.7017623934,0.0,1.0
2013-10-17,26.9,26.9,26.67,26.7,24600,20.1590062019574,20.1590062019574,19.9866429519034,20.009125114954,32826.0229383602,0.0,1.0
2013-10-18,27.25,27.25,27.06,27.11,12900,20.4212981042133,20.4212981042133,20.2789110715601,20.3163813433109,17213.6461749938,0.0,1.0
2013-10-21,27.2,27.36,27.19,27.36,13000,20.4025629683379,20.5225780446222,20.3950620260701,20.5225780446222,17331.1559213782,0.025,1.0
2013-10-22,27.27,27.45,27.23,27.38,19100,20.4550695642123,20.5900865250322,20.4250657951412,20.5375799291578,25463.4675460248,0.0,1.0
2013-10-23,27.22,27.2892,27.075,27.24,39600,20.4175648528734,20.4694713733664,20.3088011899907,20.432566737409,52793.3672681982,0.0,1.0
2013-10-24,27.33,27.42,27.22,27.25,20400,20.5000752178189,20.5675836982289,20.4175648528734,20.4400676796767,27196.5831381627,0.0,1.0
2013-10-25,27.32,27.35,27.15,27.32,5200,20.4925742755511,20.5150771023545,20.365058256999,20.4925742755511,6932.46236855128,0.0,1.0
2013-10-28,27.34,27.62,27.2425,27.32,4900,20.5075761600867,20.7176025435843,20.4344419729759,20.4925742755511,6532.51261651946,0.0,1.0
2013-10-29,27.46,27.6699,27.27,27.34,7600,20.5975874672999,20.7550322455005,20.4550695642123,20.5075761600867,10132.0603848057,0.0,1.0
2013-10-30,27.06,27.27,26.95,27.27,29800,20.2975497765891,20.4550695642123,20.2150394116436,20.4550695642123,39728.3420351591,0.0,1.0
2013-10-31,27.07,27.2,27.03,27.03,24800,20.3050507188569,20.4025629683379,20.2750469497858,20.2750469497858,33062.512834629,0.0,1.0
2013-11-01,26.97,27.18,26.69,27.01,6900,20.2300412961791,20.3875610838023,20.0200149126815,20.2600450652502,9198.84429673151,0.0,1.0
2013-11-04,27.27,27.29,26.84,26.97,20300,20.4550695642123,20.4700714487478,20.1325290466981,20.2300412961791,27063.266554152,0.0,1.0
2013-11-05,27.17,27.28,26.96,27.27,2400,20.3800601415346,20.4625705064801,20.2225403539114,20.4550695642123,3199.59801625443,0.0,1.0
2013-11-06,27.04,27.37,26.9901,27.18,21400,20.2825478920535,20.53007898689,20.2451181901374,20.3875610838023,28529.7489782687,0.0,1.0
2013-11-07,26.61,27.17,26.61,27.08,8600,19.9600073745394,20.3800601415346,19.9600073745394,20.3125516611246,11465.2262249117,0.0,1.0
2013-11-08,26.99,27.0,26.87,26.87,13800,20.2450431807147,20.2525441229825,20.1550318735014,20.1550318735014,18397.688593463,0.0,1.0
2013-11-11,27.04,27.1,26.83,26.99,2600,20.2825478920535,20.3275535456602,20.1250281044303,20.2450431807147,3466.23118427564,0.0,1.0
2013-11-12,27.06,27.08,27.0,27.07,9400,20.2975497765891,20.3125516611246,20.2525441229825,20.3050507188569,12531.7588969965,0.0,1.0
2013-11-13,27.35,27.35,26.99,26.99,2100,20.5150771023545,20.5150771023545,20.2450431807147,20.2450431807147,2799.64826422262,0.0,1.0
2013-11-14,27.33,27.4,27.28,27.39,4500,20.5000752178189,20.5525818136933,20.4625705064801,20.5450808714255,5999.24628047706,0.0,1.0
2013-11-15,27.44,27.5,27.24,27.33,7600,20.5825855827644,20.627591236371,20.432566737409,20.5000752178189,10132.0603848057,0.0,1.0
2013-11-18,27.32,27.59,27.27,27.44,16200,20.4925742755511,20.695099716781,20.4550695642123,20.5825855827644,21597.2866097174,0.0,1.0
2013-11-19,27.37,27.499,27.17,27.32,800,20.53007898689,20.6268411421442,20.3800601415346,20.4925742755511,1066.53267208481,0.0,1.0
2013-11-20,27.26,27.459,27.14,27.27,14500,20.4475686219445,20.5968373730732,20.3575573147313,20.4550695642123,19330.9046815372,0.0,1.0
2013-11-21,27.63,27.73,27.26,27.26,8000,20.725103485852,20.8001129085298,20.4475686219445,20.4475686219445,10665.3267208481,0.0,1.0
2013-11-22,27.8,27.8,27.58,27.66,8300,20.8713718600736,20.8713718600736,20.7062027302457,20.7662642320013,11055.3346251954,0.025,1.0
2013-11-25,27.7,27.885,27.7,27.73,10300,20.7962949828791,20.9351872056889,20.7962949828791,20.8188180460374,13719.2706794593,0.0,1.0
2013-11-26,28.06,28.06,27.8,27.85,2900,21.0665717407793,21.0665717407793,20.8713718600736,20.9089102986708,3862.70727868272,0.0,1.0
2013-11-27,28.0,28.18,27.99,28.0,4600,21.0215256144626,21.1566639934127,21.0140179267432,21.0215256144626,6127.05292480708,0.0,1.0
2013-11-29,28.18,28.29,28.17,28.29,21400,21.1566639934127,21.2392485583267,21.1491563056933,21.2392485583267,28504.1157806243,0.0,1.0
2013-12-02,27.8101,28.2,27.8101,28.2,4700,20.8789546246702,21.1716793688516,20.8789546246702,21.1716793688516,6260.24972752028,0.0,1.0
2013-12-03,27.56,27.8592,27.5301,27.8592,8400,20.6911873548068,20.9158173713727,20.6687393685256,20.9158173713727,11188.5314279086,0.0,1.0
2013-12-04,27.59,27.59,27.31,27.5,1200,20.7137104179651,20.7137104179651,20.5034951618205,20.6461412284901,1598.36163255837,0.0,1.0
2013-12-05,27.522,27.58,27.48,27.51,1400,20.6626581414728,20.7062027302457,20.6311258530512,20.6536489162095,1864.75523798477,0.0,1.0
2013-12-06,27.8001,27.95,27.75,27.89,5100,20.8714469369508,20.9839871758653,20.8338334214763,20.9389410495486,6793.03693837306,0.0,1.0
2013-12-09,27.79,27.9,27.74,27.85,25500,20.8638641723541,20.9464487372681,20.8263257337569,20.9089102986708,33965.1846918654,0.0,1.0
2013-12-10,27.6,27.78,27.58,27.78,4600,20.7212181056846,20.8563564846347,20.7062027302457,20.8563564846347,6127.05292480707,0.0,1.0
2013-12-11,27.16,27.552,27.13,27.552,7600,20.3908798460287,20.6851812046312,20.3683567828704,20.6851812046312,10122.957006203,0.0,1.0
2013-12-12,27.35,27.37,27.2299,27.23,6800,20.5335259126983,20.5485412881372,20.4433585831877,20.4434336600649,9057.38258449742,0.0,1.0
2013-12-13,27.3472,27.4,27.22,27.3,9100,20.5314237601368,20.5710643512955,20.4359259723454,20.495987474101,12120.909046901,0.0,1.0
2013-12-16,27.65,27.72,27.46,27.57,7700,20.7587565442818,20.811310358318,20.6161104776123,20.6986950425262,10256.1538089162,0.0,1.0
2013-12-17,27.6159,27.74,27.42,27.6,9900,20.7331553291585,20.8263257337569,20.5860797267345,20.7212181056846,13186.4834686065,0.0,1.0
2013-12-18,28.0,28.0,27.52,27.63,1500,21.0215256144626,21.0215256144626,20.661156603929,20.7437411688429,1997.95204069796,0.0,1.0
2013-12-19,27.95,28.01,27.93,28.01,1100,20.9839871758653,21.0290333021821,20.9689718004264,21.0290333021821,1465.16482984517,0.0,1.0
2013-12-20,28.27,28.27,27.89,27.89,8800,21.2242331828878,21.2242331828878,20.9389410495486,20.9389410495486,11721.3186387614,0.0,1.0
2013-12-23,28.54,28.54,28.38,28.38,6300,21.426940751313,21.426940751313,21.3068177478017,21.3068177478017,8391.39857093141,0.0,1.0
2013-12-24,28.71,28.71,28.66,28.66,7700,21.5861487770916,21.5861487770916,21.548555344878,21.548555344878,10241.1505768277,0.04206,1.0
2013-12-26,28.72,28.76,28.72,28.76,1000,21.5936674635344,21.6237422093053,21.5936674635344,21.6237422093053,1330.01955543216,0.0,1.0
2013-12-27,28.6699,28.91,28.6,28.91,7500,21.5559988444563,21.7365225059463,21.5034432262215,21.7365225059463,9975.14666574123,0.0,1.0
2013-12-30,28.66,28.7,28.591,28.65,15200,21.548555344878,21.5786300906489,21.4966764084231,21.5410366584352,20216.2972425689,0.0,1.0
2013-12-31,28.6139,28.759,28.6139,28.66,2500,21.5138942003769,21.622990340661,21.5138942003769,21.548555344878,3325.04888858042,0.0,1.0
2014-01-02,28.202,28.46,28.13,28.46,14100,21.2041995058007,21.3981816160233,21.150064963413,21.3981816160233,18753.2757315935,0.0,1.0
2014-01-03,28.26,28.409,28.23,28.32,20500,21.2478078871686,21.3598363151653,21.2252518278404,21.292920005825,27265.4008863594,0.0,1.0
2014-01-06,28.1,28.39,28.1,28.39,2600,21.1275089040848,21.3455508109241,21.1275089040848,21.3455508109241,3458.05084412363,0.0,1.0
2014-01-07,28.34,28.43,28.25,28.43,6600,21.3079573787104,21.3756255566951,21.2402892007258,21.3756255566951,8778.12906585231,0.0,1.0
2014-01-08,28.16,28.3237,28.1355,28.27,5800,21.1726210227412,21.2957019198088,21.1542002409565,21.2553265736113,7714.11342150657,0.0,1.0
2014-01-09,28.158,28.34,28.13,28.34,3700,21.1711172854527,21.3079573787104,21.150064963413,21.3079573787104,4921.07235509901,0.0,1.0
2014-01-10,28.2785,28.2859,28.15,28.2599,3700,21.2617174570876,21.2672812850552,21.1651023362985,21.2477327003041,4921.07235509902,0.0,1.0
2014-01-13,27.751,28.22,27.751,28.22,4500,20.8651067472334,21.2177331413976,20.8651067472334,21.2177331413976,5985.08799944474,0.0,1.0
2014-01-14,28.2,28.2,27.74,27.94,2500,21.2026957685122,21.2026957685122,20.8568361921464,21.007209921001,3325.04888858041,0.0,1.0
2014-01-15,28.36,28.38,28.229,28.24,14200,21.3229947515959,21.3380321244814,21.2244999591961,21.2327705142831,18886.2776871368,0.0,1.0
2014-01-16,28.3565,28.366,28.24,28.24,4200,21.320363211341,21.3275059634616,21.2327705142831,21.2327705142831,5586.08213281508,0.0,1.0
2014-01-17,28.1754,28.35,28.17,28.35,10800,21.184199799863,21.3154760651532,21.180139709184,21.3154760651532,14364.2111986674,0.0,1.0
2014-01-21,28.271,28.35,28.24,28.35,7800,21.2560784422556,21.3154760651532,21.2327705142831,21.3154760651532,10374.1525323709,0.0,1.0
2014-01-22,28.3537,28.454,28.256,28.37,6800,21.318257979137,21.3936704041576,21.2448004125915,21.3305134380386,9044.13297693872,0.0,1.0
2014-01-23,28.19,28.229,28.08,28.17,2900,21.1951770820694,21.2244999591961,21.1124715311993,21.180139709184,3857.05671075328,0.0,1.0
2014-01-24,27.49,27.72,27.49,27.72,3300,20.668869031078,20.8417988192609,20.668869031078,20.8417988192609,4389.06453292614,0.0,1.0
2014-01-27,27.4708,27.698,27.159,27.58,15400,20.6807485556575,20.8517907558062,20.4460172264041,20.7629572187571,20456.2382672686,0.035,1.0
2014-01-28,27.34,27.34,27.22,27.26,1800,20.5822788383184,20.5822788383184,20.491939648099,20.5220527115054,2390.98888838204,0.0,1.0
2014-01-29,27.019,27.32,26.96,27.18,5400,20.3406215044815,20.5672223066151,20.296204735957,20.4618265846925,7172.96666514611,0.0,1.0
2014-01-30,27.39,27.47,27.39,27.41,2200,20.6199201675764,20.6801462943894,20.6199201675764,20.6349766992797,2922.31975246694,0.0,1.0
2014-01-31,27.16,27.32,26.94,26.94,8800,20.4467700529893,20.5672223066151,20.2811482042537,20.2811482042537,11689.2790098677,0.0,1.0
2014-02-03,26.27,27.15,26.24,27.03,12800,19.7767543921954,20.4392417871377,19.7541695946406,20.3489025969183,17002.5876507168,0.0,1.0
2014-02-04,26.3132,26.475,26.26,26.4,4800,19.8092765006744,19.9310838421536,19.7692261263438,19.8746218482665,6375.97036901878,0.0,1.0
2014-02-05,26.19,26.2999,25.8901,26.19,6300,19.7165282653825,19.7992639070918,19.4907555724925,19.7165282653825,8368.46110933715,0.0,1.0
2014-02-06,26.41,26.52,26.31,26.31,6100,19.8821501141181,19.9649610384858,19.8068674556019,19.8068674556019,8102.79567729468,0.0,1.0
2014-02-07,26.5888,26.59,26.39,26.55,4500,20.016755507545,20.0176588994472,19.8670935824148,19.9875458360407,5977.47222095509,0.0,1.0
2014-02-10,26.54,26.54,26.38,26.4803,13300,19.9800175701891,19.9800175701891,19.8595653165632,19.9350738230549,17666.7512308228,0.0,1.0
2014-02-11,26.84,26.9,26.54,26.58,3300,20.2058655457376,20.2510351408473,19.9800175701891,20.0101306335955,4383.4796287004,0.0,1.0
2014-02-12,26.8973,26.98,26.8973,26.9,2200,20.2490025090673,20.3112612676602,20.2490025090673,20.2510351408473,2922.31975246694,0.0,1.0
2014-02-13,27.1,27.1,27.07,27.07,600,20.4016004578796,20.4016004578796,20.3790156603247,20.3790156603247,796.996296127346,0.0,1.0
2014-02-14,27.36,27.36,27.17,27.17,1700,20.5973353700216,20.5973353700216,20.4542983188409,20.4542983188409,2258.15617236081,0.0,1.0
2014-02-18,27.52,27.52,27.27,27.34,2100,20.7177876236475,20.7177876236475,20.529580977357,20.5822788383184,2789.48703644571,0.0,1.0
2014-02-19,27.35,27.5979,27.35,27.43,3700,20.58980710417,20.7764328146315,20.58980710417,20.6500332309829,4914.8104927853,0.0,1.0
2014-02-20,27.5,27.54,27.2228,27.2228,5400,20.7027310919442,20.7328441553507,20.4940475625374,20.4940475625374,7172.96666514613,0.0,1.0
2014-02-21,27.55,27.622,27.55,27.622,15900,20.7403724212023,20.7945759353339,20.7403724212023,20.7945759353339,21120.4018473747,0.0,1.0
2014-02-24,27.78,27.7899,27.6,27.6,2100,20.9398714662701,20.9473338394709,20.8041919535297,20.8041919535297,2785.97698624706,0.035,1.0
2014-02-25,27.51,27.64,27.51,27.62,10900,20.7363521971595,20.8343429563609,20.7363521971595,20.8192674549453,14460.54721433,0.0,1.0
2014-02-26,27.95,27.9501,27.61,27.61,3000,21.0680132283027,21.0680886058098,20.8117297042375,20.8117297042375,3979.96712321009,0.0,1.0
2014-02-27,27.86,27.86,27.7,27.7,11200,21.0001734719325,21.0001734719325,20.8795694606077,20.8795694606077,14858.543926651,0.0,1.0
2014-02-28,27.8908,28.1,27.8908,27.9,4600,21.0233897441126,21.1810794889197,21.0233897441126,21.0303244747637,6102.61625558878,0.0,1.0
2014-03-03,27.69,28.19,27.5,28.19,5700,20.8720317098999,21.24891924529,20.7288144464517,21.24891924529,7561.93753409916,0.0,1.0
2014-03-04,28.5,28.579,28.47,28.47,16000,21.4825895172318,21.5421377478234,21.4599762651084,21.4599762651084,21226.4913237871,0.0,1.0
2014-03-05,28.3399,28.389,28.25,28.33,4000,21.3619101283999,21.3989204843752,21.2941457495368,21.3544477551992,5306.62283094677,0.0,1.0
2014-03-06,28.4275,28.4499,28.4275,28.4499,1200,21.4279408246002,21.4448253861857,21.4279408246002,21.4448253861857,1591.98684928403,0.0,1.0
2014-03-07,28.4801,28.6199,28.4801,28.58,2800,21.4675893933233,21.5729671482183,21.4675893933233,21.5428915228942,3714.63598166273,0.0,1.0
2014-03-10,28.47,28.5,28.42,28.48,2800,21.4599762651084,21.4825895172318,21.4222875115694,21.4675140158162,3714.63598166274,0.0,1.0
2014-03-11,28.23,28.4701,28.23,28.4701,7500,21.2790702481212,21.4600516426155,21.2790702481212,21.4600516426155,9949.91780802518,0.0,1.0
2014-03-12,28.1501,28.16,28.15,28.15,2600,21.2188436199658,21.2263059931666,21.2187682424588,21.2187682424588,3449.30484011541,0.0,1.0
2014-03-13,27.9668,28.17,27.8906,28.17,4100,21.0806766494918,21.2338437438744,21.0232389890984,21.2338437438744,5439.28840172046,0.0,1.0
2014-03-14,28.11,28.11,27.94,27.94,900,21.1886172396276,21.1886172396276,21.0604754775949,21.0604754775949,1193.99013696302,0.0,1.0
2014-03-17,28.2501,28.44,28.22,28.25,5600,21.2942211270438,21.437363012985,21.2715324974134,21.2941457495368,7429.2719633255,0.0,1.0
2014-03-18,28.57,28.63,28.3,28.31,10500,21.5353537721864,21.5805802764332,21.3318345030758,21.3393722537836,13929.8849312353,0.0,1.0
2014-03-19,28.3252,28.58,28.3,28.57,2400,21.3508296348594,21.5428915228942,21.3318345030758,21.5353537721864,3183.97369856807,0.0,1.0
2014-03-20,28.437,28.53,28.437,28.45,3700,21.4351016877726,21.5052027693552,21.4351016877726,21.4449007636928,4908.62611862577,0.0,1.0
2014-03-21,28.54,28.7492,28.5399,28.7492,6600,21.512740520063,21.6704302648702,21.5126651425559,21.6704302648702,8755.92767106217,0.0,1.0
2014-03-24,28.2955,28.406,28.1513,28.4,2600,21.3548246427346,21.4382198159254,21.2459958284891,21.4336915712273,3445.04350800322,0.035,1.0
2014-03-25,28.35,28.3867,28.1692,28.35,2400,21.3959561987427,21.4236539621464,21.2595050918386,21.3959561987427,3180.04016123375,0.0,1.0
2014-03-26,27.96,28.47,27.96,28.45,4100,21.1016202933632,21.4865210927056,21.1016202933632,21.4714269437118,5432.56860877432,0.0,1.0
2014-03-27,27.88,27.969,27.78,27.969,10500,21.0412436973879,21.1084126604104,20.9657729524188,21.1084126604104,13912.6757053976,0.0,1.0
2014-03-28,27.9,28.03,27.86,28.03,3300,21.0563378463817,21.1544498148416,21.0261495483941,21.1544498148416,4372.55522169641,0.0,1.0
2014-03-31,28.43,28.4579,28.021,28.021,1300,21.456332794718,21.4773891325644,21.1476574477943,21.1476574477943,1722.52175400161,0.0,1.0
2014-04-01,28.735,28.77,28.5,28.5,2500,21.6865185668738,21.712933327613,21.5091623161964,21.5091623161964,3312.54183461849,0.0,1.0
2014-04-02,28.858,28.92,28.79,28.79,2100,21.7793475831858,21.8261394450666,21.7280274766068,21.7280274766068,2782.53514107953,0.0,1.0
2014-04-03,28.78,28.98,28.78,28.9799,4200,21.7204804021099,21.8714218920481,21.7204804021099,21.8713464213031,5565.07028215906,0.0,1.0
2014-04-04,28.298,28.801,28.28,28.801,14900,21.3567114113588,21.7363292585534,21.3431266772643,21.7363292585534,19742.7493343262,0.0,1.0
2014-04-07,28.08,28.08,28.08,28.08,300,21.1921851873261,21.1921851873261,21.1921851873261,21.1921851873261,397.505020154219,0.0,1.0
2014-04-08,27.97,28.02,27.85,27.85,2400,21.1091673678601,21.1469027403447,21.0186024738972,21.0186024738972,3180.04016123375,0.0,1.0
2014-04-09,28.1827,28.1827,27.98,28.08,2800,21.2696936424094,21.2696936424094,21.116714442357,21.1921851873261,3710.04685477271,0.0,1.0
2014-04-10,27.72,28.1,27.72,28.1,1200,20.9204905054373,21.2072793363199,20.9204905054373,21.2072793363199,1590.02008061688,0.0,1.0
2014-04-11,27.4,27.65,27.4,27.65,4300,20.6789841215362,20.8676609839589,20.6789841215362,20.8676609839589,5697.57195554379,0.0,1.0
2014-04-14,27.4575,27.63,27.4575,27.5925,800,20.7223797998934,20.8525668349651,20.7223797998934,20.8242653056017,1060.01338707792,0.0,1.0
2014-04-15,27.67,27.67,27.305,27.51,5300,20.8827551329528,20.8827551329528,20.6072869138155,20.7620019410022,7022.58868939118,0.0,1.0
2014-04-16,27.883,27.97,27.88,27.91,9100,21.043507819737,21.1091673678601,21.0412436973879,21.0638849208786,12057.6522780113,0.0,1.0
2014-04-17,28.11,28.11,27.93,27.93,6700,21.2148264108169,21.2148264108169,21.0789790698725,21.0789790698725,8877.61211677753,0.0,1.0
2014-04-21,28.09,28.16,27.82,28.16,13600,21.2261470225622,21.2790423693611,21.022122113481,21.2790423693611,17997.8024082246,0.035,1.0
2014-04-22,28.35,28.35,28.11,28.11,3700,21.4226154535293,21.4226154535293,21.2412599787905,21.2412599787905,4896.46094929641,0.0,1.0
2014-04-23,28.22,28.27,28.14,28.22,1600,21.3243812380458,21.3621636286164,21.2639294131328,21.3243812380458,2117.38851861466,0.0,1.0
2014-04-24,28.15,28.2299,28.08,28.2299,1800,21.2714858912469,21.3318621513788,21.2185905444481,21.3318621513788,2382.0620834415,0.0,1.0
2014-04-25,27.75,27.92,27.605,27.9,7800,20.9692267666822,21.0976868946222,20.8596578340274,21.0825739383939,10322.2690282464,0.0,1.0
2014-04-28,27.71,27.88,27.33,27.84,32900,20.9390008542257,21.0674609821657,20.6518546858891,21.0372350697092,43538.8014140139,0.0,1.0
2014-04-29,27.7399,27.75,27.72,27.75,2000,20.9615947237869,20.9692267666822,20.9465573323398,20.9692267666822,2646.73564826832,0.0,1.0
2014-04-30,27.75,27.75,27.44,27.57,24400,20.9692267666822,20.9692267666822,20.7349759451444,20.833210160628,32290.1749088735,0.0,1.0
2014-05-01,27.7,27.7,27.49,27.53,11500,20.9314443761115,20.9314443761115,20.772758335715,20.8029842481715,15218.7299775429,0.0,1.0
2014-05-02,27.9499,28.06,27.89,27.9107,2900,21.1202807641834,21.2034775882199,21.0750174602798,21.0906593699761,3837.76668998907,0.0,1.0
2014-05-05,27.7801,27.7894,27.65,27.77,2100,20.9919717658057,20.9989992904518,20.893661985541,20.9843397229104,2779.07243068174,0.0,1.0
2014-05-06,27.4859,27.6399,27.4859,27.6399,900,20.7696601796882,20.8860299426457,20.7696601796882,20.8860299426457,1191.03104172075,0.0,1.0
2014-05-07,27.478,27.478,27.1401,27.33,1500,20.7636905619781,20.7636905619781,20.508357166502,20.6518546858891,1985.05173620124,0.0,1.0
2014-05-08,27.516,27.752,27.5,27.5,4400,20.7924051788117,20.970738062305,20.7803148138292,20.7803148138292,5822.81842619033,0.0,1.0
2014-05-09,27.53,27.56,27.25,27.25,3200,20.8029842481715,20.8256536825139,20.5914028609762,20.5914028609762,4234.77703722932,0.0,1.0
2014-05-12,28.27,28.31,27.79,27.79,7000,21.3621636286164,21.3923895410729,20.9994526791386,20.9994526791386,9263.57476893913,0.0,1.0
2014-05-13,27.9819,28.02,27.9819,28.01,2700,21.1444614941486,21.1732516757634,21.1444614941486,21.1656951976493,3573.09312516224,0.0,1.0
2014-05-14,27.345,27.82,27.345,27.82,7600,20.6631894030603,21.022122113481,20.6631894030603,21.022122113481,10057.5954634196,0.0,1.0
2014-05-15,27.23,27.35,26.8944,27.35,71200,20.5762899047479,20.6669676421174,20.3226944992381,20.6669676421174,94223.7890783525,0.0,1.0
2014-05-16,27.3599,27.3599,26.998,26.998,5300,20.6744485554503,20.6744485554503,20.4009796125004,20.4009796125004,7013.84946791108,0.0,1.0
2014-05-19,27.4899,27.539,27.29,27.29,3900,20.7726827709339,20.8097850784742,20.6216287734326,20.6216287734326,5161.13451412323,0.0,1.0
2014-05-20,27.15,27.2292,27.0183,27.2292,2100,20.515838079835,20.5756853864988,20.416319263072,20.5756853864988,2779.07243068174,0.0,1.0
2014-05-21,27.114,27.22,27.114,27.22,500,20.4886347586241,20.5687334266338,20.4886347586241,20.5687334266338,661.683912067083,0.0,1.0
2014-05-22,27.493,27.5,27.3,27.3,3000,20.7750252791493,20.7803148138292,20.6291852515468,20.6291852515468,3970.10347240248,0.0,1.0
2014-05-23,27.65,27.68,27.432,27.44,11000,20.9201096589404,20.9428077887692,20.7551699155173,20.7612227501383,14538.6427202602,0.035,1.0
2014-05-27,28.0008,28.0499,27.78,27.78,3200,21.1855264570726,21.2226757295592,21.0184682215321,21.0184682215321,4229.42333680299,0.0,1.0
2014-05-28,27.89,28.02,27.83,28.02,2000,21.1016946975713,21.2000532601631,21.0562984379136,21.2000532601631,2643.38958550187,0.0,1.0
2014-05-29,27.903,27.903,27.7901,27.8859,1900,21.1115305538305,21.1115305538305,21.0261099252412,21.098592619828,2511.22010622677,0.0,1.0
2014-05-30,27.838,27.93,27.76,27.93,1900,21.0623512725346,21.1319588706765,21.0033361349796,21.1319588706765,2511.22010622678,0.0,1.0
2014-06-02,27.66,27.9,27.56,27.9,9100,20.9276757022167,21.1092607408476,20.8520152694538,21.1092607408476,12027.4226140335,0.0,1.0
2014-06-03,27.6374,27.69,27.578,27.69,3900,20.9105764444122,20.9503738320455,20.8656341473511,20.9503738320455,5154.60969172865,0.0,1.0
2014-06-04,27.653,27.659,27.55,27.55,2000,20.9223794719233,20.926919097889,20.8444492261775,20.8444492261775,2643.38958550186,0.0,1.0
2014-06-05,28.25,28.25,27.66,27.66,6300,21.3740722555177,21.3740722555177,20.9276757022167,20.9276757022167,8326.6771943309,0.0,1.0
2014-06-06,28.4,28.4,28.4,28.4,53,21.4875629046621,21.4875629046621,21.4875629046621,21.4875629046621,70.0498240157994,0.0,1.0
2014-06-09,28.66,28.7432,28.5301,28.5301,1800,21.6842800298456,21.7472295099043,21.5859971276866,21.5859971276866,2379.05062695168,0.0,1.0
2014-06-10,28.629,28.774,28.5201,28.68,1000,21.6608252956891,21.7705329231953,21.5784310844103,21.6994121163982,1321.69479275093,0.0,1.0
2014-06-11,28.3899,28.3899,28.2723,28.295,3800,21.479921200953,21.479921200953,21.3909445320239,21.408119450261,5022.44021245355,0.0,1.0
2014-06-12,28.1556,28.2899,28.0756,28.0756,4600,21.3026488069896,21.4042607681901,21.2421204607793,21.2421204607793,6079.79604665429,0.0,1.0
2014-06-13,28.255,28.255,28.25,28.25,1400,21.3778552771559,21.3778552771559,21.3740722555177,21.3740722555177,1850.37270985131,0.0,1.0
2014-06-16,28.198,28.206,28.0865,28.0865,2400,21.334728830481,21.3407816651021,21.2503674479504,21.2503674479504,3172.06750260225,0.0,1.0
2014-06-17,28.47,28.52,28.26,28.26,2500,21.5405252075961,21.5783554239776,21.381638298794,21.381638298794,3304.23698187733,0.0,1.0
2014-06-18,28.59,28.59,28.38,28.38,7400,21.6313177269116,21.6313177269116,21.4724308181095,21.4724308181095,9780.5414663569,0.0,1.0
2014-06-19,28.57,28.67,28.47,28.67,2400,21.616185640359,21.6918460731219,21.5405252075961,21.6918460731219,3172.06750260224,0.0,1.0
2014-06-20,28.69,28.69,28.58,28.585,3300,21.7069781596745,21.7069781596745,21.6237516836353,21.6275347052734,4361.59281607808,0.0,1.0
2014-06-23,28.66,28.66,28.63,28.63,600,21.7221102462271,21.7221102462271,21.6993725174278,21.6993725174278,791.635794362418,0.05,1.0
2014-06-24,28.58,28.825,28.5,28.5,3000,21.6614763027624,21.847167754623,21.6008423592977,21.6008423592977,3958.17897181209,0.0,1.0
2014-06-25,28.56,28.56,28.3701,28.3886,1100,21.6463178168962,21.6463178168962,21.5023879935969,21.5164095930231,1451.33228966443,0.0,1.0
2014-06-26,28.41,28.41,28.33,28.33,2400,21.5326291728999,21.5326291728999,21.4719952294352,21.4719952294352,3166.54317744967,0.0,1.0
2014-06-27,28.5701,28.5701,28.5701,28.5701,500,21.6539728522586,21.6539728522586,21.6539728522586,21.6539728522586,659.696495302016,0.0,1.0
2014-06-30,28.79,28.79,28.58,28.59,5000,21.8206404043572,21.8206404043572,21.6614763027624,21.6690555456954,6596.96495302016,0.0,1.0
2014-07-01,29.2899,29.2899,28.92,28.92,2900,22.1995267585822,22.1995267585822,21.9191705624873,21.9191705624873,3826.23967275169,0.0,1.0
2014-07-02,29.089,29.19,29.0301,29.189,6500,22.0472597680565,22.1238101216807,22.0026180271806,22.1230521973874,8576.0544389262,0.0,1.0
2014-07-03,29.16,29.16,29.16,29.16,146,22.1010723928814,22.1010723928814,22.1010723928814,22.1010723928814,192.631376628189,0.0,1.0
2014-07-07,28.89,29.14,28.8799,29.14,4100,21.8964328336881,22.0859139070152,21.8887777983256,22.0859139070152,5409.51126147652,0.0,1.0
2014-07-08,28.77,28.8199,28.65,28.7985,2900,21.805481918491,21.8433023407271,21.714531003294,21.8270827608503,3826.23967275169,0.0,1.0
2014-07-09,28.696,28.71,28.68,28.7,2300,21.7493955207862,21.7600064608925,21.7372687320932,21.7524272179594,3034.60387838927,0.0,1.0
2014-07-10,28.448,28.448,28.2249,28.26,2400,21.5614302960456,21.5614302960456,21.3923373862084,21.4189405289036,3166.54317744968,0.0,1.0
2014-07-11,28.3208,28.3208,28.28,28.28,800,21.4650223259368,21.4650223259368,21.4340990147698,21.4340990147698,1055.51439248322,0.0,1.0
2014-07-14,28.45,28.4599,28.37,28.4,3100,21.5629461446322,21.570449595136,21.5023122011675,21.5250499299668,4090.11827087251,0.0,1.0
2014-07-15,28.1149,28.34,28.1149,28.34,700,21.3089657139445,21.4795744723683,21.3089657139445,21.4795744723683,923.575093422822,0.0,1.0
2014-07-16,28.21,28.21,28.0872,28.18,1400,21.3810443142381,21.3810443142381,21.2879712110198,21.3583065854389,1847.15018684565,0.0,1.0
2014-07-17,27.76,28.04,27.76,28.04,5400,21.0399783822492,21.2521971843757,21.0399783822492,21.2521971843757,7124.72214926178,0.0,1.0
2014-07-18,28.146,28.22,28.08,28.12,7000,21.3325371594664,21.3886235571712,21.282514156108,21.3128311278404,9235.75093422822,0.0,1.0
2014-07-21,27.9233,27.9276,27.8301,27.91,700,21.201643634012,21.2049085442349,21.1308786031349,21.1915451907645,921.924278014159,0.05,1.0
2014-07-22,28.1778,28.2532,28.11,28.11,2000,21.394880762319,21.4521305834363,21.3434014802003,21.3434014802003,2634.06936575474,0.0,1.0
2014-07-23,28.1399,28.2599,28.1399,28.2599,500,21.3661039954709,21.4572177691324,21.3661039954709,21.4572177691324,658.517341438687,0.0,1.0
2014-07-24,28.15,28.29,28.15,28.29,2100,21.3737727380874,21.4800721406925,21.3737727380874,21.4800721406925,2765.77283404249,0.0,1.0
2014-07-25,27.809,27.84,27.76,27.76,800,21.1148577645994,21.138395489462,21.0776529736877,21.0776529736877,1053.6277463019,0.0,1.0
2014-07-28,27.612,27.6699,27.45,27.4763,4400,20.9652793195052,21.0092417152968,20.8422757250622,20.862244827123,5794.95260466042,0.0,1.0
2014-07-29,27.62,27.83,27.62,27.76,4600,20.9713535710826,21.1308026749902,20.9713535710826,21.0776529736877,6058.35954123591,0.0,1.0
2014-07-30,27.6548,27.6548,27.59,27.6538,1400,20.9977765654444,20.9977765654444,20.9485751276672,20.9970172839973,1843.84855602832,0.0,1.0
2014-07-31,27.14,27.37,27.1,27.36,21200,20.6068984764367,20.7815332092879,20.5765272185496,20.7739403948161,27921.1352770003,0.0,1.0
2014-08-01,27.01,27.04,26.986,27.04,1200,20.5081918883034,20.5309703317188,20.4899691335712,20.5309703317188,1580.44161945285,0.0,1.0
2014-08-04,27.196,27.196,27.0901,27.1692,2100,20.6494182374787,20.6494182374787,20.5690103322225,20.6290694946943,2765.77283404248,0.0,1.0
2014-08-05,27.21,27.38,27.08,27.08,22700,20.6600481777392,20.7891260237597,20.561341589606,20.561341589606,29896.6873013164,0.0,1.0
2014-08-06,27.38,27.4399,27.36,27.36,3600,20.7891260237597,20.8346069824457,20.7739403948161,20.7739403948161,4741.32485835853,0.0,1.0
2014-08-07,27.338,27.4199,27.338,27.4199,700,20.7572362029781,20.8194213535021,20.7572362029781,20.8194213535021,921.924278014162,0.0,1.0
2014-08-08,27.6212,27.6246,27.494,27.494,600,20.9722647088192,20.9748462657396,20.8756841087381,20.8756841087381,790.220809726423,0.0,1.0
2014-08-11,27.86,28.02,27.86,27.94,2000,21.1535811184056,21.2750661499542,21.1535811184056,21.2143236341799,2634.06936575474,0.0,1.0
2014-08-12,27.67,27.88,27.5532,27.88,49700,21.0093176434416,21.1687667473491,20.9206335704111,21.1687667473491,65456.6237390052,0.0,1.0
2014-08-13,27.89,27.89,27.75,27.75,3000,21.1763595618209,21.1763595618209,21.0700601592159,21.0700601592159,3951.10404863212,0.0,1.0
2014-08-14,27.942,27.942,27.9156,27.9156,1100,21.2158421970742,21.2158421970742,21.1957971668687,21.1957971668687,1448.73815116511,0.0,1.0
2014-08-15,27.65,28.07,27.65,28.07,400,20.994132014498,21.3130302223131,20.994132014498,21.3130302223131,526.813873150948,0.0,1.0
2014-08-18,28.282,28.29,28.201,28.201,2800,21.4739978891151,21.4800721406925,21.4124960918936,21.4124960918936,3687.69711205663,0.0,1.0
2014-08-19,28.429,28.429,28.39,28.39,1000,21.5856122618504,21.5856122618504,21.5560002854104,21.5560002854104,1317.03468287737,0.0,1.0
2014-08-20,28.143,28.29,28.07,28.29,1400,21.3684577679572,21.4800721406925,21.3130302223131,21.4800721406925,1843.84855602832,0.0,1.0
2014-08-21,28.23,28.23,28.23,28.23,23,21.4345152538618,21.4345152538618,21.4345152538618,21.4345152538618,30.2917977061795,0.0,1.0
2014-08-22,28.3001,28.37,28.3001,28.37,500,21.487740883309,21.5408146564668,21.487740883309,21.5408146564668,658.517341438686,0.0,1.0
2014-08-25,28.2796,28.36,28.2541,28.36,3800,21.5101396860008,21.5712938476846,21.4907437765115,21.5712938476846,4995.89875141251,0.05,1.0
2014-08-26,28.4666,28.4899,28.38,28.38,5800,21.6523763555888,21.6700988924947,21.5865063257154,21.5865063257154,7625.31914689279,0.0,1.0
2014-08-27,28.36,28.394,28.3397,28.38,4300,21.5712938476846,21.597155060337,21.5558531824834,21.5865063257154,5653.25385028258,0.0,1.0
2014-08-28,28.24,28.33,28.1828,28.21,1300,21.4800189794998,21.5484751306384,21.4365112923317,21.4572002624536,1709.12325706217,0.0,1.0
2014-08-29,28.2779,28.352,28.14,28.14,1300,21.5088466253682,21.5652088564723,21.4039565893458,21.4039565893458,1709.12325706217,0.0,1.0
2014-09-02,28.3809,28.4,28.3809,28.4,1200,21.5871908872268,21.6017188037462,21.5871908872268,21.6017188037462,1577.65223728816,0.0,1.0
2014-09-03,28.36,28.6001,28.36,28.6001,4800,21.5712938476846,21.7539196464445,21.5712938476846,21.7539196464445,6310.60894915265,0.0,1.0
2014-09-04,28.504,28.52,28.451,28.52,6500,21.6808236895064,21.6929936719311,21.6405106227248,21.6929936719311,8545.61628531089,0.0,1.0
2014-09-05,28.413,28.413,28.24,28.33,1800,21.6116069144663,21.6116069144663,21.4800189794998,21.5484751306384,2366.47835593224,0.0,1.0
2014-09-08,28.277,28.32,28.277,28.32,900,21.5081620638568,21.540868891623,21.5081620638568,21.540868891623,1183.23917796612,0.0,1.0
2014-09-09,28.01,28.0797,27.992,28.0797,1300,21.3050754821455,21.3580909680829,21.2913842519178,21.3580909680829,1709.12325706217,0.0,1.0
2014-09-10,28.2155,28.2155,27.9876,28.01,4800,21.4613836939121,21.4613836939121,21.288037506751,21.3050754821455,6310.60894915263,0.0,1.0
2014-09-11,28.3101,28.3101,28.3101,28.3101,100,21.5333387149978,21.5333387149978,21.5333387149978,21.5333387149978,131.471019774013,0.0,1.0
2014-09-12,27.9777,27.9777,27.9777,27.9777,400,21.2805073301258,21.2805073301258,21.2805073301258,21.2805073301258,525.884079096052,0.0,1.0
2014-09-15,27.943,27.943,27.78,27.78,2100,21.2541136807423,21.2541136807423,21.1301319847912,21.1301319847912,2760.89141525428,0.0,1.0
2014-09-16,28.0299,28.03,27.87,27.87,3000,21.3202118977862,21.3202879601763,21.1985881359299,21.1985881359299,3944.13059322039,0.0,1.0
2014-09-17,28.08,28.08,28.08,28.08,600,21.3583191552533,21.3583191552533,21.3583191552533,21.3583191552533,788.826118644081,0.0,1.0
2014-09-18,28.16,28.16,28.09,28.139,9700,21.4191690673766,21.4191690673766,21.3659253942687,21.4031959654442,12752.6889180793,0.0,1.0
2014-09-19,27.89,28.32,27.7582,28.32,600,21.2138006139607,21.540868891623,21.1135503837376,21.540868891623,788.826118644079,0.0,1.0
2014-09-22,27.51,27.7,27.468,27.7,1900,20.9627947264523,21.1075759332145,20.9307904596944,21.1075759332145,2493.41753721623,0.05,1.0
2014-09-23,27.14,27.45,27.14,27.44,2700,20.6808523764419,20.9170743453696,20.6808523764419,20.9094542818558,3543.27755288621,0.0,1.0
2014-09-24,27.31,27.42,27.3,27.36,1908,20.8103934561764,20.8942141548282,20.8027733926626,20.8484937737454,2503.91613737292,0.0,1.0
2014-09-25,27.0294,27.25,27.0,27.25,3323,20.5965744739793,20.7646730750937,20.5741714872488,20.7646730750937,4360.85604008922,0.0,1.0
2014-09-26,27.208,27.2401,27.1301,27.15,2309,20.7326688083357,20.757129212215,20.6733085135632,20.6884724399557,3030.1584702275,0.0,1.0
2014-09-29,27.1301,27.23,27.1301,27.22,2253,20.6733085135632,20.7494329480661,20.6733085135632,20.7418128845523,2956.66826913061,0.0,1.0
2014-09-30,27.0199,27.1201,27.0199,27.1201,507,20.5893354136412,20.6656884500494,20.5893354136412,20.6656884500494,665.348784930855,0.0,1.0
2014-10-01,26.4778,26.6271,26.454,26.6001,3265,20.1762517705583,20.2900193188193,20.1581160193955,20.2694451473321,4284.74118895315,0.0,1.0
2014-10-02,26.7699,26.7883,26.38,26.59,13398,20.3988338257963,20.4128547426617,20.1017275493934,20.2617488831831,17582.5306124331,0.0,1.0
2014-10-03,26.87,27.0096,26.87,26.9296,2593,20.4751106615694,20.581486748222,20.4751106615694,20.5205262401116,3402.85877579035,0.0,1.0
2014-10-06,26.872,26.94,26.77,26.94,3845,20.4766346742722,20.528451106166,20.3989100264315,20.528451106166,5045.88970031387,0.0,1.0
2014-10-07,26.44,26.66,26.4001,26.66,23902,20.1474479304762,20.3150893277797,20.1170438770561,20.3150893277797,31367.19261818,0.0,1.0
2014-10-08,26.25,26.25,26.22,26.25,6845,20.0026667237141,20.0026667237141,19.9798065331727,20.0026667237141,8982.86475907632,0.0,1.0
2014-10-09,26.32,26.8,26.24,26.8,3096,20.0560071683106,20.4217702169728,19.9950466602003,20.4217702169728,4062.95826064286,0.0,1.0
2014-10-10,26.0114,26.42,26.0114,26.17,1870,19.8208520082749,20.1322078034486,19.8208520082749,19.9417062156037,2454.0477866286,0.0,1.0
2014-10-13,25.9996,26.21,25.99,26.14,6287,19.8118603333286,19.9721864696589,19.8045450723554,19.9188460250623,8250.58739814653,0.0,1.0
2014-10-14,26.3,26.472,26.19,26.19,5591,20.0407670412831,20.1718321337203,19.9569463426313,19.9569463426313,7337.20918451361,0.0,1.0
2014-10-15,26.68,26.68,25.982,26.132,13238,20.3303294548073,20.3303294548073,19.7984490215443,19.9127499742513,17372.5586092991,0.0,1.0
2014-10-16,26.82,26.92,26.372,26.372,4730,20.4370103440004,20.5132109791384,20.0956314985824,20.0956314985824,6207.29734264881,0.0,1.0
2014-10-17,26.7658,27.13,26.7658,27.13,2925,20.3957095997557,20.6732323129281,20.3957095997557,20.6732323129281,3838.55068229339,0.0,1.0
2014-10-20,26.9525,26.9525,26.64,26.64,2753,20.5379761855582,20.5379761855582,20.2998492007521,20.2998492007521,3612.83077892435,0.0,1.0
2014-10-21,27.382,27.382,27.14,27.17,2073,20.8652579134758,20.8652579134758,20.6808523764419,20.7037125669833,2720.44976560485,0.0,1.0
2014-10-22,27.1788,27.537,27.1788,27.5,3128,20.7104182228754,20.9833688979396,20.7104182228754,20.9551746629385,4104.95266126966,0.0,1.0
2014-10-23,27.49,27.659,27.38,27.38,2727,20.9475545994248,21.0763336728079,20.863733900773,20.863733900773,3578.71032841506,0.0,1.0
2014-10-24,27.54,27.54,27.3513,27.41,3373,20.9856549169937,20.9856549169937,20.8418643184884,20.8865940913144,4426.47229106859,0.0,1.0
2014-10-27,27.4,27.4,27.14,27.14,418,20.9094542818558,20.9094542818558,20.711043401809,20.711043401809,547.752219910327,0.04,1.0
2014-10-28,28.09,28.09,27.9,27.9,1755,21.4360062327492,21.4360062327492,21.2910136665612,21.2910136665612,2299.77307641776,0.0,1.0
2014-10-29,28.08,28.4,28.08,28.33,1279,21.4283750450551,21.6725730512666,21.4283750450551,21.6191547374078,1676.01695996485,0.0,1.0
2014-10-30,28.42,28.66,28.42,28.446,2888,21.6878354266548,21.8709839313134,21.6878354266548,21.7076765146595,3784.4698830168,0.0,1.0
2014-10-31,28.78,28.799,28.44,28.44,3188,21.9625581836427,21.9770574402615,21.703097802043,21.703097802043,4177.59348582326,0.0,1.0
2014-11-03,28.78,28.86,28.78,28.86,2091,21.9625581836427,22.0236076851955,21.9625581836427,22.0236076851955,2740.07151156099,0.0,1.0
2014-11-04,28.76,28.78,28.6599,28.78,6100,21.9472958082545,21.9625581836427,21.8709076194364,21.9625581836427,7993.51325706457,0.0,1.0
2014-11-05,28.81,28.97,28.746,28.8401,1428,21.985451746725,22.1075507498307,21.9366121454827,22.0084216216843,1871.26834935873,0.0,1.0
2014-11-06,28.85,28.85,28.8,28.8,1753,22.0159764975014,22.0159764975014,21.9778205590309,21.9778205590309,2297.15225239906,0.0,1.0
2014-11-07,28.92,29.0,28.92,29.0,710,22.0693948113602,22.130444312913,22.0693948113602,22.130444312913,930.392526641943,0.0,1.0
2014-11-10,28.9207,29.142,28.9207,29.04,1402,22.0699289944988,22.2388071781694,22.0699289944988,22.1609690636895,1837.1976371155,0.0,1.0
2014-11-11,29.0158,29.11,28.96,29.084,3552,22.1425015894697,22.2143873775482,22.0999195621366,22.1945462895436,4654.58345722844,0.0,1.0
2014-11-12,29.1732,29.1732,29.0,29.0,2794,22.262616483775,22.262616483775,22.130444312913,22.130444312913,3661.29115413745,0.0,1.0
2014-11-13,28.9565,29.2899,28.9565,29.2899,4315,22.0972486464437,22.3516724441652,22.0972486464437,22.3516724441652,5654.42782036617,0.0,1.0
2014-11-14,28.949,29.012,28.949,28.96,761,22.0915252556731,22.139601738146,22.0915252556731,22.0999195621366,997.223539119041,0.0,1.0
2014-11-17,28.6889,28.912,28.6889,28.912,1303,21.8930380637493,22.0632898612049,21.8930380637493,22.0632898612049,1707.46684818937,0.0,1.0
2014-11-18,28.8801,28.8801,28.69,28.69,566,22.0389463724607,22.0389463724607,21.8938774943957,21.8938774943957,741.693197294845,0.0,1.0
2014-11-19,28.488,28.5301,28.47,28.49,21458,21.7397275029747,21.7718548031669,21.7259913651253,21.7412537405135,28118.8208967364,0.0,1.0
2014-11-20,28.5601,28.5628,28.5412,28.5628,1398,21.7947483662492,21.7968087869266,21.7803254215074,21.7968087869266,1831.95598907808,0.0,1.0
2014-11-21,28.732,28.9,28.732,28.89,1940,21.9793467965697,22.1078630941412,21.9793467965697,22.1002133145238,2536.02077058538,0.07,1.0
2014-11-24,28.79,28.79,28.74,28.74,456,22.0237155183503,22.0237155183503,21.9854666202636,21.9854666202636,596.095603807698,0.0,1.0
2014-11-25,28.8756,28.8756,28.8431,28.8431,725,22.0891976318748,22.0891976318748,22.0643358481185,22.0643358481185,947.739720966188,0.0,1.0
2014-11-26,28.8901,28.8901,28.77,28.77,674,22.10028981232,22.10028981232,22.0084159591156,22.0084159591156,881.07113369822,0.0,1.0
2014-11-28,28.8,28.95,28.8,28.89,1316,22.0313652979677,22.1461119922279,22.0313652979677,22.1002133145238,1720.31099695379,0.0,1.0
2014-12-01,28.3865,28.58,28.36,28.58,1850,21.7150469107903,21.863070146386,21.6947749948043,21.863070146386,2418.37032246544,0.0,1.0
2014-12-02,28.498,28.6,28.494,28.494,4320,21.8003419535237,21.8783697056207,21.7972820416768,21.7972820416768,5647.22150975714,0.0,1.0
2014-12-03,28.869,28.869,28.7435,28.8666,41038,22.0841487773274,22.0841487773274,21.9881440431297,22.0823128302192,53645.9898882901,0.0,1.0
2014-12-04,28.74,28.74,28.643,28.643,1905,21.9854666202636,21.9854666202636,21.9112637579753,21.9112637579753,2490.26781853873,0.0,1.0
2014-12-05,28.83,28.93,28.81,28.88,4649,22.0543146368197,22.1308124329932,22.039015077585,22.0925635349065,6077.29925899559,0.0,1.0
2014-12-08,28.44,28.989,28.4001,28.989,15871,21.7559732317431,22.1759461327356,21.7254506110699,22.1759461327356,20747.0029123508,0.0,1.0
2014-12-09,28.92,28.92,28.17,28.17,3657,22.1231626533759,22.1231626533759,21.5494291820746,21.5494291820746,4780.52987527357,0.0,1.0
2014-12-10,28.47,28.75,28.38,28.6798,2846,21.7789225705951,21.9931163998809,21.710074554039,21.9394149469671,3720.36861499279,0.0,1.0
2014-12-11,28.5254,28.71,28.5254,28.59,2907,21.8213023496753,21.9625172814115,21.8213023496753,21.8707199260033,3800.10947427406,0.0,1.0
2014-12-12,28.04,28.14,27.93,28.0,5109,21.4499820470491,21.5264798432226,21.3658344712582,21.4193829285797,6678.62377160861,0.0,1.0
2014-12-15,27.849,28.07,27.76,28.06,2854,21.3038712563577,21.4729313859011,21.2357882177633,21.4652816062838,3730.82643260344,0.0,1.0
2014-12-16,27.85,28.0499,27.85,27.88,1267,21.3046362343194,21.4575553288703,21.3046362343194,21.3275855731715,1656.2568640885,0.0,1.0
2014-12-17,27.85,27.85,27.85,27.85,1,21.3046362343194,21.3046362343194,21.3046362343194,21.3046362343194,1.30722720133267,0.0,1.0
2014-12-18,28.7178,28.8,28.669,28.669,2336,21.9684841095131,22.0313652979677,21.9311531849804,21.9311531849804,3053.68274231311,0.0,1.0
2014-12-19,28.86,28.9,28.7,28.83,15926,22.1439700539351,22.1746616271214,22.0212037611898,22.1209513740453,20756.1859450005,0.0872,1.0
2014-12-22,28.9464,28.948,28.8001,28.92,1484,22.2102638520175,22.211491514945,22.0980094230886,22.1900074137146,1934.08137274776,0.0,1.0
2014-12-23,29.28,29.38,29.1,29.1,5137,22.4662315723915,22.5429605053573,22.328119493053,22.328119493053,6694.99731253722,0.0,1.0
2014-12-24,29.27,29.27,29.25,29.25,242,22.4585586790949,22.4585586790949,22.4432128925018,22.4432128925018,315.396019006036,0.0,1.0
2014-12-26,29.431,29.459,29.4,29.4,6804,22.5820922611699,22.6035763624003,22.5583062919505,22.5583062919505,8867.58063354161,0.0,1.0
2014-12-29,29.6299,29.6481,29.5964,29.6481,618,22.7599882922511,22.7739684874904,22.7342555152998,22.7739684874904,804.538120357218,0.03295,1.0
2014-12-30,29.49,29.569,29.471,29.569,1344,22.652525143132,22.7132084081814,22.6379304338163,22.7132084081814,1749.67513553414,0.0,1.0
2014-12-31,29.2644,29.6,29.2644,29.57,2904,22.4792321735731,22.7370208286438,22.4792321735731,22.713976550777,3780.5480607077,0.0,1.0
2015-01-02,29.001,29.4,28.78,29.38,5219,22.276903413902,22.5833923095314,22.1071439002828,22.5680294576201,6794.31140800052,0.0,1.0
2015-01-05,28.44,28.77,28.37,28.71,3111,21.8459754177916,22.0994624743271,21.7922054361022,22.0533739185934,4050.0292757788,0.0,1.0
2015-01-06,28.0,28.3658,27.83,28.3658,6883,21.5079926757442,21.7889792372009,21.3774084344986,21.7889792372009,8960.57586151896,0.0,1.0
2015-01-07,28.16,28.2,27.9601,28.1,10870,21.6308954910341,21.6616211948566,21.4773437861812,21.5848069353004,14151.0183952799,0.0,1.0
2015-01-08,28.6201,28.749,28.6201,28.69,5248,21.9843178992523,22.0833314798203,21.9843178992523,22.0380110666822,6832.06481494285,0.0,1.0
2015-01-09,28.39,28.55,28.356,28.55,5515,21.8075682880135,21.9304711033034,21.7814514397643,21.9304711033034,7179.65652713599,0.0,1.0
2015-01-12,28.2228,28.39,28.05,28.39,7903,21.6791348460354,21.8075682880135,21.5463998055223,21.8075682880135,10288.454312594,0.0,1.0
2015-01-13,28.15,28.83,28.0901,28.58,3009,21.6232140650785,22.1455510300609,21.5772023236043,21.9535153811703,3917.24143067131,0.0,1.0
2015-01-14,28.19,28.1999,27.93,28.14,10102,21.653939768901,21.6615443805971,21.4542226940548,21.6155326391229,13151.2040321175,0.0,1.0
2015-01-15,27.919,28.27,27.76,28.27,6343,21.4457731255036,21.715391176546,21.3236384528092,21.715391176546,8257.58138742044,0.0,1.0
2015-01-16,27.99,28.0,27.9573,28.0,2954,21.5003112497885,21.5079926757442,21.4751929869137,21.5079926757442,3845.64014164276,0.0,1.0
2015-01-20,28.1025,28.219,27.91,28.0899,3983,21.5867272917893,21.6762159041723,21.4388598421436,21.5770486950852,5185.23516728608,0.0,1.0
2015-01-21,28.0401,28.3,27.93,27.93,4307,21.5387951938262,21.7384354544129,21.4542226940548,21.4542226940548,5607.0318517452,0.0,1.0
2015-01-22,28.76,28.76,28.43,28.44,22226,22.0917810483715,22.0917810483715,21.838293991836,21.8459754177916,28934.7318172484,0.0,1.0
2015-01-23,28.63,28.79,28.63,28.79,1401,21.9919225109484,22.1148253262384,21.9919225109484,22.1148253262384,1823.8801078001,0.0,1.0
2015-01-26,28.727,28.7668,28.48,28.58,16528,22.0855898190513,22.1161884361989,21.8956938784621,21.972574826069,21498.1741438679,0.02494,1.0
2015-01-27,28.75,28.7504,28.48,28.528,2648,22.1032724370009,22.1035799607913,21.8956938784621,21.9325967333134,3444.28637058096,0.0,1.0
2015-01-28,28.2199,28.6899,28.2199,28.6899,2565,21.6957265337364,22.0570669874891,21.6957265337364,22.0570669874891,3336.32724340641,0.0,1.0
2015-01-29,28.586,28.586,28.128,28.128,3414,21.9771876829255,21.9771876829255,21.6250729428856,21.6250729428856,4440.63205028829,0.0,1.0
2015-01-30,28.019,28.39,28.019,28.39,836,21.541272709994,21.8265010256158,21.541272709994,21.8265010256158,1087.39554599913,0.0,1.0
2015-02-02,27.94,28.042,27.74,27.91,2000,21.4805367613845,21.5589553279436,21.3267748661706,21.4574724771024,2601.42475119408,0.0,1.0
2015-02-03,28.8532,28.87,28.33,28.33,9423,22.1826135749313,22.1955295741292,21.7803724570516,21.7803724570516,12256.6127152509,0.0,1.0
2015-02-04,28.7,28.78,28.7,28.76,3353,22.0648319631974,22.126336721283,22.0648319631974,22.1109605317616,4361.28859537688,0.0,1.0
2015-02-05,29.0201,29.0201,28.78,28.78,3094,22.3109278764873,22.3109278764873,22.126336721283,22.126336721283,4024.40409009724,0.0,1.0
2015-02-06,29.19,29.19,29.08,29.1763,1840,22.4415486064715,22.4415486064715,22.3569795641038,22.4310159166494,2393.31077109856,0.0,1.0
2015-02-09,28.9705,29.1601,28.9705,29.1,2660,22.2727949264742,22.418561203137,22.2727949264742,22.3723557536252,3459.89491908813,0.0,1.0
2015-02-10,28.87,29.1,28.87,29.1,718,22.1955295741292,22.3723557536252,22.1955295741292,22.3723557536252,933.911485678677,0.0,1.0
2015-02-11,29.0986,29.119,28.89,28.9,9091,22.3712794203587,22.3869631336706,22.2109057636506,22.2185938584113,11824.7762065527,0.0,1.0
2015-02-12,29.331,29.3612,29.241,29.258,857,22.5499507425973,22.5731687887746,22.4807578897511,22.4938276508442,1114.71050588666,0.0,1.0
2015-02-13,29.591,29.591,29.4355,29.5,2631,22.7498412063754,22.7498412063754,22.6302913328466,22.6798795440531,3422.17426019582,0.0,1.0
2015-02-17,29.4801,29.58,29.4801,29.519,1409,22.6645802354793,22.7413843021386,22.6645802354793,22.6944869240984,1832.70373721623,0.0,1.0
2015-02-18,29.54,29.58,29.43,29.55,3647,22.7106319230959,22.7413843021386,22.6260628807282,22.7183200178566,4743.6980338024,0.0,1.0
2015-02-19,29.6513,29.67,29.54,29.58,2380,22.7962004177824,22.8105771549849,22.7106319230959,22.7413843021386,3095.69545392096,0.0,1.0
2015-02-20,29.69,29.69,29.52,29.52,4995,22.8259533445063,22.8259533445063,22.6952557335745,22.6952557335745,6497.05831610722,0.0,1.0
2015-02-23,29.4701,29.526,29.3975,29.5,1964,22.6761123776203,22.7191252850047,22.6202494603376,22.6991192815701,2552.43383152055,0.025,1.0
2015-02-24,29.6005,29.7,29.5001,29.5001,1433,22.7764501794616,22.8530116156825,22.6991962277372,22.6991962277372,1862.34097788643,0.0,1.0
2015-02-25,29.57,29.68,29.57,29.65,6161,22.7529815985094,22.8376223822712,22.7529815985094,22.8145385321544,8006.89655600719,0.0,1.0
2015-02-26,29.734,29.8,29.654,29.7,3073,22.8791733124816,22.9299577827386,22.8176163788366,22.8530116156825,3993.70120379971,0.0,1.0
2015-02-27,29.66,29.7801,29.66,29.7801,1795,22.82223314886,22.9146454954945,22.82223314886,22.9146454954945,2332.79975945997,0.0,1.0
2015-03-02,29.6599,29.7585,29.62,29.71,9711,22.8221562026929,22.8980251234103,22.7914546820375,22.8607062323881,12620.5116791732,0.0,1.0
2015-03-03,29.598,29.74,29.5463,29.74,4526,22.7745265252852,22.8837900825049,22.7347453569171,22.8837900825049,5882.03437956313,0.0,1.0
2015-03-04,29.4,29.45,29.27,29.3088,2251,22.622173114514,22.660646198042,22.5221430973409,22.5519982101587,2925.42187105537,0.0,1.0
2015-03-05,29.3591,29.379,29.29,29.3199,2066,22.590702132188,22.6060144194322,22.5375323307522,22.560539234702,2684.9940406932,0.0,1.0
2015-03-06,29.0372,29.26,29.0192,29.26,6460,22.3430124204342,22.5144484806353,22.3291621103641,22.5144484806353,8395.47991426819,0.0,1.0
2015-03-09,29.22,29.22,29.1266,29.17,1563,22.4836700138129,22.4836700138129,22.4118022937824,22.4451969302848,2031.29026408687,0.0,1.0
2015-03-10,28.7701,28.99,28.7501,28.99,2443,22.1374892082271,22.3066938295837,22.1220999748159,22.3066938295837,3174.9469706745,0.0,1.0
2015-03-11,28.812,28.812,28.73,28.73,3087,22.1697296522237,22.1697296522237,22.1066337952376,22.1066337952376,4011.89574231361,0.0,1.0
2015-03-12,29.32,29.34,29.08,29.08,3814,22.560616180869,22.5760054142803,22.3759453799342,22.3759453799342,4956.71213514225,0.0,1.0
2015-03-13,29.1099,29.3,29.1099,29.3,577,22.398952283884,22.5452269474578,22.398952283884,22.5452269474578,749.8749087512,0.0,1.0
2015-03-16,29.4084,29.45,29.26,29.35,5141,22.6286365925467,22.660646198042,22.5144484806353,22.5837000309859,6681.29446428061,0.0,1.0
2015-03-17,29.5299,29.5299,29.35,29.36,3279,22.7221261855199,22.7221261855199,22.5837000309859,22.5913946476915,4261.42084193273,0.0,1.0
2015-03-18,29.8299,29.8299,29.3001,29.65,5130,22.9529646866884,22.9529646866884,22.5453038936248,22.8145385321544,6666.99875544829,0.0,1.0
2015-03-19,29.81,29.843,29.65,29.65,3047,22.9376523994443,22.9630446345728,22.8145385321544,22.8145385321544,3959.91134655962,0.0,1.0
2015-03-20,30.16,30.19,29.97,29.979,7012,23.2069639841408,23.2300478342577,23.0607662667341,23.0676914217692,9112.86457567318,0.0,1.0
2015-03-23,30.23,30.33,30.159,30.159,17146,23.3377724681363,23.414973170975,23.2829599691209,23.2829599691209,22209.6423601559,0.1,1.0
2015-03-24,30.2208,30.27,30.175,30.21,3692,23.3306700034752,23.3686527492718,23.2953120815751,23.3223323275686,4782.33988065411,0.0,1.0
2015-03-25,29.92,30.2799,29.92,30.26,6216,23.0984502893364,23.3762956188528,23.0984502893364,23.3609326789879,8051.74016742848,0.0,1.0
2015-03-26,29.71,29.7399,29.6,29.66,4998,22.9363288133751,22.9594118235239,22.8514080402526,22.8977284619558,6474.03432381076,0.0,1.0
2015-03-27,29.72,29.839,29.72,29.8015,2221,22.944048883659,23.0359177200371,22.944048883659,23.0069674564725,2876.91681336208,0.0,1.0
2015-03-30,30.26,30.3,30.08,30.09,5823,23.3609326789879,23.3918129601234,23.2219714138783,23.2296914841622,7542.6774444878,0.0,1.0
2015-03-31,30.12,30.21,30.07,30.12,27293,23.2528516950138,23.3223323275686,23.2142513435944,23.2528516950138,35353.3050819861,0.0,1.0
2015-04-01,30.068,30.38,29.92,30.38,5175,23.2127073295377,23.4535735223944,23.0984502893364,23.4535735223944,6703.30684788326,0.0,1.0
2015-04-02,30.1712,30.33,30.1,30.1,2664,23.2923784548672,23.414973170975,23.237411554446,23.237411554446,3450.74578604078,0.0,1.0
2015-04-06,30.3276,30.34,30.15,30.16,3916,23.4131203541069,23.4226932412589,23.2760119058654,23.2837319761493,5072.49267948037,0.0,1.0
2015-04-07,30.2056,30.25,30.2056,30.25,2895,23.3189354966437,23.3532126087041,23.3189354966437,23.3532126087041,3749.96585983035,0.0,1.0
2015-04-08,30.1996,30.1999,29.99,30.1999,938,23.3143034544734,23.3145350565819,23.1524907813235,23.3145350565819,1215.01484508493,0.0,1.0
2015-04-09,30.12,30.2499,29.9273,30.16,4917,23.2528516950138,23.3531354080012,23.1040859406436,23.2837319761493,6369.11299923517,0.0,1.0
2015-04-10,30.19,30.2099,30.096,30.1736,3950,23.3068921870009,23.3222551268658,23.2343235263325,23.2942312717353,5116.5337293022,0.0,1.0
2015-04-13,30.1525,30.21,30.1525,30.21,964,23.2779419234364,23.3223323275686,23.2779419234364,23.3223323275686,1248.69329494869,0.0,1.0
2015-04-14,29.94,29.94,29.93,29.93,486,23.1138904299041,23.1138904299041,23.1061703596203,23.1061703596203,629.527947453386,0.0,1.0
2015-04-15,30.39,30.52,30.2145,30.26,15726,23.4612935926782,23.5616545063685,23.3258063591963,23.3609326789879,20370.2808675966,0.0,1.0
2015-04-16,30.29,30.37,30.29,30.37,6404,23.3840928898396,23.4458534521105,23.3840928898396,23.4458534521105,8295.26126644336,0.0,1.0
2015-04-17,29.7401,30.45,29.74,30.45,7378,22.9595662249296,23.5076140143815,22.9594890242268,23.5076140143815,9556.90781133966,0.0,1.0
2015-04-20,30.05,30.126,29.82,29.82,11341,23.2296914841622,23.2884421181987,23.051893512736,23.051893512736,14670.7523099199,0.04,1.0
2015-04-21,29.9481,30.05,29.9481,30.05,6661,23.1509192524738,23.2296914841622,23.1509192524738,23.2296914841622,8616.68998645417,0.0,1.0
2015-04-22,30.055,30.07,29.74,29.94,6101,23.233556657454,23.2451521773297,22.990050740066,23.1446576717409,7892.27227253521,0.0,1.0
2015-04-23,30.188,30.229,30.0046,30.0692,18374,23.3363702670179,23.3680646880113,23.194595710672,23.244533749603,23768.662634906,0.0,1.0
2015-04-24,30.128,30.22,30.1,30.146,3260,23.2899881875154,23.3611073760859,23.2683432170809,23.3039028113662,4217.14597745693,0.0,1.0
2015-04-27,29.918,30.37,29.866,30.37,8226,23.1276509092567,23.4770625748421,23.0874531070212,23.4770625748421,10641.1787762456,0.0,1.0
2015-04-28,29.8101,30.0,29.8101,30.0,3797,23.0442404696181,23.1910397512434,23.0442404696181,23.1910397512434,4911.8108209828,0.0,1.0
2015-04-29,29.8662,29.9899,29.84,29.9799,2269,23.0876077139529,23.1832321011938,23.0673542059035,23.1755017546101,2935.18534443244,0.0,1.0
2015-04-30,29.36,29.7599,29.36,29.72,3094,22.6962975698836,23.0054341297676,22.6962975698836,22.9745900468985,4002.40786940237,0.0,1.0
2015-05-01,29.57,29.57,29.26,29.44,4318,22.8586348481423,22.8586348481423,22.6189941040461,22.7581403425536,5585.77801553957,0.0,1.0
2015-05-04,29.57,29.6,29.56,29.57,2056,22.8586348481423,22.8818258878935,22.8509045015585,22.8586348481423,2659.64789253112,0.0,1.0
2015-05-05,29.12,29.57,29.12,29.42,5545,22.5107692518736,22.8586348481423,22.5107692518736,22.7426796493861,7173.0289708585,0.0,1.0
2015-05-06,29.249,29.2747,29.13,29.2747,2388,22.610490722804,22.6303577135242,22.5184995984574,22.6303577135242,3089.12410864023,0.0,1.0
2015-05-07,29.23,29.23,29.23,29.23,544,22.5958030642948,22.5958030642948,22.5958030642948,22.5958030642948,703.72006494987,0.0,1.0
2015-05-08,29.5,29.5393,29.498,29.5336,1279,22.804522422056,22.8349026841302,22.8029763527393,22.8304963865774,1654.51831446853,0.0,1.0
2015-05-11,29.5099,29.586,29.41,29.45,1981,22.8121754651739,22.8710034026763,22.7349493028023,22.7658706891373,2562.6276629884,0.0,1.0
2015-05-12,29.35,29.41,29.04,29.41,2343,22.6885672232998,22.7349493028023,22.4489264792036,22.7349493028023,3030.9119709146,0.0,1.0
2015-05-13,29.4406,29.4432,29.34,29.34,1003,22.7586041633486,22.7606140534604,22.6808368767161,22.6808368767161,1297.48386975132,0.0,1.0
2015-05-14,29.66,29.6892,29.61,29.61,1278,22.928207967396,22.9507805794205,22.8895562344773,22.8895562344773,1653.22471140796,0.0,1.0
2015-05-15,29.61,29.62,29.55,29.5544,3388,22.8895562344773,22.897286581061,22.8431741549748,22.8465755074716,4382.72716920983,0.0,1.0
2015-05-18,29.8,29.8024,29.5601,29.5601,3316,23.0364328195685,23.0382881027486,22.8509818050244,22.8509818050244,4289.58774884882,0.0,1.0
2015-05-19,29.74,29.75,29.72,29.72,1590,22.990050740066,22.9977810866497,22.9745900468985,22.9745900468985,2056.82886630568,0.0,1.0
2015-05-20,29.84,29.84,29.8155,29.8155,970,23.0673542059035,23.0673542059035,23.0484148567733,23.0484148567733,1254.79496875252,0.0,1.0
2015-05-21,29.8799,29.95,29.786,29.786,978,23.0981982887726,23.1523880183247,23.0256103343512,23.0256103343512,1265.14379323708,0.0,1.0
2015-05-22,29.7292,29.7292,29.59,29.7,3028,23.0126233520905,23.0126233520905,22.9048721455121,22.9900203691014,3911.76686910936,0.04,1.0
2015-05-26,29.2899,29.4001,29.15,29.4001,2652,22.6725723100654,22.7578753486066,22.5642792511551,22.7578753486066,3426.02567268098,0.0,1.0
2015-05-27,29.592,29.592,29.244,29.29,2818,22.9064202950319,22.9064202950319,22.6370422785859,22.6726497175414,3640.47524344457,0.0,1.0
2015-05-28,29.58,29.58,29.42,29.42,11082,22.8971313979131,22.8971313979131,22.7732794363287,22.7732794363287,14316.4466457959,0.0,1.0
2015-05-29,29.34,29.4292,29.298,29.4,2487,22.7113534555365,22.7804009241198,22.6788423156206,22.7577979411307,3212.86796680151,0.0,1.0
2015-06-01,29.2725,29.2725,29.2725,29.2725,637,22.6591034092431,22.6591034092431,22.6591034092431,22.6591034092431,822.917931183177,0.0,1.0
2015-06-02,29.5,29.5499,29.17,29.17,853,22.8352054171209,22.87383174764,22.5797607463531,22.5797607463531,1101.96074615267,0.0,1.0
2015-06-03,29.752,29.844,29.5,29.5,2254,23.0302722566163,23.1014871345273,22.8352054171209,22.8352054171209,2911.86344880201,0.0,1.0
2015-06-04,29.59,29.784,29.52,29.74,3754,22.9048721455121,23.0550426489332,22.8506869123189,23.0209833594975,4849.66077497904,0.0,1.0
2015-06-05,29.63,29.63,29.629,29.629,734,22.9358351359082,22.9358351359082,22.9350610611483,22.9350610611483,948.228824942625,0.0,1.0
2015-06-08,29.5601,29.63,29.5601,29.63,1039,22.881727310191,22.9358351359082,22.881727310191,22.9358351359082,1342.24761459862,0.0,1.0
2015-06-09,29.5599,29.6399,29.5,29.5,1966,22.8815724952391,22.9434984760312,22.8352054171209,22.8352054171209,2539.80636217602,0.0,1.0
2015-06-10,29.93,30.09,29.75,29.75,2365,23.1680575638789,23.2919095254633,23.0287241070965,23.0287241070965,3055.26045093911,0.0,1.0
2015-06-11,29.994,30.062,29.94,30.062,12929,23.2175983485127,23.270235432186,23.175798311478,23.270235432186,16702.5210867618,0.0,1.0
2015-06-12,29.9205,29.9205,29.9204,29.9204,779,23.1607038536599,23.1607038536599,23.1606264461839,23.1606264461839,1006.36274472793,0.0,1.0
2015-06-15,29.7168,29.8,29.5199,29.8,1929,23.0030248250677,23.0674278450916,22.850609504843,23.0674278450916,2492.00736146366,0.0,1.0
2015-06-16,29.954,29.954,29.8501,29.8501,3962,23.1866353581166,23.1866353581166,23.1062089905627,23.1062089905627,5118.36867087558,0.0,1.0
2015-06-17,29.9136,29.9537,29.9,29.95,11156,23.1553627378165,23.1864031356886,23.1448353210819,23.183539059077,14412.0446472206,0.0,1.0
2015-06-18,30.17,30.2199,30.0,30.0,1636,23.3538355062555,23.3924618367746,23.2222427970721,23.2222427970721,2113.49095041708,0.0,1.0
2015-06-19,30.2657,30.2657,30.161,30.161,4200,23.4279144607782,23.4279144607782,23.3468688334164,23.3468688334164,5425.83251329566,0.0,1.0
2015-06-22,30.17,30.26,30.16,30.24,4287,23.4080207394487,23.4778491075809,23.4002620318784,23.4623316924404,5525.40479349585,0.07,1.0
2015-06-23,30.334,30.37,30.279,30.279,5321,23.5352635436008,23.5631948908537,23.4925906519644,23.4925906519644,6858.10098115032,0.0,1.0
2015-06-24,30.18,30.29,30.1413,30.29,3729,23.4157794470189,23.5011252302917,23.3857532487221,23.5011252302917,4806.21284696665,0.0,1.0
2015-06-25,30.069,30.29,30.069,30.29,9881,23.3296577929891,23.5011252302917,23.3296577929891,23.5011252302917,12735.3685011739,0.0,1.0
2015-06-26,30.13,30.174,30.017,30.169,4818,23.3769859091677,23.4111242224768,23.2893125136238,23.4072448686916,6209.79712970911,0.0,1.0
2015-06-29,29.48,30.02,29.48,30.02,15136,22.8726699171013,23.2916401258949,22.8726699171013,23.2916401258949,19508.4037682186,0.0,1.0
2015-06-30,29.4672,30.02,29.45,30.02,7618,22.8627387714114,23.2916401258949,22.8493937943906,23.2916401258949,9818.64560691658,0.0,1.0
2015-07-01,29.54,29.6885,29.4301,29.6885,18121,22.9192221625228,23.0344389699411,22.8339539663258,23.0344389699411,23355.694019813,0.0,1.0
2015-07-02,29.4,29.58,29.367,29.55,10340,22.8106002565393,22.9502569928038,22.7849965215575,22.9269808700931,13326.9618765447,0.0,1.0
2015-07-06,29.24,29.42,29.16,29.25,9935,22.6864609354153,22.8261176716798,22.6243912748533,22.6942196429855,12804.9677218057,0.0,1.0
2015-07-07,29.0999,29.14,28.82,28.84,3942,22.5777614423561,22.6088738597128,22.3605952174647,22.3761126326052,5080.74310612564,0.0,1.0
2015-07-08,28.9,29.15,28.7501,29.01,7127,22.4226648780267,22.616632567283,22.3063618515487,22.5080106612995,9185.80824894915,0.0,1.0
2015-07-09,28.91,29.18,28.91,29.18,5591,22.430423585597,22.6399086899938,22.430423585597,22.6399086899938,7206.09708430961,0.0,1.0
2015-07-10,29.231,29.25,29.1968,29.22,1733,22.6794780986021,22.6942196429855,22.6529433187118,22.6709435202748,2233.61943250019,0.0,1.0
2015-07-13,29.57,29.59,29.5,29.525,8731,22.9424982852336,22.9580157003741,22.8881873322418,22.9075841011675,11253.1628766065,0.0,1.0
2015-07-14,29.69,29.69,29.5595,29.582,4426,23.0356027760766,23.0356027760766,22.9343516422848,22.9518087343179,5704.55834290008,0.0,1.0
2015-07-15,29.3701,29.72,29.3701,29.72,7525,22.7874017209043,23.0588788987874,22.7874017209043,23.0588788987874,9698.78028249503,0.0,1.0
2015-07-16,29.61,29.67,29.48,29.48,5895,22.9735331155146,23.0200853609361,22.8726699171013,22.8726699171013,7597.91491897785,0.0,1.0
2015-07-17,29.3599,29.67,29.32,29.67,11516,22.7794878391826,23.0200853609361,22.7485305959773,23.0200853609361,14842.6782369718,0.0,1.0
2015-07-20,29.23,29.32,29.1883,29.32,5893,22.678702227845,22.7485305959773,22.6463484172771,22.7485305959773,7595.33717006557,0.0,1.0
2015-07-21,29.02,29.25,28.93,29.25,5223,22.5157693688698,22.6942196429855,22.4459410007375,22.6942196429855,6731.79128444805,0.0,1.0
2015-07-22,29.01,29.01,28.89,28.89,16205,22.5080106612995,22.5080106612995,22.4149061704565,22.4149061704565,20886.2105618382,0.0,1.0
2015-07-23,28.698,29.12,28.64,29.02,13025,22.2659389851077,22.5933564445723,22.2209384812002,22.5157693688698,16787.5897912954,0.0,1.0
2015-07-24,28.1996,28.68,28.1996,28.68,4828,21.8792449998063,22.2519733114812,21.8792449998063,22.2519733114812,6222.68587427059,0.0,1.0
2015-07-27,27.9999,28.1,27.97,28.1,2452,21.7630971474797,21.840900497651,21.7398571857402,21.840900497651,3154.68677710474,0.05,1.0
2015-07-28,28.28,28.3,27.68,28.005,7342,21.9808066218352,21.9963517467446,21.5144528745544,21.7670611543315,9446.04825346781,0.0,1.0
2015-07-29,28.48,28.51,28.2,28.2,3073,22.1362578709289,22.1595755582929,21.9186261221978,21.9186261221978,3953.65108729317,0.0,1.0
2015-07-30,28.5376,28.5376,28.4,28.4,2582,22.1810278306678,22.1810278306678,22.0740773712914,22.0740773712914,3321.94178567881,0.0,1.0
2015-07-31,28.51,28.69,28.51,28.5248,1855,22.1595755582929,22.2994816824771,22.1595755582929,22.1710789507258,2386.60031465306,0.0,1.0
2015-08-03,28.2619,28.452,28.2619,28.425,11776,21.9667382837923,22.1144946960557,21.9667382837923,22.0935087774281,15150.7306228325,0.0,1.0
2015-08-04,28.26,28.58,28.2408,28.58,2373,21.9652614969259,22.2139834954756,21.9503381770129,22.2139834954756,3053.04719497127,0.0,1.0
2015-08-05,28.43,28.66,28.38,28.58,2718,22.0973950586555,22.2761639951131,22.0585322463821,22.2139834954756,3496.91625618706,0.0,1.0
2015-08-06,28.3499,28.46,28.23,28.39,4662,22.0351368333935,22.1207127460195,21.9419438095618,22.0663048088367,5998.0219228639,0.0,1.0
2015-08-07,28.23,28.35,28.225,28.35,1766,21.9419438095618,22.035214559018,21.9380575283345,22.035214559018,2272.09496262928,0.0,1.0
2015-08-10,28.66,28.7,28.54,28.56,4997,22.2761639951131,22.3072542449318,22.1828932456569,22.1984383705663,6429.02521418939,0.0,1.0
2015-08-11,28.54,28.54,28.366,28.447,3838,22.1828932456569,22.1828932456569,22.0476506589455,22.1106084148284,4937.88248390213,0.0,1.0
2015-08-12,28.448,28.448,28.03,28.03,5454,22.1113856710739,22.1113856710739,21.7864925604682,21.7864925604682,7016.99089817669,0.0,1.0
2015-08-13,28.262,28.44,28.255,28.37,6151,21.9668160094168,22.1051676211101,21.9613752156985,22.0507596839274,7913.73505953152,0.0,1.0
2015-08-14,28.39,28.39,28.26,28.26,1018,22.0663048088367,22.0663048088367,21.9652614969259,21.9652614969259,1309.73537483386,0.0,1.0
2015-08-17,28.681,28.681,28.38,28.44,3538,22.2924863762679,22.2924863762679,22.0585322463821,22.1051676211101,4551.90938719274,0.0,1.0
2015-08-18,28.55,28.7,28.461,28.7,4350,22.1906658081116,22.3072542449318,22.121490002265,22.3072542449318,5596.60990228615,0.0,1.0
2015-08-19,28.26,28.31,28.071,28.31,21250,21.9652614969259,22.0041243091993,21.8183600665324,22.0041243091993,27339.7610169151,0.0,1.0
2015-08-20,27.71,28.0,27.64,28.0,9031,21.5377705619185,21.7631748731042,21.4833626247357,21.7631748731042,11619.0767879416,0.0,1.0
2015-08-21,27.17,27.52,27.09,27.32,10699,21.1180521893658,21.3900918752796,21.0558716897283,21.234640626186,13765.0872056458,0.0,1.0
2015-08-24,26.435,27.12,24.82,25.7,120157,20.5700865363108,21.1031112867316,19.3133931466327,19.9981548698009,154415.9908804,0.03,1.0
2015-08-25,25.92,27.2,25.92,27.2,22019,20.169345300593,21.1653623524742,20.169345300593,21.1653623524742,28297.0255848225,0.0,1.0
2015-08-26,26.52,26.52,25.998,26.35,10605,20.6362282936623,20.6362282936623,20.230040089692,20.5039447789593,13628.6823346675,0.0,1.0
2015-08-27,26.79,27.1,26.66,26.74,8790,20.8463256405435,21.0875485202959,20.7451676587118,20.8074187244544,11296.1921472632,0.0,1.0
2015-08-28,27.24,27.29,27.0449,27.27,16018,21.1964878853454,21.2353948014345,21.0446730987657,21.2198320349989,20585.0291029423,0.0,1.0
2015-08-31,27.28,27.38,27.0,27.04,11382,21.2276134182167,21.3054272503949,21.0097346881177,21.040860220989,14627.2194562174,0.0,1.0
2015-09-01,26.6299,27.03,26.51,27.02,17368,20.7217456952262,21.0330788377712,20.6284469104445,21.0252974545534,22319.9391596892,0.0,1.0
2015-09-02,26.722,26.807,26.602,26.76,10222,20.7934122346623,20.8595539920138,20.7000356360484,20.82298149089,13136.4819259755,0.0,1.0
2015-09-03,26.9404,27.1399,26.9,26.9,5212,20.9633576441395,21.118596239335,20.9319208559395,20.9319208559395,6698.03793760366,0.0,1.0
2015-09-04,26.818,26.847,26.6101,26.767,5337,20.8681135135534,20.8906795248851,20.7063385564549,20.8284284591425,6858.67775767281,0.0,1.0
2015-09-08,27.247,27.2523,27.07,27.11,5776,21.2019348535979,21.2060589867034,21.0642043706425,21.0953299035138,7422.8448057557,0.0,1.0
2015-09-09,27.134,27.43,27.0701,27.43,9113,21.1140052232365,21.344334166484,21.0642821844747,21.344334166484,11711.285442322,0.0,1.0
2015-09-10,26.87,27.15,26.8692,26.98,4280,20.908576706286,21.126455436385,20.9079541956286,20.9941719216821,5500.30743916802,0.0,1.0
2015-09-11,26.987,26.988,26.797,26.797,8755,20.9996188899346,21.0003970282563,20.851772608796,20.851772608796,11251.2129976439,0.0,1.0
2015-09-14,26.85,27.04,26.84,27.04,6439,20.8930139398504,21.040860220989,20.8852325566326,21.040860220989,8274.87841140252,0.0,1.0
2015-09-15,27.1399,27.1399,26.92,26.92,6076,21.118596239335,21.118596239335,20.9474836223752,20.9474836223752,7808.3803739217,0.0,1.0
2015-09-16,27.41,27.41,27.16,27.16,2606,21.3287714000484,21.3287714000484,21.1342368196029,21.1342368196029,3349.01896880183,0.0,1.0
2015-09-17,27.412,27.649,27.412,27.5876,2665,21.330327676692,21.5147464589543,21.330327676692,21.4669687659969,3424.84096387446,0.0,1.0
2015-09-18,26.88,27.1799,26.8203,27.1,9083,20.9163580895039,21.1497217722063,20.8699032316935,21.0875485202959,11672.7318855054,0.0,1.0
2015-09-21,26.9127,27.114,26.9127,26.93,13974,20.9962728951509,21.1533195583914,20.9962728951509,21.0097697022749,17911.6584966304,0.07,1.0
2015-09-22,26.5792,26.6399,26.5792,26.6399,644,20.7360887809397,20.7834446302129,20.7360887809397,20.7834446302129,825.469305269068,0.0,1.0
2015-09-23,26.59,26.65,26.5,26.65,3842,20.7445145333639,20.7913242690541,20.6742999298286,20.7913242690541,4924.61656963317,0.0,1.0
2015-09-24,26.57,26.57,26.3155,26.4,3520,20.7289112881338,20.7289112881338,20.5303599925813,20.5962837036783,4511.88191699865,0.0,1.0
2015-09-25,26.46,26.78,26.4,26.78,5288,20.6430934393685,20.8927453630495,20.5962837036783,20.8927453630495,6778.07715258205,0.0,1.0
2015-09-28,25.8499,26.28,25.8499,26.28,5344,20.1671164436255,20.502664232298,20.1671164436255,20.502664232298,6849.85709217068,0.0,1.0
2015-09-29,25.686,26.01,25.686,25.92,11439,20.0392478489652,20.2920204216922,20.0392478489652,20.2218058181569,14662.3344456101,0.0,1.0
2015-09-30,25.982,26.0444,25.852,26.02,6082,20.2701758783701,20.3188580034879,20.1687547843747,20.2998220443072,7795.81415317776,0.0,1.0
2015-10-01,25.9599,26.2199,25.85,26.2199,641,20.2529342923909,20.4557764803816,20.1671944598517,20.4557764803816,821.623951362535,0.0,1.0
2015-10-02,26.2799,26.28,25.736,25.85,2452,20.5025862160718,20.502664232298,20.0782559620404,20.1671944598517,3142.93592627292,0.0,1.0
2015-10-05,27.068,27.068,26.67,26.67,5702,21.1174320943623,21.1174320943623,20.8069275142841,20.8069275142841,7308.73599168359,0.0,1.0
2015-10-06,27.046,27.19,26.99,27.19,9955,21.1002685246092,21.2126118902657,21.0565794379651,21.2126118902657,12760.1660465118,0.0,1.0
2015-10-07,27.2499,27.25,26.99,27.13,3040,21.2593436097297,21.2594216259558,21.0565794379651,21.1658021545755,3896.62529195337,0.0,1.0
2015-10-08,27.3,27.3,27.3,27.3,1341,21.298429739031,21.298429739031,21.298429739031,21.298429739031,1718.87319622022,0.0,1.0
2015-10-09,27.7377,27.785,27.72,27.75,10641,21.6399067608908,21.6768084358599,21.6260978888622,21.6495027567073,13639.4703064723,0.0,1.0
2015-10-12,27.716,27.77,27.67,27.77,1803,21.6229772398162,21.6651060019374,21.5870897757871,21.6651060019374,2311.05769782629,0.0,1.0
2015-10-13,27.491,27.79,27.4559,27.54,20614,21.4474407309781,21.6807092471674,21.4200570355993,21.4856686817917,26422.7084764232,0.0,1.0
2015-10-14,27.2591,27.5424,27.2591,27.5424,6799,21.2665211025355,21.4875410712193,21.2665211025355,21.4875410712193,8714.85373683914,0.0,1.0
2015-10-15,27.4732,27.4965,27.046,27.27,7282,21.4335538427233,21.4517316234163,21.1002685246092,21.2750248711859,9333.95571579094,0.0,1.0
2015-10-16,27.582,27.582,27.4101,27.4799,1956,21.5184354967748,21.5184354967748,21.3843256040225,21.4387809298754,2507.17074705948,0.0,1.0
2015-10-19,27.472,27.651,27.411,27.56,30994,21.4326176480095,21.5722666928185,21.3850277500578,21.5012719270218,39727.6329930272,0.0,1.0
2015-10-20,27.692,27.772,27.4978,27.59,7526,21.6042533455402,21.6666663264604,21.4527458343563,21.5246767948669,9646.71116685559,0.0,1.0
2015-10-21,27.3,27.658,27.3,27.658,1020,21.298429739031,21.5777278286491,21.298429739031,21.5777278286491,1307.4203282212,0.0,1.0
2015-10-22,27.6629,27.79,27.5788,27.64,6136,21.5815506237304,21.6807092471674,21.515938977538,21.563684907942,7865.03052349536,0.0,1.0
2015-10-23,27.8424,27.93,27.64,27.8999,7845,21.7215897496702,21.7899319637779,21.563684907942,21.7664490797066,10055.6004655836,0.0,1.0
2015-10-26,27.64,27.78,27.63,27.75,5376,21.5948913984021,21.7042721797254,21.5870784854505,21.6808334408704,6880.91628981265,0.04,1.0
2015-10-27,27.09,27.5,27.0406,27.5,1769,21.1651811860606,21.4855106170788,21.1265853960793,21.4855106170788,2264.20031932264,0.0,1.0
2015-10-28,27.8311,27.8311,27.408,27.408,5423,21.7441961649084,21.7441961649084,21.4136318179235,21.4136318179235,6941.07311005469,0.0,1.0
2015-10-29,27.73,27.9,27.61,27.74,31060,21.6652076149671,21.7980271351454,21.5714526595471,21.6730205279188,39754.6986535678,0.0,1.0
2015-10-30,27.6779,27.93,27.66,27.66,4117,21.6245023384889,21.8214658740004,21.6105172243055,21.6105172243055,5269.48146673339,0.0,1.0
2015-11-02,28.12,28.1999,27.656,27.7404,16560,21.9699112200821,22.0323363945659,21.6073920591248,21.6733330444368,21195.6796427264,0.0,1.0
2015-11-03,28.389,28.41,28.1,28.12,4356,22.1800785784818,22.1964856956803,21.9542853941787,21.9699112200821,5575.38529732587,0.0,1.0
2015-11-04,28.0905,28.38,28.0905,28.38,5395,21.9468631268746,22.1730469568253,21.9468631268746,22.1730469568253,6905.23500437858,0.0,1.0
2015-11-05,28.272,28.272,28.086,28.086,6758,22.0886674969474,22.0886674969474,21.9433473160464,21.9433473160464,8649.78279139764,0.0,1.0
2015-11-06,28.2415,28.2415,27.864,28.14,6099,22.0648381124448,22.0648381124448,21.7699006485194,21.9855370459854,7806.30737566355,0.0,1.0
2015-11-09,27.814,28.16,27.73,28.16,15141,21.7308360837611,22.0011628718887,21.6652076149671,22.0011628718887,19379.4556443551,0.0,1.0
2015-11-10,27.95,27.9615,27.8,27.8,1174,21.8370916999037,21.8460765497982,21.7198980056288,21.7198980056288,1502.64057370537,0.0,1.0
2015-11-11,27.8076,27.9865,27.8,27.9865,61341,21.725835819472,21.8656088321773,21.7198980056288,21.8656088321773,78512.3300099326,0.0,1.0
2015-11-12,27.26,27.6,27.26,27.6,12807,21.2980007062389,21.5636397465955,21.2980007062389,21.5636397465955,16392.0935497824,0.0,1.0
2015-11-13,26.901,27.19,26.901,27.13,8322,21.0175171312741,21.2433103155772,21.0175171312741,21.1964328378672,10651.5969798774,0.0,1.0
2015-11-16,27.1372,27.1372,26.88,26.96,1059,21.2020581351924,21.2020581351924,21.0011100140756,21.0636133176889,1355.44835396421,0.0,1.0
2015-11-17,27.2,27.5095,27.1571,27.38,4549,21.2511232285289,21.4929328843829,21.2176058319662,21.3917556616588,5822.41224002188,0.0,1.0
2015-11-18,27.64,27.66,27.2499,27.32,22147,21.5948913984021,21.6105172243055,21.2901096641577,21.3448781839488,28346.6616574555,0.0,1.0
2015-11-19,27.56,27.711,27.54,27.711,5364,21.5323880947888,21.6503630803589,21.5167622688855,21.6503630803589,6865.55710166574,0.0,1.0
2015-11-20,27.79,27.93,27.7258,27.82,16840,21.7120850926771,21.8214658740004,21.6619261915274,21.7355238315321,21554.0606994875,0.0,1.0
2015-11-23,27.7937,27.95,27.74,27.74,1618,21.7423210658,21.8645906730342,21.7003128898021,21.7003128898021,2068.32593741506,0.035,1.0
2015-11-24,28.164,28.1999,27.73,27.73,9662,22.0319975568993,22.0600812350804,21.6924901382196,21.6924901382196,12351.1527857258,0.0,1.0
2015-11-25,28.37,28.37,28.15,28.15,3648,22.1931462394984,22.1931462394984,22.0210457046838,22.0210457046838,4663.32077854767,0.0,1.0
2015-11-27,28.469,28.54,28.37,28.38,4532,22.270591480165,22.3261330164006,22.1931462394984,22.2009689910809,5793.3579408931,0.0,1.0
2015-11-30,28.27,28.52,28.27,28.51,6700,22.1149187236736,22.3104875132356,22.1149187236736,22.3026647616532,8564.76129831946,0.0,1.0
2015-12-01,28.39,28.435,28.23,28.435,1804,22.2087917426634,22.2439941247845,22.0836277173437,22.2439941247845,2306.09393763706,0.0,1.0
2015-12-02,28.09,28.42,28.08,28.42,5667,21.974109195189,22.2322599974108,21.9662864436065,22.2322599974108,7244.25407128004,0.0,1.0
2015-12-03,27.68,28.1142,27.6305,28.0246,6272,21.6533763803072,21.9930402540186,21.614653759974,21.9229483998395,8017.63923329249,0.0,1.0
2015-12-04,27.9,27.94,27.757,27.757,2627,21.8254769151218,21.8567679214517,21.7136115674923,21.7136115674923,3358.15342249033,0.0,1.0
2015-12-07,27.51,27.668,27.48,27.668,89783,21.5203896034051,21.6439890784083,21.4969213486576,21.6439890784083,114771.636365226,0.0,1.0
2015-12-08,27.34,27.4438,27.23,27.25,7451,21.3874028265029,21.468602987929,21.3013525590956,21.3169980622606,9524.78155728033,0.0,1.0
2015-12-09,27.12,27.3052,27.02,27.3052,7301,21.2153022916883,21.3601796509959,21.1370747758635,21.3601796509959,9333.03317000453,0.0,1.0
2015-12-10,27.06,27.19,27.01,27.01,2073,21.1683657821934,21.2700615527657,21.129252024281,21.129252024281,2649.96271215168,0.0,1.0
2015-12-11,26.5246,26.77,26.4236,26.77,3037,20.7495356624674,20.9415059863015,20.6705258714843,20.9415059863015,3882.2656810442,0.0,1.0
2015-12-14,26.35,26.57,26.29,26.57,7048,20.6129504198373,20.7850509546519,20.5660139103424,20.7850509546519,9009.61755679932,0.0,1.0
2015-12-15,26.55,26.6476,26.41,26.54,18278,20.7694054514869,20.8457555069319,20.6598869293322,20.7615826999044,23365.1801508482,0.0,1.0
2015-12-16,27.02,27.02,26.71,26.81,3797,21.1370747758635,21.1370747758635,20.8945694768066,20.9727969926314,4853.79084324164,0.0,1.0
2015-12-17,26.7848,26.95,26.7401,26.95,6534,20.9530836586435,21.0823155147861,20.9181159590699,21.0823155147861,8352.55974973424,0.0,1.0
2015-12-18,26.37,26.5376,26.31,26.5376,3340,20.6285959230022,20.7597052395246,20.5816594135073,20.7597052395246,4269.59742334135,0.0,1.0
2015-12-21,26.265,26.36,26.22,26.34,1586,20.6643146067278,20.7390570353454,20.6289102984353,20.7233217872154,2015.85635878955,0.15066,1.0
2015-12-22,26.67,26.72,26.3101,26.37,15298,20.9829533813604,21.0222915016854,20.699797591261,20.7469246594104,19444.2437432298,0.0,1.0
2015-12-23,27.07,27.07,26.76,26.76,7862,21.2976583439605,21.2976583439605,21.0537619979454,21.0537619979454,9992.85163480669,0.0,1.0
2015-12-24,27.04,27.17,26.99,26.99,1195,21.2740554717655,21.3763345846105,21.2347173514405,21.2347173514405,1518.88294372857,0.0,1.0
2015-12-28,26.8089,26.89,26.7301,26.86,36926,21.0922346796233,21.1560411107905,21.0302378019911,21.1324382385955,46934.1184770888,0.0,1.0
2015-12-29,27.06,27.1494,26.8883,27.03,53066,21.2897907198955,21.3601272790366,21.1547036146994,21.2661878477005,67448.570955565,0.0,1.0
2015-12-30,26.8763,27.08,26.87,27.06,27690,21.1452624658214,21.3055259680255,21.1403058626605,21.2897907198955,35194.8692149323,0.0,1.0
2015-12-31,26.53,26.7946,26.53,26.674,6714,20.8728066444504,21.0809839772103,20.8728066444504,20.9861004309864,8533.7071834256,0.0,1.0
2016-01-04,26.01,26.07,25.7738,25.9554,7645,20.4636901930703,20.5108959374603,20.2778569126549,20.4207329656754,9717.0377446066,0.0,1.0
2016-01-05,26.0072,26.034,25.8639,25.9824,2064,20.4614872583321,20.4825724908263,20.3487442054806,20.4419755506509,2623.40953628097,0.0,1.0
2016-01-06,25.596,25.7648,25.4691,25.711,18454,20.1379705567792,20.2707760509964,20.0381304073943,20.2284482335267,23455.6199527757,0.0,1.0
2016-01-07,25.032,25.3,24.98,25.18,7702,19.6942365595131,19.9050888844551,19.6533249143751,19.8106773956751,9789.48655447482,0.0,1.0
2016-01-08,24.786,25.104,24.72,25.104,8131,19.500693007514,19.7508834527811,19.448766688685,19.7508834527811,10334.7591761146,0.0,1.0
2016-01-11,24.356,24.71,24.3284,24.71,11080,19.162385172719,19.44089906462,19.1406705302995,19.44089906462,14083.0318129812,0.0,1.0
2016-01-12,24.5356,24.721,24.2101,24.68,5494,19.3036877009264,19.4495534510915,19.0475965376106,19.417296192425,6983.04844589518,0.0,1.0
2016-01-13,24.23,24.63,24.23,24.6036,7352,19.0632531094999,19.3779580721,19.0632531094999,19.3571875445684,9344.6254412489,0.0,1.0
2016-01-14,24.18,24.28,23.831,24.07,5788,19.0239149891749,19.1025912298249,18.7493349093063,18.9373711244599,7356.73178100498,0.0,1.0
2016-01-15,23.83,23.83,23.29,23.6,4877,18.7485481468998,18.7485481468998,18.3236964473897,18.5675927934048,6198.82185486547,0.0,1.0
2016-01-19,23.63,24.2,23.4783,24.2,14405,18.5911956655998,19.0396502373049,18.4718438085337,19.0396502373049,18309.2123886276,0.0,1.0
2016-01-20,23.72,23.87,22.86,23.34,25063,18.6620042821848,18.7800186431599,17.9853886125946,18.3630345677147,31855.8688022336,0.0,1.0
2016-01-21,23.73,24.03,23.6076,23.6076,9239,18.6698719062498,18.9059006281999,18.5735721876942,18.5735721876942,11743.0623574128,0.0,1.0
2016-01-22,24.1744,24.2333,23.9941,24.0201,8553,19.0195091196985,19.0658494254414,18.8776558578065,18.8981116803755,10871.1345754899,0.0,1.0
2016-01-25,23.6386,24.06,23.615,24.06,8590,18.6089764959867,18.9407145301938,18.5903979065057,18.9407145301938,10911.7002777553,0.014,1.0
2016-01-26,24.2201,24.3685,23.8999,23.8999,6317,19.0667497918848,19.183574481672,18.8146792685029,18.8146792685029,8024.35514023052,0.0,1.0
2016-01-27,23.9506,24.2899,23.9506,24.18,3745,18.8545917467523,19.1216983319599,18.8545917467523,19.0351819343345,4757.19645403884,0.0,1.0
2016-01-28,24.1788,24.25,24.042,24.165,3605,19.0342372602931,19.0902879200832,18.9265444195727,19.0233735088169,4579.35733426167,0.0,1.0
2016-01-29,25.17,25.17,24.38,24.38,3517,19.8145380184946,19.8145380184946,19.1926276079022,19.1926276079022,4467.57274468746,0.0,1.0
2016-02-01,25.06,25.11,24.94,25.03,9418,19.7279428980323,19.7673043164242,19.6334754938917,19.7043260469972,11963.4916432945,0.0,1.0
2016-02-02,24.4901,24.6699,24.4901,24.6699,1343,19.2793014512012,19.4208451117385,19.2793014512012,19.4208451117385,1705.98527043368,0.0,1.0
2016-02-03,24.7,24.74,24.4,24.7089,16110,19.4445406856105,19.476029820324,19.2083721752589,19.4515470180842,20464.2015686423,0.0,1.0
2016-02-04,24.94,25.1255,24.75,24.75,5252,19.6334754938917,19.7795063561257,19.4839021040024,19.4839021040024,6671.50755049719,0.0,1.0
2016-02-05,24.616,24.78,24.6,24.73,3192,19.378413502712,19.5075189550376,19.3658178488266,19.4681575366456,4054.73193091909,0.0,1.0
2016-02-08,24.2096,24.27,24.066,24.27,6143,19.0584838940225,19.1060324874399,18.9454379004009,19.1060324874399,7803.32651993606,0.0,1.0
2016-02-09,24.39,24.55,24.11,24.11,9911,19.2004998915805,19.3264564304347,18.9800759485858,18.9800759485858,12589.7394007955,0.0,1.0
2016-02-10,24.1955,24.5099,24.1955,24.5099,3457,19.047383974036,19.2948885728844,19.047383974036,19.2948885728844,4391.35597906868,0.0,1.0
2016-02-11,24.0201,24.0201,23.7538,23.87,14715,18.9093041183171,18.9093041183171,18.6996652039617,18.7911411403045,18692.1617680057,0.0,1.0
2016-02-12,24.349,24.349,24.06,24.06,7069,19.1682235284992,19.1682235284992,18.9407145301938,18.9407145301938,8979.60526931922,0.0,1.0
2016-02-16,24.8773,24.8773,24.51,24.67,6972,19.5841162752282,19.5841162752282,19.2949672957212,19.4209238345753,8856.38816490222,0.0,1.0
2016-02-17,25.2108,25.2108,25.2108,25.2108,293,19.8466569359024,19.8466569359024,19.8466569359024,19.8466569359024,372.19187210504,0.0,1.0
2016-02-18,25.1747,25.18,25.0552,25.18,11900,19.8182379918234,19.8224103021729,19.7241642018667,19.8224103021729,15116.325181058,0.0,1.0
2016-02-19,25.0612,25.53,24.92,25.53,7335,19.7288875720737,20.0979402309164,19.6177309265349,20.0979402309164,9317.49959689584,0.0,1.0
2016-02-22,25.4206,25.499,25.35,25.35,6697,20.0275620148317,20.0893292768932,19.971939965067,19.971939965067,8500.37353892226,0.02,1.0
2016-02-23,25.2517,25.3446,25.2201,25.2201,4936,19.8944945331709,19.967685587323,19.869598544891,19.869598544891,6265.17004451552,0.0,1.0
2016-02-24,25.29,25.32,25.1345,25.1345,2995,19.9246691012444,19.9483045331557,19.8021587791707,19.8021587791707,3801.49600553564,0.0,1.0
2016-02-25,25.71,25.71,25.53,25.59,4475,20.2555651480029,20.2555651480029,20.1137525565349,20.1610234203576,5680.03159424775,0.0,1.0
2016-02-26,25.74,25.85,25.6942,25.83,10773,20.2792005799142,20.3658638302557,20.2431171538629,20.3501068756482,13673.9620926997,0.0,1.0
2016-02-29,25.87,26.0616,25.824,25.824,9166,20.3816207848633,20.5325724100036,20.3453797892659,20.3453797892659,11634.2278419832,0.0,1.0
2016-03-01,26.14,26.14,25.89,25.89,4661,20.5943396720651,20.5943396720651,20.3973777394708,20.3973777394708,5916.11782363997,0.0,1.0
2016-03-02,26.3729,26.39,26.2,26.262,16095,20.77782940847,20.7913016046595,20.6416105358878,20.6904570951712,20429.0745272442,0.0,1.0
2016-03-03,26.7103,26.751,26.498,26.52,4672,21.0436492326994,21.0757146353257,20.8763891595403,20.8937218096086,5930.07991247497,0.0,1.0
2016-03-04,26.9328,27.1346,26.76,26.76,6417,21.2189453527083,21.3779330246985,21.0828052648991,21.0828052648991,8144.97491403082,0.0,1.0
2016-03-07,27.3649,27.3649,27.07,27.07,1917,21.5593743570044,21.5593743570044,21.3270380613161,21.3270380613161,2433.21129970345,0.0,1.0
2016-03-08,26.9,27.2,26.8986,27.2,2595,21.193103947152,21.4294582662652,21.1920009603294,21.4294582662652,3293.7836842621,0.0,1.0
2016-03-09,26.93,27.01,26.93,27.0,8802,21.2167393790633,21.2797671974935,21.2167393790633,21.2718887201897,11172.2096296243,0.0,1.0
2016-03-10,26.7436,26.916,26.62,26.916,2169,21.0698845621209,21.205709510838,20.9725065826463,21.205709510838,2753.07006210579,0.0,1.0
2016-03-11,27.1722,27.2442,27.054,27.0985,3673,21.4075560993607,21.4642811359479,21.3144324976301,21.3494917216319,4662.0683900943,0.0,1.0
2016-03-14,27.14,27.16,27.06,27.15,988,21.3821874024425,21.3979443570501,21.3191595840124,21.3900658797463,1254.04943354565,0.0,1.0
2016-03-15,26.95,27.05,26.9085,27.05,2715,21.2324963336708,21.3112811067086,21.1998006528602,21.3112811067086,3446.09738064418,0.0,1.0
2016-03-16,27.151,27.28,26.91,26.91,3459,21.3908537274767,21.4924860846954,21.2009824244557,21.2009824244557,4390.44229821296,0.0,1.0
2016-03-17,27.7505,27.7727,27.14,27.14,7279,21.8631684418379,21.8806586614523,21.3821874024425,21.3821874024425,9239.09496637531,0.0,1.0
2016-03-18,27.92,27.92,27.63,27.63,18791,21.9967086321369,21.9967086321369,21.7682327903275,21.7682327903275,23851.0555726279,0.0,1.0
2016-03-21,27.74,27.89,27.74,27.89,2836,21.8864099498841,22.0047575163038,21.8864099498841,22.0047575163038,3594.49723276414,0.04,1.0
2016-03-22,27.709,27.8,27.58,27.58,8211,21.861951452824,21.933748976452,21.7601725457031,21.7601725457031,10407.0581023365,0.0,1.0
2016-03-23,27.22,27.5767,27.22,27.5767,39575,21.4761383862958,21.7575688992418,21.4761383862958,21.7575688992418,50159.4597978282,0.0,1.0
2016-03-24,27.2817,27.295,26.98,27.17,9218,21.5248186852831,21.5353121695056,21.2867822800242,21.4366891974892,11683.3834596685,0.0,1.0
2016-03-28,27.5059,27.5595,27.24,27.286,2162,21.7017088478917,21.7439983782924,21.4919180618184,21.5282113155204,2740.2337860494,0.0,1.0
2016-03-29,28.173,28.173,27.599,27.599,27262,22.228039924949,22.228039924949,21.7751632374496,21.7751632374496,34553.3087304711,0.0,1.0
2016-03-30,28.17,28.25,28.15,28.2309,4896,22.2256729736206,22.2887916757111,22.2098932980979,22.273722085587,6205.45079393979,0.0,1.0
2016-03-31,28.24,28.24,28.1018,28.1799,4752,22.2809018379498,22.2809018379498,22.1718642800884,22.2334839130043,6022.9375352945,0.0,1.0
2016-04-01,28.26,28.26,27.8615,27.96,4680,22.2966815134724,22.2966815134724,21.982271478684,22.059986380633,5931.68090597186,0.0,1.0
2016-04-04,27.8419,28.28,27.8419,28.28,4154,21.9668073966719,22.312461188995,21.9668073966719,22.312461188995,5265.00053064254,0.0,1.0
2016-04-05,27.58,27.74,27.55,27.67,10262,21.7601725457031,21.8864099498841,21.7365030324191,21.8311810855549,13006.6045848468,0.0,1.0
2016-04-06,27.6799,27.68,27.5,27.51,5287,21.8389920249386,21.8390709233162,21.6970538436126,21.7049436813739,6701.02498928915,0.0,1.0
2016-04-07,27.2299,27.56,27.22,27.56,7495,21.4839493256795,21.7443928701804,21.4761383862958,21.7443928701804,9499.56162185023,0.0,1.0
2016-04-08,27.3,27.57,27.3,27.51,4371,21.5392570883863,21.7522827079417,21.5392570883863,21.7049436813739,5540.03787179551,0.0,1.0
2016-04-11,27.44,27.74,27.43,27.62,5686,21.6497148170447,21.8864099498841,21.6418249792834,21.7917318967483,7206.7388101188,0.0,1.0
2016-04-12,27.73,27.8,27.44,27.44,16511,21.8785201121228,21.933748976452,21.6497148170447,21.6497148170447,20926.9195381413,0.0,1.0
2016-04-13,28.282,28.282,27.99,27.99,2296,22.3140391565473,22.3140391565473,22.0836558939169,22.0836558939169,2910.07251284431,0.0,1.0
2016-04-14,28.3242,28.43,28.2956,28.43,11618,22.3473342719,22.4308087554147,22.3247693359027,22.4308087554147,14725.2711037567,0.0,1.0
2016-04-15,28.55,28.56,28.442,28.5,13882,22.5254868085505,22.5333766463118,22.4402765607283,22.4860376197439,17594.7851146798,0.0,1.0
2016-04-18,28.6299,28.68,28.5,28.5,9476,22.5885266122634,22.6280546994476,22.4860376197439,22.4860376197439,12010.386381408,0.0,1.0
2016-04-19,28.75,28.8,28.71,28.74,11040,22.6832835637768,22.7227327525833,22.6517242127315,22.6753937260154,13992.6831628054,0.0,1.0
2016-04-20,28.78,28.922,28.7115,28.74,4355,22.7069530770607,22.8189887732714,22.6529076883957,22.6753937260154,5519.75862083493,0.0,1.0
2016-04-21,28.49,28.81,28.46,28.81,12568,22.4781477819826,22.7306225903446,22.4544782686987,22.7306225903446,15929.3516295415,0.0,1.0
2016-04-22,28.76,28.829,28.63,28.8,7403,22.6911734015381,22.7456132820911,22.588605510641,22.7227327525833,9382.95592882685,0.0,1.0
2016-04-25,28.388,28.7,28.3799,28.7,12539,22.4607901389077,22.7076467869047,22.4543813605462,22.7076467869047,15847.9345472087,0.08,1.0
2016-04-26,28.8075,28.82,28.5,28.59,27045,22.792701561455,22.802591651519,22.549405345881,22.6206139943417,34181.9435225504,0.0,1.0
2016-04-27,28.94,28.94,28.7,28.85,18262,22.8975365161332,22.8975365161332,22.7076467869047,22.8263278676725,23081.1851583958,0.0,1.0
2016-04-28,28.54,28.8896,28.54,28.68,21123,22.5810536340857,22.8576596729952,22.5810536340857,22.6918226428024,26697.1785182782,0.0,1.0
2016-04-29,28.42,28.54,28.33,28.5,2394,22.4861087694715,22.5810536340857,22.4149001210108,22.549405345881,3025.75606555687,0.0,1.0
2016-05-02,28.71,28.73,28.3909,28.54,69655,22.7155588589559,22.7313830030583,22.4630846398026,22.5810536340857,88036.3570369106,0.0,1.0
2016-05-03,28.16,28.47,28.11,28.47,7223,22.2803948961407,22.5256691297274,22.2408345358847,22.5256691297274,9129.08774499468,0.0,1.0
2016-05-04,28.175,28.46,28.08,28.09,5331,22.2922630042174,22.5177570576762,22.2170983197312,22.2250103917824,6737.8051735521,0.0,1.0
2016-05-05,27.8942,28.15,27.81,28.08,5399,22.0700920210201,22.2724828240895,22.0034723743491,22.2170983197312,6823.7497902847,0.0,1.0
2016-05-06,27.95,27.95,27.7,27.8592,5701,22.1142413830657,22.1142413830657,21.9164395817861,22.042399768841,7205.4449998913,0.0,1.0
2016-05-09,27.83,27.99,27.8,27.94,9314,22.0192965184515,22.1458896712705,21.995560302298,22.1063293110146,11771.8847095224,0.0,1.0
2016-05-10,28.068,28.11,27.8,27.9292,5935,22.2076038332697,22.2408345358847,21.995560302298,22.0977842731993,7501.19559276528,0.0,1.0
2016-05-11,27.72,27.99,27.71,27.99,18895,21.9322637258885,22.1458896712705,21.9243516538373,22.1458896712705,23881.2284288626,0.0,1.0
2016-05-12,27.6185,27.83,27.397,27.78,25794,21.8519561945689,22.0192965184515,21.6767037986351,21.9797361581956,32600.8153529549,0.0,1.0
2016-05-13,27.3638,27.59,27.3,27.56,3185,21.6504357194252,21.829406789223,21.5999566997386,21.8056705730695,4025.49418078473,0.0,1.0
2016-05-16,27.6275,27.6899,27.51,27.5204,14562,21.859077059415,21.9084483890144,21.7661102128136,21.7743387677468,18404.7868950038,0.0,1.0
2016-05-17,27.1312,27.6272,27.03,27.47,9755,21.4664009235146,21.8588396972535,21.3863307543566,21.7344619246088,12329.2608268619,0.0,1.0
2016-05-18,27.08,27.39,26.9891,27.0301,12379,21.4258911146125,21.6711653481993,21.3539703796673,21.3864098750771,15645.7119196026,0.0,1.0
2016-05-19,27.0012,27.0012,26.7766,26.9855,8733,21.3635439868492,21.3635439868492,21.1858388485795,21.3511220337288,11037.5637930276,0.0,1.0
2016-05-20,27.34,27.34,27.0904,27.0904,4925,21.6316049879434,21.6316049879434,21.4341196695458,21.4341196695458,6224.6652560015,0.0,1.0
2016-05-23,27.266,27.42,27.266,27.41,3354,21.6007479069438,21.7227502240298,21.6007479069438,21.7148279956476,4233.65729714397,0.035,1.0
2016-05-24,27.76,27.83,27.4599,27.4599,14420,21.9921059890251,22.0475615877006,21.7543599152749,21.7543599152749,18201.9493812809,0.0,1.0
2016-05-25,27.9799,27.9799,27.8999,27.8999,8574,22.16631579115,22.16631579115,22.1029379640923,22.1029379640923,10822.7124823233,0.0,1.0
2016-05-26,27.94,28.02,27.922,28.02,5879,22.134706099905,22.1980839269627,22.120446088817,22.1980839269627,7420.89184553054,0.0,1.0
2016-05-27,28.0586,28.1,27.9544,28.0099,4765,22.228663728518,22.2614617540204,22.1461141087753,22.1900824762966,6014.72183091565,0.0,1.0
2016-05-31,28.11,28.2999,28.054,28.1772,5368,22.2693839824026,22.4198270993808,22.2250195034622,22.3226213571311,6775.8713092036,0.0,1.0
2016-06-01,28.33,28.36,27.94,28.07,19105,22.4436730068113,22.4674396919579,22.134706099905,22.2376950688737,24115.6895235348,0.0,1.0
2016-06-02,28.52,28.52,28.2805,28.35,7989,22.5941953460733,22.5941953460733,22.4044579763193,22.4595174635757,10084.2838839843,0.0,1.0
2016-06-03,28.569,28.569,28.37,28.37,3602,22.6330142651462,22.6330142651462,22.4753619203401,22.4753619203401,4546.70053199541,0.0,1.0
2016-06-06,28.84,28.8828,28.66,28.66,10111,22.8477066543042,22.8816137917801,22.7051065434243,22.7051065434243,12762.8231757373,0.0,1.0
2016-06-07,28.94,29.09,28.88,28.88,6404,22.9269289381263,23.0457623638595,22.879395567833,22.879395567833,8083.58417737331,0.0,1.0
2016-06-08,29.2164,29.232,28.99,29.06,49837,23.1458993306107,23.158258006887,22.9665400800374,23.0219956787129,62907.8052229471,0.0,1.0
2016-06-09,29.04,29.1,28.89,29.0,15156,23.0061512219485,23.0536845922417,22.8873177962153,22.9744623084196,19130.980916969,0.0,1.0
2016-06-10,28.77,28.9052,28.77,28.9,1912,22.7922510556287,22.8993595833562,22.7922510556287,22.8952400245975,2413.46235901589,0.0,1.0
2016-06-13,28.5512,28.8663,28.5512,28.8663,1940,22.6189126986259,22.8685421149494,22.6189126986259,22.8685421149494,2448.8059500475,0.0,1.0
2016-06-14,28.5,28.56,28.3713,28.523,11635,22.5783508893089,22.6258842596022,22.4763918100298,22.596572014588,14686.5243447437,0.0,1.0
2016-06-15,28.5,28.783,28.5,28.7,7039,22.5783508893089,22.8025499525256,22.5783508893089,22.7367954569532,8885.12633112597,0.0,1.0
2016-06-16,28.4099,28.45,28.2373,28.45,3033,22.5069716115852,22.5387397473979,22.3702339497082,22.5387397473979,3828.46827138869,0.0,1.0
2016-06-17,28.61,28.7684,28.51,28.7684,1971,22.6654954015133,22.7909834990875,22.5862731176911,22.7909834990875,2487.93635440393,0.0,1.0
2016-06-20,28.9569,29.0612,28.85,28.85,4068,22.9957731027678,23.0786016905869,22.9108797562878,22.9108797562878,5122.53572313348,0.07,1.0
2016-06-21,28.684,28.87,28.57,28.87,9908,22.7790528571702,22.9267625152176,22.6885211312701,22.9267625152176,12476.4218153408,0.0,1.0
2016-06-22,28.67,28.85,28.6195,28.7,6602,22.7679349259193,22.9108797562878,22.7278309596214,22.791759064314,8313.41711999194,0.0,1.0
2016-06-23,29.13,29.22,28.99,28.99,4183,23.1332383813055,23.2047107964897,23.0220590687966,23.0220590687966,5267.34683625058,0.0,1.0
2016-06-24,28.081,28.49,28.0604,28.38,18395,22.3001876754356,22.6249900955507,22.2838284337379,22.5376349214367,23163.4819633826,0.0,1.0
2016-06-27,27.35,27.83,27.19,27.83,7914,21.7196728365501,22.1008590508662,21.5926107651114,22.1008590508662,9965.52303659745,0.0,1.0
2016-06-28,27.5056,27.57,27.39,27.505,5903,21.8432407010242,21.8943831847783,21.7514383544098,21.8427642182563,7433.21739765414,0.0,1.0
2016-06-29,28.0587,28.1231,27.821,27.8802,6772,22.2824783992289,22.3336208829829,22.0937118093478,22.1407247757801,8527.48572199112,0.0,1.0
2016-06-30,28.66,28.66,28.1109,28.1109,4128,22.7599935464544,22.7599935464544,22.3239324000357,22.3239324000357,5198.08934736848,0.0,1.0
2016-07-01,28.9,29.0599,28.8,28.8,5942,22.9505866536124,23.0775693112564,22.8711728589632,22.8711728589632,7482.32725340687,0.0,1.0
2016-07-05,28.522,28.6499,28.39,28.6499,1154,22.6504025098385,22.7519727531948,22.5455763009016,22.7519727531948,1453.1480394533,0.0,1.0
2016-07-06,28.7,28.75,28.4301,28.46,31406,22.791759064314,22.8314659616386,22.5774212325559,22.601165957156,39547.285378744,0.0,1.0
2016-07-07,28.7,28.84,28.548,28.67,6178,22.791759064314,22.9029383768229,22.6710500964473,22.7679349259193,7779.50484206458,0.0,1.0
2016-07-08,29.4,29.42,29.06,29.09,11223,23.3476556268583,23.3635383857881,23.0776487250511,23.1014728634458,14132.3054131581,0.0,1.0
2016-07-11,29.74,29.79,29.47,29.47,11086,23.6176625286655,23.6573694259901,23.4032452831127,23.4032452831127,13959.7913044881,0.0,1.0
2016-07-12,30.2,30.328,29.9708,30.0,12751,23.9829659840517,24.0846156412026,23.8009495667158,23.8241383947533,16056.4043770096,0.0,1.0
2016-07-13,30.2083,30.39,30.13,30.39,9364,23.9895573290076,24.1338521938851,23.9273763277973,24.1338521938851,11791.4022889434,0.0,1.0
2016-07-14,30.25,30.4499,30.24,30.4182,11164,24.0226728813763,24.18142105688,24.0147315019114,24.1562468839762,14058.0110159937,0.0,1.0
2016-07-15,30.27,30.55,30.1976,30.55,5955,24.0385556403061,24.2609142653238,23.9810600529801,24.2609142653238,7498.69720532447,0.0,1.0
2016-07-18,30.358,30.41,30.2599,30.356,6686,24.1084397795974,24.149734952815,24.0305348470465,24.1068515037044,8419.19219392096,0.0,1.0
2016-07-19,30.11,30.32,30.06,30.32,6291,23.9114935688674,24.0782625376307,23.8717866715428,24.0782625376307,7921.79750104051,0.0,1.0
2016-07-20,30.25,30.3,29.944,29.944,3163,24.0226728813763,24.0623797787009,23.7796666697498,23.7796666697498,3982.93522425546,0.0,1.0
2016-07-21,30.19,30.37,30.1,30.37,7586,23.9750246045868,24.1179694349553,23.9035521894025,24.1179694349553,9552.49655744606,0.0,1.0
2016-07-22,30.4,30.4399,30.022,30.022,6734,24.14179357335,24.1734796774151,23.8416094295762,23.8416094295762,8479.63509330899,0.0,1.0
2016-07-25,30.2637,30.34,30.22,30.34,3966,24.0931129172301,24.1538558044377,24.0583230853694,24.1538558044377,4981.74871019527,0.075,1.0
2016-07-26,30.42,30.4799,30.2433,30.31,10544,24.2175442838166,24.2652310327515,24.0768723549885,24.1299726246706,13244.4675744576,0.0,1.0
2016-07-27,30.45,30.5,30.3475,30.42,22575,24.2414274635837,24.2812327631955,24.1598265993795,24.2175442838166,28356.7768867014,0.0,1.0
2016-07-28,30.222,30.25,30.1536,30.22,3322,24.0599152973539,24.0822062651365,24.0054616474849,24.0583230853694,4172.81119900874,0.0,1.0
2016-07-29,30.269,30.3,30.01,30.21,6597,24.097332278989,24.1220115647483,23.8911408269999,24.050362025447,8286.58503307063,0.0,1.0
2016-08-01,30.141,30.3,30.11,30.183,4154,23.9954307119828,24.1220115647483,23.9707514262234,24.0288671636567,5217.89816998263,0.0,1.0
2016-08-02,29.873,30.25,29.7822,30.25,4773,23.7820743060635,24.0822062651365,23.7097878819685,24.0822062651365,5995.43282747404,0.0,1.0
2016-08-03,29.831,29.93,29.75,29.75,4037,23.7486378543896,23.827452347621,23.6841532690185,23.6841532690185,5070.93281468944,0.0,1.0
2016-08-04,29.91,30.0799,29.91,30.07,14141,23.8115302277763,23.9467886358571,23.8115302277763,23.938907186534,17762.7101641127,0.0,1.0
2016-08-05,30.44,30.5,30.16,30.17,19331,24.2334664036613,24.2812327631955,24.0105567258352,24.0185177857576,24281.9425912216,0.0,1.0
2016-08-08,30.36,30.47,30.281,30.47,4319,24.1697779242824,24.2573495834284,24.1068855508958,24.2573495834284,5425.15700437049,0.0,1.0
2016-08-09,30.2851,30.46,30.2851,30.46,4109,24.110149585464,24.249388523506,24.110149585464,24.249388523506,5161.37303333139,0.0,1.0
2016-08-10,30.16,30.35,30.1415,30.35,12766,24.0105567258352,24.1618168643601,23.9958287649789,24.1618168643601,16035.5532108807,0.0,1.0
2016-08-11,30.3335,30.4,30.24,30.3,59324,24.1486811154882,24.2016221639719,24.0742452052141,24.1220115647483,74517.7157043933,0.0,1.0
2016-08-12,30.22,30.33,30.09,30.32,19300,24.0583230853694,24.1458947445153,23.9548293063787,24.137933684593,24243.0030526396,0.0,1.0
2016-08-15,30.48,30.5199,30.31,30.31,24724,24.2653106433507,24.2970752724409,24.1299726246706,24.1299726246706,31056.1661903348,0.0,1.0
2016-08-16,30.31,30.49,30.3,30.49,17898,24.1299726246706,24.2732717032731,24.1220115647483,24.2732717032731,22481.9310174168,0.0,1.0
2016-08-17,30.27,30.35,30.2,30.27,7420,24.0981283849812,24.1618168643601,24.0424009655247,24.0981283849812,9320.36697671429,0.0,1.0
2016-08-18,30.55,30.55,30.38,30.38,13533,24.3210380628072,24.3210380628072,24.1857000441271,24.1857000441271,16998.9927622473,0.0,1.0
2016-08-19,30.63,30.67,30.45,30.64,41225,24.3847265421861,24.4165707818756,24.2414274635837,24.3926876021085,51783.3057432678,0.0,1.0
2016-08-22,30.604,30.63,30.48,30.48,94032,24.3759693762715,24.3966782771924,24.2772038488026,24.2772038488026,118057.062001453,0.015,1.0
2016-08-23,30.95,30.985,30.83,30.83,36321,24.6515570577573,24.6794344243816,24.5559775150455,24.5559775150455,45600.971466679,0.0,1.0
2016-08-24,30.7089,30.81,30.706,30.81,5745,24.4595218265254,24.5400475912602,24.4572119875766,24.5400475912602,7212.8405351194,0.0,1.0
2016-08-25,30.86,30.869,30.736,30.76,12509,24.5798724007234,24.5870408664268,24.4811068732545,24.5002227817969,15705.0343348666,0.0,1.0
2016-08-26,30.742,31.0419,30.65,31.0,30641,24.4858858503901,24.7247550575507,24.4126082009777,24.6913818672205,38469.7383527577,0.0,1.0
2016-08-29,30.8588,30.9669,30.72,30.86,26668,24.5789166052963,24.6650178433559,24.4683629342263,24.5798724007234,33481.6416693757,0.0,1.0
2016-08-30,30.77,30.95,30.66,30.95,31861,24.5081877436895,24.6515570577573,24.4205731628704,24.6515570577573,40001.4468737057,0.0,1.0
2016-08-31,30.7699,30.77,30.541,30.7,7660,24.5081080940706,24.5081877436895,24.3257901163478,24.452433010441,9617.12071349252,0.0,1.0
2016-09-01,30.69,30.76,30.44,30.76,13133,24.4444680485483,24.5002227817969,24.245344001232,24.5002227817969,16488.4655783678,0.0,1.0
2016-09-02,30.99,30.99,30.8064,30.88,18183,24.6834169053279,24.6834169053279,24.5371802049788,24.5958023245087,22828.7344560619,0.0,1.0
2016-09-06,30.95,31.12,30.8,31.12,60949,24.6515570577573,24.7869614099324,24.5320826293675,24.7869614099324,76521.3956092238,0.0,1.0
2016-09-07,31.17,31.17,30.95,30.95,12620,24.8267862193956,24.8267862193956,24.6515570577573,24.6515570577573,15844.3947002971,0.0,1.0
2016-09-08,31.11,31.27,31.06,31.27,120283,24.7789964480397,24.9064358383221,24.7391716385764,24.9064358383221,151015.160676373,0.0,1.0
2016-09-09,30.21,30.91,30.21,30.91,8740,24.062149877701,24.6196972101867,24.062149877701,24.6196972101867,10973.0594041677,0.0,1.0
2016-09-12,30.404,30.4253,30.07,30.07,9673,24.2166701384185,24.2336355072498,23.9506404112039,23.9506404112039,12144.4397730565,0.0,1.0
2016-09-13,29.93,30.2899,29.7973,30.2899,6565,23.8391309447068,24.1257899232233,23.7334359003913,24.1257899232233,8242.34954100239,0.0,1.0
2016-09-14,29.9093,30.03,29.8336,30.03,6244,23.822643473589,23.9187805636333,23.7623487120616,23.9187805636333,7839.33443016283,0.0,1.0
2016-09-15,30.2119,30.22,29.93,29.93,9753,24.0636632204606,24.0701148395937,23.8391309447068,23.8391309447068,12244.8796760695,0.0,1.0
2016-09-16,30.14,30.14,30.025,30.09,8400,24.0063951444525,24.0063951444525,23.914798082687,23.9665703349892,10546.1898163625,0.0,1.0
2016-09-19,30.37,30.49,30.16,30.16,9038,24.1895892679835,24.2851688106953,24.0223250682378,24.0223250682378,11347.198042891,0.0,1.0
2016-09-20,30.14,30.44,30.12,30.44,6053,24.0063951444525,24.245344001232,23.9904652206672,24.245344001232,7599.53416171934,0.0,1.0
2016-09-21,30.54,30.54,30.2,30.35,109942,24.3249936201586,24.3249936201586,24.0541849158084,24.1736593441982,138032.047713158,0.0,1.0
2016-09-22,30.9334,30.94,30.819,30.8599,2195,24.6383352210155,24.6435920958646,24.5472160569635,24.5797927511045,2755.81983891854,0.0,1.0
2016-09-23,30.8399,31.01,30.83,31.01,8808,24.5638628273192,24.6993468291132,24.5559775150455,24.6993468291132,11058.4333217287,0.0,1.0
2016-09-26,30.495,30.64,30.4796,30.64,4539,24.3488885058365,24.4646644964365,24.3365922971797,24.4646644964365,5684.72786619484,0.075,1.0
2016-09-27,30.55,30.5999,30.4156,30.47,13033,24.3928035367537,24.4326464466223,24.2854911702942,24.3289271281469,16322.7711566683,0.0,1.0
2016-09-28,30.7518,30.78,30.46,30.67,16749,24.5539317774646,24.5764482114985,24.320942577071,24.4886181496641,20976.7585439298,0.0,1.0
2016-09-29,30.44,30.815,30.44,30.78,5575,24.3049734749193,24.604394140264,24.3049734749193,24.5764482114985,6982.23349945719,0.0,1.0
2016-09-30,30.84,30.92,30.58,30.67,10920,24.6243555179537,24.6882319265606,24.4167571899813,24.4886181496641,13676.4107289816,0.0,1.0
2016-10-03,30.6832,30.79,30.61,30.79,27962,24.4991577570842,24.5844327625744,24.4407108432089,24.5844327625744,35020.1279124345,0.0,1.0
2016-10-04,30.51,30.81,30.46,30.79,8937,24.3608653324503,24.6004018647261,24.320942577071,24.5844327625744,11192.8647147352,0.0,1.0
2016-10-05,30.6561,30.781,30.6048,30.73,5039,24.4775196236686,24.5772466666061,24.4365588766495,24.5365254561192,6310.93714865737,0.0,1.0
2016-10-06,30.634,30.68,30.4739,30.66,5580,24.459873765791,24.4966027007399,24.3320411030664,24.4806335985882,6988.49559228182,0.0,1.0
2016-10-07,30.4586,30.76,30.3102,30.76,3825,24.3198247399204,24.5604791093468,24.2013340019546,24.5604791093468,4790.50101083834,0.0,1.0
2016-10-10,30.7,30.7636,30.54,30.63,5271,24.5125718028916,24.5633535477341,24.3848189856779,24.4566799453606,6601.49825571999,0.0,1.0
2016-10-11,30.1853,30.69,30.075,30.69,54637,24.1016069590171,24.5045872518158,24.0135373606504,24.5045872518158,68428.3931318104,0.0,1.0
2016-10-12,30.39,30.4,30.25,30.28,7041,24.26505071954,24.2730352706158,24.1532670044779,24.1772206577055,8818.27911563732,0.0,1.0
2016-10-13,30.04,30.2,29.95,30.005,4523,23.9855914318849,24.1133442490986,23.9137304722021,23.9576455031193,5664.68916915603,0.0,1.0
2016-10-14,30.074,30.23,30.07,30.23,27621,24.0127389055428,24.1372979023262,24.0095450851124,24.1372979023262,34593.053181795,0.0,1.0
2016-10-17,30.0106,30.1527,29.98,29.98,8700,23.9621168517218,24.0755773225098,23.9376841254297,23.9376841254297,10896.041514848,0.0,1.0
2016-10-18,30.11,30.2297,30.11,30.13,4085,24.0414832894159,24.1370583657939,24.0414832894159,24.0574523915676,5116.12983771886,0.0,1.0
2016-10-19,30.2876,30.39,30.0599,30.22,9615,24.1832889165232,24.26505071954,24.0014806885258,24.1293133512503,12042.0045017544,0.0,1.0
2016-10-20,30.1099,30.22,30.043,30.17,6454,24.0414034439051,24.1293133512503,23.9879867972076,24.089390595871,8083.10941802633,0.0,1.0
2016-10-21,30.068,30.0902,29.8457,29.93,12156,24.0079481748973,24.0256738782857,23.8304516044809,23.8977613700504,15224.400075229,0.0,1.0
2016-10-24,30.235,30.3766,30.1267,30.357,8504,24.1732283821676,24.2864392020424,24.0866412932379,24.2707687778224,10636.4957106712,0.04,1.0
2016-10-25,29.9657,30.25,29.9501,30.25,5452,23.9579199514311,24.1852210537645,23.9454475729703,24.1852210537645,6819.16446549614,0.0,1.0
2016-10-26,29.7385,30.0482,29.7385,29.837,19691,23.7762709523099,24.0238796452141,23.7762709523099,23.8550228291296,24628.790808893,0.0,1.0
2016-10-27,29.47,29.87,29.44,29.87,5745,23.5616021307253,23.8814067066428,23.5376167875314,23.8814067066428,7185.63827114367,0.0,1.0
2016-10-28,29.5028,30.45,29.48,30.45,13215,23.5878261059505,24.3451233417233,23.5695972451232,24.3451233417233,16528.8441693932,0.0,1.0
2016-10-31,29.74,29.75,29.494,29.61,6766,23.7774702194696,23.7854653338675,23.5807904052803,23.6735337322964,8462.66815362196,0.0,1.0
2016-11-01,29.21,29.82,29.1,29.82,17304,23.3537291563789,23.8414311346531,23.2657828980015,23.8414311346531,21643.2175185152,0.0,1.0
2016-11-02,29.13,29.29,29.05,29.22,4530,23.2897682411954,23.4176900715624,23.2258073260118,23.3617242707768,5665.9602033561,0.0,1.0
2016-11-03,29.15,29.26,29.145,29.24,2974,23.3057584699912,23.3937047283686,23.3017609127923,23.3777144995727,3719.77166551459,0.0,1.0
2016-11-04,29.1484,29.47,29.1484,29.37,11481,23.3044792516876,23.5616021307253,23.3044792516876,23.4816509867459,14360.0196677111,0.0,1.0
2016-11-07,29.75,29.88,29.64,29.88,15042,23.7854653338675,23.8894018210407,23.6975190754902,23.8894018210407,18813.9897083627,0.0,1.0
2016-11-08,29.7683,29.883,29.6,29.68,6967,23.8000963932158,23.8918003553601,23.6655386178985,23.729499533082,8714.07168582384,0.0,1.0
2016-11-09,30.68,30.75,29.5,29.5,11689,24.5290109728758,24.5849767736614,23.5855874739191,23.5855874739191,14620.1785468057,0.0,1.0
2016-11-10,31.32,31.42,30.8226,30.88,24867,25.0406982943439,25.1206494383233,24.6430213041905,24.6889132608346,31102.7444540522,0.0,1.0
2016-11-11,32.0499,32.05,31.49,31.49,11336,25.6242616942495,25.6243416453934,25.1766152391089,25.1766152391089,14178.6589106501,0.0,1.0
2016-11-14,32.6,32.7234,32.26,32.26,46095,26.0640729372801,26.1627326489506,25.7922390477502,25.7922390477502,57653.9592877925,0.0,1.0
2016-11-15,32.61,32.669,32.37,32.51,14072,26.072068051678,26.1192392266258,25.8801853061275,25.9921169076986,17600.7487818162,0.0,1.0
2016-11-16,32.69,32.71,32.5142,32.58,15473,26.1360289668615,26.1520191956574,25.9954748557458,26.0480827084842,19353.0689241786,0.0,1.0
2016-11-17,32.78,32.84,32.74,32.82,17840,26.207984996443,26.2559556828306,26.1760045388512,26.2399654540347,22313.6269377203,0.0,1.0
2016-11-18,32.9,32.91,32.76,32.8008,22858,26.3039263692182,26.3119214836162,26.1919947676471,26.2246148343907,28589.9598958751,0.0,1.0
2016-11-21,33.04,33.07,32.8,32.97,30099,26.4358457567842,26.4598492486941,26.2438178215049,26.3798376089944,37618.2766819477,0.025,1.0
2016-11-22,33.562,33.562,33.1562,33.23,27931,26.8535065160167,26.8535065160167,26.5288192821153,26.5878678722137,34908.6709194152,0.0,1.0
2016-11-23,33.65,33.72,33.5,33.58,19700,26.9239167589524,26.9799249067422,26.8038992994029,26.8679086111626,24621.4176761477,0.0,1.0
2016-11-25,33.7856,33.808,33.6936,33.75,2879,27.0324125423853,27.050335149678,26.9588018338615,27.0039283986522,3598.22647155477,0.0,1.0
2016-11-28,33.46,33.86,33.46,33.86,20320,26.771894643523,27.0919412023218,26.771894643523,27.0919412023218,25396.3049329604,0.0,1.0
2016-11-29,33.47,33.61,33.38,33.48,21907,26.779895807493,26.8919121030726,26.7078853317632,26.7878969714629,27379.7663467699,0.0,1.0
2016-11-30,33.23,33.65,33.2,33.65,25602,26.5878678722137,26.9239167589524,26.5638643803038,26.9239167589524,31997.8444337427,0.0,1.0
2016-12-01,33.23,33.418,33.1148,33.37,15081,26.5878678722137,26.7382897548491,26.4956944632796,26.6998841677933,18848.5076128925,0.0,1.0
2016-12-02,33.15,33.329,33.0589,33.13,20815,26.5238585604539,26.6670793955164,26.4509679566875,26.507856232514,26014.9649202545,0.0,1.0
2016-12-05,33.7099,33.7099,33.31,33.31,37942,26.9718437311326,26.9718437311326,26.6518771839734,26.6518771839734,47420.6004806291,0.0,1.0
2016-12-06,33.99,34.03,33.49,33.6997,47064,27.1959563339315,27.2279609898113,26.7958981354329,26.9636825438832,58821.441701026,0.0,1.0
2016-12-07,34.38,34.4299,33.888,34.03,32688,27.5080017287603,27.5479275369705,27.1143444614378,27.2279609898113,40854.0558882191,0.0,1.0
2016-12-08,34.93,34.9393,34.272,34.53,30884,27.9480657471087,27.9555068296008,27.4215891578846,27.6280191883099,38599.3839345251,0.0,1.0
2016-12-09,34.96,35.07,34.8358,35.07,12874,27.9720692390186,28.0600820426883,27.8726947825116,28.0600820426883,16090.1589422703,0.0,1.0
2016-12-12,34.617,34.9599,34.5345,34.8,31388,27.6976293148486,27.9719892273789,27.6316197120964,27.8440506154991,39229.2922852246,0.0,1.0
2016-12-13,34.592,34.8827,34.4398,34.69,22234,27.6776264049237,27.9102202415308,27.5558486893008,27.7560378118294,27788.4568838308,0.0,1.0
2016-12-14,34.17,34.596,34.11,34.41,6848,27.3399772853909,27.6808268705117,27.2919703015711,27.5320052206702,8558.75473331266,0.0,1.0
2016-12-15,34.49,34.72,34.245,34.39,29415,27.59601453243,27.7800413037393,27.3999860151657,27.5160028927303,36763.4010631413,0.0,1.0
2016-12-16,34.3634,34.7999,34.3084,34.61,29074,27.4947197965702,27.8439706038594,27.4507133947353,27.6920285000697,36337.2130718942,0.0,1.0
2016-12-19,34.5825,34.6171,34.33,34.51,21932,27.6700252991522,27.6977093264883,27.4679959089105,27.6120168603699,27411.0118006737,0.0,1.0
2016-12-20,34.83,34.914,34.59,34.78,25939,27.868054107409,27.9352638847568,27.6760261721297,27.8280482875592,32419.0331523652,0.0,1.0
2016-12-21,34.76,34.92,34.7544,34.92,10934,27.8120459596192,27.9400645831388,27.807565307796,27.9400645831388,13665.51171934,0.0,1.0
2016-12-22,34.2994,34.81,34.27,34.81,12739,27.4435123471624,27.8520517794691,27.4199889250906,27.8520517794691,15921.4334911901,0.0,1.0
2016-12-23,34.236,34.26,34.11,34.25,20721,27.4976162179273,27.5168924998887,27.39641573763,27.5088607157381,25798.7510763751,0.13102,1.0
2016-12-27,34.445,34.5261,34.368,34.5082,12899,27.6654805066744,27.7306182761356,27.603635768715,27.7162413825061,16059.9435420183,0.0,1.0
2016-12-28,34.06,34.52,33.99,34.52,23284,27.3562568168771,27.7257188878038,27.300034327823,27.7257188878038,28989.8228880033,0.0,1.0
2016-12-29,34.11,34.2352,33.97,34.14,16380,27.39641573763,27.4969736751953,27.2839707595219,27.4205110900817,20393.9743560168,0.0,1.0
2016-12-30,33.99,34.2,33.91,34.2,92578,27.300034327823,27.4687017949852,27.2357800546184,27.4687017949852,115264.551766259,0.0,1.0
2017-01-03,34.0741,34.47,33.93,34.47,31008,27.3675816325294,27.6855599670509,27.2518436229195,27.6855599670509,38606.6151911702,0.0,1.0
2017-01-04,34.64,34.66,34.33,34.33,58177,27.8221002976108,27.8381638659119,27.5731149889428,27.5731149889428,72433.4704584851,0.0,1.0
2017-01-05,34.16,34.64,34.0144,34.64,24995,27.4365746583829,27.8221002976108,27.3196318811504,27.8221002976108,31120.1092203076,0.0,1.0
2017-01-06,33.9825,34.29,33.94,34.29,37683,27.2940104897101,27.5409878523404,27.2598754070701,27.5409878523404,46917.3464992539,0.0,1.0
2017-01-09,33.69,33.98,33.674,33.98,37162,27.0590808033056,27.2920025436724,27.0462299486647,27.2920025436724,46268.6736885406,0.0,1.0
2017-01-10,34.02,34.1,33.6,33.77,26099,27.3241296802748,27.3883839534794,26.9867947459504,27.1233350765103,32494.6481512626,0.0,1.0
2017-01-11,34.08,34.13,33.88,34.06,23945,27.3723203851782,27.4124793059312,27.2116847021666,27.3562568168771,29812.8031718451,0.0,1.0
2017-01-12,33.6857,34.1,33.3801,34.06,40735,27.0556271361209,27.3883839534794,26.8101758124791,27.3562568168771,50717.2494134519,0.0,1.0
2017-01-13,33.9,34.029,33.8474,33.87,41780,27.2277482704678,27.3313582860103,27.1855010858357,27.2036529180161,52018.3301950171,0.0,1.0
2017-01-17,33.605,33.895,33.55,33.83,48802,26.9908106380257,27.2237323783925,26.9466358251975,27.1715257814137,60761.0950257832,0.0,1.0
2017-01-18,33.76,33.76,33.55,33.605,20490,27.1153032923597,27.1153032923597,26.9466358251975,26.9908106380257,25511.1437457132,0.0,1.0
2017-01-19,33.3681,33.722,33.27,33.69,29176,26.8005376714984,27.0847825125875,26.7217458689812,27.0590808033056,36325.6773999478,0.0,1.0
2017-01-20,33.51,33.62,33.39,33.39,25034,26.9145086885952,27.0028583142515,26.8181272787882,26.8181272787882,31168.6663021076,0.0,1.0
2017-01-23,33.43,33.558,33.2785,33.51,41807,26.8663179836917,26.9691863265548,26.7445636560061,26.9306106979811,52020.824396122,0.02,1.0
2017-01-24,33.949,34.01,33.55,33.55,27118,27.2834169676443,27.33244016229,26.9627570551258,26.9627570551258,33743.1701861898,0.0,1.0
2017-01-25,34.2686,34.3301,34.11,34.11,23451,27.5402663612305,27.5896913853405,27.4128060551518,27.4128060551518,29180.2892557098,0.0,1.0
2017-01-26,34.0104,34.33,33.96,34.33,27694,27.3327616258614,27.5896110194477,27.2922572158591,27.5896110194477,34459.892143091,0.0,1.0
2017-01-27,33.8827,34.1586,33.7571,34.13,15832,27.2301343806769,27.4518638790826,27.1291948192426,27.4288792337241,19699.899343158,0.0,1.0
2017-01-30,33.4959,33.77,33.27,33.77,23046,26.9192791070876,27.1395620194217,26.7377325551128,27.1395620194217,28676.3441297636,0.0,1.0
2017-01-31,33.635,33.709,33.2658,33.38,20150,27.0310680640583,27.090538824776,26.7343571876126,26.8261350372608,25072.8254020107,0.0,1.0
2017-02-01,33.39,33.9361,33.3288,33.9361,18961,26.834171626547,27.2730497674651,26.7849877001156,27.2730497674651,23593.342056949,0.0,1.0
2017-02-02,33.204,33.57,33.14,33.57,29389,26.6846910658241,26.9788302336982,26.6332568943925,26.9788302336982,36568.9958183469,0.0,1.0
2017-02-03,33.62,33.675,33.4104,33.58,20965,27.0190131801291,27.063214421203,26.8505662686908,26.9868668229843,26086.9371986676,0.0,1.0
2017-02-06,33.3499,33.6,33.2685,33.6,17067,26.8019449035094,27.0029400015567,26.7365270667199,27.0029400015567,21236.6209000554,0.0,1.0
2017-02-07,33.25,33.538,33.15,33.48,194490,26.7216593765405,26.9531131479824,26.6412934836787,26.9065009301226,242005.648259903,0.0,1.0
2017-02-08,33.14,33.22,32.93,33.08,17353,26.6332568943925,26.6975496086819,26.4644885193828,26.5850373586755,21592.4932606001,0.0,1.0
2017-02-09,33.56,33.69,33.2485,33.2485,23164,26.970793644412,27.0752693051323,26.7204538881476,26.7204538881476,28823.1725862121,0.0,1.0
2017-02-10,33.86,33.86,33.591,33.78,18767,27.2118913229973,27.2118913229973,26.9957070711991,27.1475986087079,23351.9461200761,0.0,1.0
2017-02-13,33.748,34.1,33.748,34.1,22452,27.1218815229921,27.4047694658656,27.1218815229921,27.4047694658656,27937.2246117093,0.0,1.0
2017-02-14,33.844,33.88,33.6716,33.82,57051,27.1990327801394,27.2279645015697,27.0604819808457,27.1797449658526,70989.0700749435,0.0,1.0
2017-02-15,33.96,34.0077,33.746,33.79,30675,27.2922572158591,27.3305917467542,27.1202742051349,27.1556351979941,38169.177131845,0.0,1.0
2017-02-16,33.8362,34.04,33.6897,34.04,20697,27.1927642404962,27.3565499301485,27.0750282074537,27.3565499301485,25753.4623992762,0.0,1.0
2017-02-17,33.6855,33.7863,33.6287,33.7224,5533,27.0837077238828,27.1647526167467,27.0380395699674,27.1133759435919,6881.69704828286,0.015,1.0
2017-02-21,34.02,34.06,33.67,33.78,65174,27.3526513415711,27.3848120133425,27.0712454635714,27.1596873109427,81060.4958295296,0.0,1.0
2017-02-22,34.023,34.06,33.89,34.06,12156,27.3550633919539,27.3848120133425,27.248129158314,27.3848120133425,15119.0871713224,0.0,1.0
2017-02-23,33.7,34.18,33.51,34.18,11610,27.0953659673999,27.4812940286567,26.9426027764858,27.4812940286567,14439.9968788296,0.0,1.0
2017-02-24,33.6955,33.7466,33.35,33.35,9104,27.0917478918256,27.1328331500136,26.8139600894002,26.8139600894002,11323.1465620038,0.0,1.0
2017-02-27,33.91,33.9609,33.64,33.73,14442,27.2642094941997,27.3051339490288,27.0471249597428,27.1194864712285,17962.3113629679,0.0,1.0
2017-02-28,33.36,33.86,33.2749,33.86,17580,26.8220002573431,27.2240086544855,26.7535784281494,27.2240086544855,21865.2149121295,0.0,1.0
2017-03-01,33.87,33.9292,33.72,33.72,20152,27.2320488224283,27.27964661665,27.1114463032856,27.1114463032856,25064.1530665094,0.0,1.0
2017-03-02,33.471,33.92,33.471,33.92,12916,26.9112461215087,27.2722496621426,26.9112461215087,27.2722496621426,16064.3410583086,0.0,1.0
2017-03-03,33.41,33.59,33.2507,33.59,21146,26.8622010970573,27.0069241200286,26.7341212217277,27.0069241200286,26300.4456502782,0.0,1.0
2017-03-06,33.16,33.25,33.06,33.25,15435,26.6611968984861,26.7335584099717,26.5807952190576,26.7335584099717,19197.3601916223,0.0,1.0
2017-03-07,32.83,33.0599,32.83,33.0,17184,26.3958713563721,26.5807148173782,26.3958713563721,26.5325542114005,21372.6878868051,0.0,1.0
2017-03-08,32.76,33.015,32.76,32.89,66106,26.3395901807721,26.5446144633148,26.3395901807721,26.4441123640292,82219.6755962024,0.0,1.0
2017-03-09,32.5,32.8242,32.5,32.67,8617,26.1305458142581,26.3912080589652,26.1305458142581,26.2672286692865,10717.4378212639,0.0,1.0
2017-03-10,32.74,32.8492,32.5588,32.69,14085,26.3235098448865,26.4113084788224,26.177822001762,26.2833090051722,17518.2907871072,0.0,1.0
2017-03-13,32.7215,32.8,32.6785,32.7844,19716,26.3086355341922,26.3717508525435,26.2740628120379,26.3592081905527,24521.8758366067,0.0,1.0
2017-03-14,32.72,32.771,32.4601,32.5654,14300,26.3074295090008,26.3484343655093,26.0984655441661,26.1831285126043,17785.6981367151,0.0,1.0
2017-03-15,33.21,33.21,32.9,32.9,6157,26.7013977382003,26.7013977382003,26.452152531972,26.452152531972,7657.80023970317,0.0,1.0
2017-03-16,33.18,33.35,33.1173,33.35,14218,26.6772772343718,26.8139600894002,26.6268653813701,26.8139600894002,17683.7102173298,0.0,1.0
2017-03-17,33.41,33.4491,33.1397,33.37,15965,26.8622010970573,26.8936381537138,26.6448753575621,26.8300404252859,19856.5504022837,0.0,1.0
2017-03-20,33.1,33.46,33.06,33.46,10992,26.612955890829,26.9024019367716,26.5807952190576,26.9024019367716,13671.356218096,0.0,1.0
2017-03-21,32.4,33.13,32.3714,33.13,57289,26.0501441348296,26.6370763946575,26.027149254513,26.6370763946575,71253.4867520471,0.0,1.0
2017-03-22,32.32,32.4177,32.07,32.39,22189,25.9858227912868,26.0643752320884,25.7848185927156,26.0421039668867,27597.6822346554,0.0,1.0
2017-03-23,32.56,32.7199,32.2523,32.2523,8773,26.1787868219152,26.3073491073213,25.9313908543137,25.9313908543137,10911.463619119,0.0,1.0
2017-03-24,32.33,32.628,32.296,32.51,18100,25.9938629592297,26.2334599639265,25.966526388224,26.1385859822009,22511.9675716464,0.0,1.0
2017-03-27,32.25,32.2664,31.89,31.99,12386,25.9898428752582,26.0030594155111,25.6997236989763,25.7803123590546,15369.4080382559,0.075,1.0
2017-03-28,32.5,32.5517,32.03,32.03,10909,26.191314525454,26.2329788627145,25.8125478230859,25.8125478230859,13536.6439762097,0.0,1.0
2017-03-29,32.635,32.668,32.5,32.52,19594,26.3001092165598,26.3267034743856,26.191314525454,26.2074322574697,24313.5944696903,0.0,1.0
2017-03-30,32.92,32.96,32.67,32.67,6985,26.529786897783,26.5620223618143,26.3283152475872,26.3283152475872,8667.47256153859,0.0,1.0
2017-03-31,33.07,33.1599,32.9176,32.98,5106,26.6506698879005,26.7231190933109,26.5278527699411,26.57814009383,6335.87901205669,0.0,1.0
2017-04-03,32.5344,33.07,32.5204,33.07,9808,26.219037024521,26.6506698879005,26.20775461211,26.6506698879005,12170.4467979342,0.0,1.0
2017-04-04,32.406,32.5999,32.36,32.44,11195,26.1155611849804,26.2718225968723,26.0784904013444,26.142961329407,13891.5326165246,0.0,1.0
2017-04-05,32.2628,32.82,32.2196,32.77,4856,26.0001582237483,26.4491982377047,25.9653439225944,26.4089039076655,6025.66166912403,0.0,1.0
2017-04-06,32.45,32.5498,32.19,32.19,12342,26.1510201954149,26.231447678173,25.9414896792112,25.9414896792112,15314.8097858997,0.0,1.0
2017-04-07,32.52,32.56,32.3524,32.4273,15998,26.2074322574697,26.239667721501,26.0723656631784,26.1327265695771,19851.4282089469,0.0,1.0
2017-04-10,32.67,32.6885,32.4131,32.59,13233,26.3283152475872,26.3432241497017,26.121282979846,26.2638443195245,16420.4243961117,0.0,1.0
2017-04-11,32.95,32.95,32.5399,32.5399,22896,26.5539634958065,26.5539634958065,26.2234694008253,26.2234694008253,28410.9451351449,0.0,1.0
2017-04-12,32.54,32.92,32.49,32.92,11634,26.2235499894854,26.529786897783,26.1832556594462,26.529786897783,14436.2742707144,0.0,1.0
2017-04-13,32.11,32.43,32.0901,32.4,17881,25.8770187511486,26.1349024633992,25.860981607793,26.1107258653757,22187.9852359157,0.0,1.0
2017-04-17,32.46,32.46,32.1813,32.29,8897,26.1590790614227,26.1590790614227,25.9344784657844,26.0220783392896,11040.0148002876,0.0,1.0
2017-04-18,32.62,32.6299,32.3601,32.39,10330,26.288020917548,26.2959991948958,26.0785709900045,26.1026669993679,12818.1806099776,0.0,1.0
2017-04-19,32.7186,32.9056,32.6974,32.8463,16859,26.3674813363852,26.5181821307317,26.3503965404486,26.4703930553053,20919.8167380071,0.0,1.0
2017-04-20,33.16,33.2307,32.904,32.95,9049,26.7231996819709,26.7801758646463,26.5168927121704,26.5539634958065,11228.6269447907,0.0,1.0
2017-04-21,33.19,33.2599,33.03,33.06,13344,26.7473762799944,26.8037077533892,26.6184344238691,26.6426110218926,16558.1608963738,0.0,1.0
2017-04-24,33.5184,33.63,33.4855,33.58,8783,27.0281471717073,27.1181377805777,27.0016176821747,27.0778194074279,10892.0565412699,0.02,1.0
2017-04-25,33.8499,33.94,33.7794,33.8796,9909,27.2954579856907,27.3681116941067,27.2386090795494,27.3194070993417,12288.4422483711,0.0,1.0
2017-04-26,34.12,34.2552,33.84,33.84,8472,27.5132578374461,27.6222787184433,27.287474947807,27.287474947807,10506.3762971238,0.0,1.0
2017-04-27,34.04,34.2093,33.901,34.19,22861,27.4487484404064,27.5852664518917,27.3366633630498,27.5697035598559,28350.5982682421,0.0,1.0
2017-04-28,33.51,33.95,33.51,33.95,10098,27.0213736850181,27.3761753687367,27.0213736850181,27.3761753687367,12522.8267054245,0.0,1.0
2017-05-01,33.5826,33.74,33.4624,33.74,7310,27.0799159628317,27.2068382015074,26.9829905937795,27.2068382015074,9065.34593153625,0.0,1.0
2017-05-02,33.64,33.684,33.52,33.52,16713,27.1262014552077,27.1616816235796,27.0294373596481,27.0294373596481,20726.2827022935,0.0,1.0
2017-05-03,33.4282,33.63,33.41,33.63,16229,26.955412826545,27.1181377805777,26.9407369387185,27.1181377805777,20126.0600715324,0.0,1.0
2017-05-04,33.3804,33.496,33.19,33.48,47700,26.9168684618138,27.0100845405362,26.7633360968592,26.9971826611282,59154.1724944294,0.0,1.0
2017-05-05,33.54,33.54,33.27,33.3741,19228,27.045564708908,27.045564708908,26.8278454938989,26.9117883467969,23845.2081493269,0.0,1.0
2017-05-08,33.47,33.5899,33.401,33.56,5506,26.9891189864983,27.0858024453116,26.9334796315515,27.061692058168,6828.15248960856,0.0,1.0
2017-05-09,33.61,33.7062,33.48,33.48,61803,27.1020104313178,27.1795829812581,26.9971826611282,26.9971826611282,76643.7174564617,0.0,1.0
2017-05-10,33.73,33.7766,33.49,33.49,16660,27.1987745268774,27.2363512506531,27.0052463357582,27.0052463357582,20660.5558439663,0.0,1.0
2017-05-11,33.48,33.7,33.24,33.53,46282,26.9971826611282,27.1745835029875,26.803654470009,27.0375010342781,57395.6690018278,0.0,1.0
2017-05-12,33.13,33.42,33.1,33.42,15851,26.7149540490794,26.9488006133484,26.6907630251895,26.9488006133484,19657.2911574256,0.0,1.0
2017-05-15,33.3,33.4638,33.2663,33.39,9660,26.8520365177888,26.9841195082277,26.8248619342859,26.9246095894585,11979.6500271738,0.0,1.0
2017-05-16,33.1798,33.3,33.06,33.3,18757,26.7551111487366,26.8520365177888,26.6585083266696,26.8520365177888,23261.107200797,0.0,1.0
2017-05-17,32.62,32.76,32.44,32.76,19856,26.3037066429511,26.4165980877706,26.1585604996117,26.4165980877706,24624.0094140334,0.0,1.0
2017-05-18,32.52,32.5689,32.38,32.52,14580,26.2230698966514,26.262501265592,26.1101784518319,26.2230698966514,18081.0866869766,0.0,1.0
2017-05-19,32.68,32.78,32.6,32.6,10822,26.3520886907309,26.4327254370306,26.2875792936912,26.2875792936912,13420.6803927613,0.0,1.0
2017-05-22,32.84,32.87,32.66,32.66,20250,26.5052985087003,26.5295116315767,26.3600197714419,26.3600197714419,25089.7004529759,0.03,1.0
2017-05-23,32.78,32.8899,32.674,32.88,9879,26.4568722629475,26.5455730030847,26.3713192287842,26.5375826725355,12240.0568283926,0.0,1.0
2017-05-24,32.78,32.9508,32.64,32.87,5811,26.4568722629475,26.5947256425238,26.3438776895243,26.5295116315767,7199.81478183917,0.0,1.0
2017-05-25,32.83,32.95,32.7221,32.95,4777,26.4972274677415,26.5940799592471,26.410140935796,26.5940799592471,5918.69131179585,0.0,1.0
2017-05-26,32.78,32.81,32.61,32.76,5207,26.4568722629475,26.4810853858239,26.3196645666479,26.4407301810299,6451.4602596862,0.0,1.0
2017-05-30,32.64,32.68,32.53,32.67,3634,26.3438776895243,26.3761618533595,26.2550962389775,26.3680908124007,4502.5171084501,0.0,1.0
2017-05-31,32.6137,32.643,32.21,32.63,8732,26.3226508518026,26.3462990018119,25.9968229282959,26.3358066485655,10818.9266348339,0.0,1.0
2017-06-01,33.1218,33.14,32.74,32.74,8297,26.7327404429193,26.7474297374643,26.4245880991123,26.4245880991123,10279.9626991773,0.0,1.0
2017-06-02,33.4,33.6496,33.34,33.34,6275,26.9572768023931,27.1587299847248,26.9088505566403,26.9088505566403,7774.70964653946,0.0,1.0
2017-06-05,33.186,33.41,33.186,33.41,9822,26.7845565258748,26.9653478433519,26.7845565258748,26.9653478433519,12169.4339678582,0.0,1.0
2017-06-06,33.08,33.1999,32.867,33.11,5612,26.6990034917115,26.7957752728075,26.527090319289,26.7232166145879,6953.25426874572,0.0,1.0
2017-06-07,32.96,33.17,32.95,33.0331,8031,26.6021510002059,26.7716428603407,26.5940799592471,26.6611503096147,9950.38935001727,0.0,1.0
2017-06-08,33.3247,33.46,32.953,32.97,25764,26.8965018639733,27.0057030481459,26.5965012715347,26.6102220411647,31921.5329615048,0.0,1.0
2017-06-09,33.67,33.8136,33.35,33.38,23206,27.1751949082807,27.2910950564491,26.9169215975991,26.9411347204755,28752.1772203338,0.0,1.0
2017-06-12,33.728,34.11,33.728,33.9964,9041,27.2220069458417,27.5303207104679,27.2220069458417,27.4386336851759,11201.776878783,0.0,1.0
2017-06-13,33.8661,33.9865,33.799,33.83,6573,27.3334680214828,27.4306433546267,27.2793113366492,27.3043315636215,8143.930917403,0.0,1.0
2017-06-14,33.65,33.99,33.63,33.99,8305,27.1590528263631,27.4334682189623,27.1429107444455,27.4334682189623,10289.8746796032,0.0,1.0
2017-06-15,33.59,33.71,33.41,33.41,10495,27.1106265806103,27.2074790721159,26.9653478433519,26.9653478433519,13003.2793211843,0.0,1.0
2017-06-16,33.48,33.48,33.32,33.48,5131,27.0218451300635,27.0218451300635,26.8927084747227,27.0218451300635,6357.29644564047,0.0,1.0
2017-06-19,33.569,33.68,33.4805,33.68,8181,27.0936773945968,27.1832659492395,27.0222486821114,27.1832659492395,10136.2389830023,0.0,1.0
2017-06-20,33.2242,33.61,33.18,33.61,7877,26.8153879023374,27.1267686625279,26.7797139012995,27.1267686625279,9759.58372681933,0.0,1.0
2017-06-21,32.95,33.2426,32.95,33.22,5924,26.5940799592471,26.8302386177016,26.5940799592471,26.8119980651347,7339.82150535454,0.0,1.0
2017-06-22,32.9264,33.0286,32.8334,32.97,9777,26.5750323025843,26.6575183411832,26.4999716216675,26.6102220411647,12113.6790779628,0.0,1.0
2017-06-23,33.0922,33.13,32.98,33.04,7996,26.7088501616812,26.7393586965055,26.6182930821235,26.6667193278763,9907.02443565411,0.0,1.0
2017-06-26,33.18,33.1832,32.93,32.93,10334,26.8604243108875,26.8630148280001,26.6580401614685,26.6580401614685,12765.3277562342,0.1,1.0
2017-06-27,33.1041,33.273,33.0636,33.23,7541,26.7989804831239,26.9357112144714,26.766194250918,26.9009011407713,9315.20578766809,0.0,1.0
2017-06-28,33.4562,33.575,33.39,33.4599,7196,27.0840183191656,27.1801912669695,27.0304269963994,27.087013604577,8889.03604933823,0.0,1.0
2017-06-29,33.27,33.51,33.0462,33.51,56360,26.9332826046783,27.1275713881205,26.7521083141184,27.1275713881205,69620.0766732495,0.0,1.0
2017-06-30,33.2505,33.4,33.22,33.4,6102,26.9174966410236,27.0385223623762,26.8928057747945,27.0385223623762,7537.64563272123,0.0,1.0
2017-07-03,33.5109,33.6285,33.42,33.42,5095,27.1282999710585,27.2235014749451,27.0547130943297,27.0547130943297,6293.72410663955,0.0,1.0
2017-07-05,33.2248,33.6,33.14,33.6,4678,26.8966915504634,27.2004296819114,26.8280428469805,27.2004296819114,5778.61459683216,0.0,1.0
2017-07-06,33.0396,33.246,33.0396,33.06,20931,26.7467653725738,26.9138537263341,26.7467653725738,26.7632799191664,25855.5327332822,0.0,1.0
2017-07-07,33.36,33.36,33.0,33.11,8250,27.0061408984692,27.0061408984692,26.7147077233058,26.8037567490502,10191.015481801,0.0,1.0
2017-07-10,33.19,33.41,33.08,33.21,22605,26.8685196768642,27.046617728353,26.7794706511199,26.8847104088178,27923.382420135,0.0,1.0
2017-07-11,33.16,33.165,32.9399,33.1,8190,26.844233578934,26.8482812619223,26.6660545737855,26.7956613830734,10116.8990055698,0.0,1.0
2017-07-12,33.34,33.593,33.28,33.41,10659,26.9899501665156,27.1947629257277,26.9413779706551,27.046617728353,13166.792002487,0.0,1.0
2017-07-13,33.238,33.31,33.15,33.23,7629,26.9073774335527,26.9656640685854,26.8361382129572,26.9009011407713,9423.90995280731,0.0,1.0
2017-07-14,33.385,33.48,33.29,33.33,13238,27.0263793134111,27.1032852901903,26.9494733366318,26.9818548005389,16352.5652058281,0.0,1.0
2017-07-17,33.4687,33.608,33.3,33.3,14156,27.0941375266365,27.2069059746928,26.9575687026086,26.9575687026086,17486.5472921668,0.0,1.0
2017-07-18,33.34,33.5,33.214,33.5,119388,26.9899501665156,27.1194760221438,26.8879485552085,27.1194760221438,147476.964405002,0.0,1.0
2017-07-19,33.69,33.72,33.37,33.37,14327,27.2732879757022,27.2975740736325,27.0142362644459,27.0142362644459,17697.7792494259,0.0,1.0
2017-07-20,33.78,33.8739,33.7236,33.76,21599,27.3461462694931,27.4221617560148,27.3004884053841,27.3299555375395,26680.6961686571,0.0,1.0
2017-07-21,33.68,33.81,33.6124,33.81,17889,27.2651926097255,27.3704323674233,27.2104679357226,27.3704323674233,22097.8273883562,0.0,1.0
2017-07-24,33.6099,33.6099,33.4821,33.58,14053,27.2489209241122,27.2489209241122,27.1453082357643,27.2246797708915,17333.5276657525,0.05,1.0
2017-07-25,34.03,34.05,33.75,33.85,13705,27.589513180567,27.6057279987747,27.3625057256578,27.4435798166968,16904.2906610074,0.0,1.0
2017-07-26,33.68,33.95,33.68,33.95,138900,27.3057538619305,27.5246539077358,27.3057538619305,27.5246539077358,171324.769997369,0.0,1.0
2017-07-27,33.631,33.8199,33.6,33.68,18593,27.2660275573214,27.419176515294,27.2408945890993,27.3057538619305,22933.3437621388,0.0,1.0
2017-07-28,33.555,33.7226,33.45,33.66,4585,27.2044112481318,27.3402914247131,27.1192834525408,27.2895390437227,5655.3208814826,0.0,1.0
2017-07-31,33.57,33.68,33.46,33.68,7986,27.2165723617876,27.3057538619305,27.1273908616447,27.3057538619305,9850.24919509709,0.0,1.0
2017-08-01,33.58,33.64,33.4377,33.61,14241,27.2246797708915,27.2733242255149,27.109311339343,27.2490019982032,17565.4143234883,0.0,1.0
2017-08-02,33.2,33.5093,33.13,33.5,13009,26.9165982249434,27.167360388527,26.8598463612161,27.1598204980603,16045.8166515174,0.0,1.0
2017-08-03,33.09,33.2,33.0739,33.2,3943,26.8274167248005,26.9165982249434,26.8143637961432,26.9165982249434,4863.45261410816,0.0,1.0
2017-08-04,33.18,33.22,33.0761,33.2,15699,26.9003834067356,26.9328130431512,26.8161474261461,26.9165982249434,19363.7693606097,0.0,1.0
2017-08-07,33.17,33.2399,33.04,33.13,15757,26.8922759976317,26.9489467872679,26.786879679281,26.8598463612161,19435.3088614005,0.0,1.0
2017-08-08,32.95,33.38,32.95,33.16,16232,26.7139129973459,27.0625315888135,26.7139129973459,26.8841685885278,20021.1927040841,0.0,1.0
2017-08-09,32.74,32.81,32.59,32.769,17250,26.543657406164,26.6004092698913,26.4220462696056,26.5671688925653,21276.8342869302,0.0,1.0
2017-08-10,32.2483,32.5348,32.22,32.497,9227,26.1450161005253,26.377293371352,26.1220721327613,26.3466473649393,11380.9478240873,0.0,1.0
2017-08-11,32.16,32.254,32.1,32.22,9807,26.0734276781379,26.1496373237146,26.0247832235145,26.1220721327613,12096.3428319956,0.0,1.0
2017-08-14,32.58,32.6224,32.34,32.34,19272,26.4139388605016,26.4483142751022,26.2193610420081,26.2193610420081,23770.8492972591,0.0,1.0
2017-08-15,32.25,32.72,32.25,32.72,9451,26.146394360073,26.5274425879562,26.146394360073,26.5274425879562,11657.2383099001,0.0,1.0
2017-08-16,32.26,32.45,32.26,32.39,11324,26.1545017691769,26.308542542151,26.1545017691769,26.2598980875276,13967.4708095767,0.0,1.0
2017-08-17,31.72,32.2506,31.72,32.25,22510,25.7167016775664,26.1468808046192,25.7167016775664,26.146394360073,27764.7269448579,0.0,1.0
2017-08-18,31.65,31.74,31.44,31.68,16857,25.6599498138391,25.7329164957742,25.4896942226572,25.6842720411508,20792.0924970888,0.0,1.0
2017-08-21,31.56,31.6699,31.5224,31.5224,8322,25.6113053592157,25.70049048149,25.5807925239335,25.5807925239335,10254.9368849524,0.03,1.0
2017-08-22,31.93,31.93,31.71,31.71,11473,25.9115646425779,25.9115646425779,25.7330320957139,25.7330320957139,14137.8143332202,0.0,1.0
2017-08-23,31.7763,31.8576,31.74,31.75,6841,25.7868353132461,25.8528112044281,25.7573774430135,25.76549255878,8429.94751621716,0.0,1.0
2017-08-24,31.74,31.91,31.726,31.91,11604,25.7573774430135,25.8953344110448,25.7460162809403,25.8953344110448,14299.241481974,0.0,1.0
2017-08-25,31.84,31.9262,31.6901,31.84,6150,25.838528600679,25.9084808985866,25.7168830153384,25.838528600679,7578.45011324887,0.0,1.0
2017-08-28,31.85,31.96,31.8,31.96,4672,25.8466437164455,25.9359099898775,25.8060681376128,25.9359099898775,5757.15754944696,0.0,1.0
2017-08-29,31.81,31.839,31.6133,31.705,5985,25.8141832533793,25.8377170891023,25.6545589262514,25.7289745378306,7375.12584191782,0.0,1.0
2017-08-30,31.83,31.8701,31.7309,31.7309,24448,25.8304134849124,25.8629550991363,25.7499926876659,25.7499926876659,30126.4956697088,0.0,1.0
2017-08-31,32.09,32.2352,31.9828,31.9828,5833,26.0414064948426,26.1592379757728,25.9544124538252,25.9544124538252,7187.82105863101,0.0,1.0
2017-09-01,32.31,32.33,32.2325,32.24,7033,26.2199390417066,26.2361692732396,26.1570468945158,26.1631332313407,8666.54303194786,0.0,1.0
2017-09-05,31.9,32.35,31.83,32.35,8429,25.8872192952782,26.2523995047727,25.8304134849124,26.2523995047727,10386.7895942398,0.0,1.0
2017-09-06,31.96,32.12,31.9436,32.06,8371,25.9359099898775,26.0657518421422,25.9226012000204,26.0170611475429,10315.3180321962,0.0,1.0
2017-09-07,31.76,32.07,31.74,32.07,21057,25.7736076745466,26.0251762633095,25.7573774430135,26.0251762633095,25947.8738267775,0.0,1.0
2017-09-08,31.9248,31.9604,31.73,31.73,2862,25.9073447823793,25.9362345945082,25.749262327247,25.749262327247,3526.7519063607,0.0,1.0
2017-09-11,32.29,32.4,32.2401,32.25,6229,26.2037088101735,26.2929750836055,26.1632143824984,26.1712483471073,7675.79930982557,0.0,1.0
2017-09-12,32.52,32.5678,32.4644,32.52,6997,26.390356472804,26.4291467261681,26.345236429142,26.390356472804,8622.18137274837,0.0,1.0
2017-09-13,32.73,32.82,32.5859,32.62,5949,26.5607739039014,26.6338099458004,26.4438350857055,26.4715076304694,7330.76418271833,0.0,1.0
2017-09-14,32.72,32.77,32.68,32.73,6710,26.5526587881349,26.5932343669676,26.5201983250687,26.5607739039014,8268.52036746342,0.0,1.0
2017-09-15,33.02,33.02,32.8,32.82,5956,26.7961122611313,26.7961122611313,26.6175797142673,26.6338099458004,7339.39006089598,0.0,1.0
2017-09-18,33.16,33.24,32.98,32.98,15718,26.9097238818629,26.9746448079952,26.7636517980651,26.7636517980651,19368.7933138286,0.0,1.0
2017-09-19,33.12,33.27,33.0701,33.27,15423,26.8772634187967,26.9989901552949,26.8367689911216,26.9989901552949,19005.2741620549,0.0,1.0
2017-09-20,33.35,33.35,33.1,33.1,3275,27.0639110814272,27.0639110814272,26.8610331872636,26.8610331872636,4035.67871884392,0.0,1.0
2017-09-21,33.348,33.433,33.331,33.39,8024,27.0622880582739,27.1312665422896,27.0484923614708,27.0963715444934,9887.72092824538,0.0,1.0
2017-09-22,33.54,33.56,33.2728,33.3466,3364,27.2180982809916,27.2343285125247,27.0012623877095,27.0611519420666,4145.35059853158,0.0,1.0
2017-09-25,33.7344,33.78,33.41,33.41,7069,27.3758561314932,27.4128610593887,27.1126017760265,27.1126017760265,8710.90469114738,0.0,1.0
2017-09-26,33.86,33.9132,33.7288,33.7288,6349,27.5629907010697,27.6062969947879,27.4561902173137,27.4561902173137,7799.48527108333,0.105,1.0
2017-09-27,34.46,34.53,33.85,33.98,19302,28.0514075475152,28.1083895129338,27.5548504202957,27.6606740703588,23711.7128213026,0.0,1.0
2017-09-28,34.4696,34.52,34.3,34.352,5632,28.0592222170583,28.1002492321597,27.9211630551297,27.963492515155,6918.68027197059,0.0,1.0
2017-09-29,34.5036,34.5899,34.5036,34.54,12682,28.0868991716902,28.1571497947706,28.0868991716902,28.1165297937079,15579.3152004849,0.0,1.0
2017-10-02,34.9317,34.9317,34.62,34.77,29163,28.435384591629,28.435384591629,28.1816520399006,28.303756251512,35825.5455915267,0.0,1.0
2017-10-03,35.08,35.0926,34.8787,35.0,11537,28.5561049555088,28.5663617092841,28.3922411035263,28.490982709316,14172.7298113858,0.0,1.0
2017-10-04,34.82,35.19,34.811,35.19,10380,28.3444576553824,28.6456480440237,28.3371314026857,28.6456480440237,12751.4029160253,0.0,1.0
2017-10-05,35.0,35.09,34.92,35.0,27074,28.490982709316,28.5642452362829,28.4258604631233,28.490982709316,33259.2950432052,0.0,1.0
2017-10-06,34.87,34.9308,34.74,34.74,7299,28.3851590592529,28.4346519663593,28.2793354091897,28.2793354091897,8966.5211834363,0.0,1.0
2017-10-09,34.65,34.91,34.65,34.91,15562,28.2060728822229,28.4177201823492,28.2060728822229,28.4177201823492,19117.2767031971,0.0,1.0
2017-10-10,34.79,34.9107,34.79,34.841,21332,28.3200368130601,28.4182900020034,28.3200368130601,28.361552245008,26205.4842971727,0.0,1.0
2017-10-11,34.77,34.87,34.745,34.87,7360,28.303756251512,28.3851590592529,28.2834055495767,28.3851590592529,9041.45717359792,0.0,1.0
2017-10-12,34.7207,34.79,34.575,34.64,6666,28.2636246672957,28.3200368130601,28.1450207764172,28.1979326014488,8188.90672815269,0.0,1.0
2017-10-13,34.76,34.8551,34.73,34.8551,4889,28.2956159707379,28.3730300408995,28.2711951284156,28.3730300408995,6005.93534262503,0.0,1.0
2017-10-16,34.77,34.77,34.6201,34.7,9543,28.303756251512,28.303756251512,28.1817334427083,28.2467742860933,11723.1828542996,0.0,1.0
2017-10-17,34.64,34.81,34.521,34.72,10249,28.1979326014488,28.3363173746083,28.1010632602371,28.2630548476415,12590.4748060061,0.0,1.0
2017-10-18,34.8,34.97,34.72,34.79,6570,28.3281770938342,28.4665618669938,28.2630548476415,28.3200368130601,8070.97467806229,0.0,1.0
2017-10-19,34.7295,34.7694,34.7066,34.72,1497,28.2707881143769,28.3032678346655,28.2521468714042,28.2630548476415,1839.0029060973,0.0,1.0
2017-10-20,35.07,35.23,35.039,35.23,6815,28.5479646747347,28.6782091671201,28.522729804335,28.6782091671201,8371.94709756383,0.0,1.0
2017-10-23,34.78,35.09,34.78,35.07,12009,28.311896532286,28.5642452362829,28.311896532286,28.5479646747347,14752.562390997,0.0,1.0
2017-10-24,34.91,34.95,34.83,34.8908,24157,28.4543514458326,28.4869545411587,28.3891452551805,28.4387019600761,29637.6767400725,0.045,1.0
2017-10-25,34.73,34.81,34.4983,34.7393,14842,28.3076375168653,28.3728437075174,28.118784087189,28.3152177365286,18209.3139949561,0.0,1.0
2017-10-26,34.81,34.88,34.775,34.88,50265,28.3728437075174,28.4298991243381,28.3443159991071,28.4298991243381,61668.9912381398,0.0,1.0
2017-10-27,34.8748,34.91,34.637,34.6467,3620,28.4256607219457,28.4543514458326,28.2318353202322,28.2397415708487,4441.29609633076,0.0,1.0
2017-10-30,34.266,34.57,34.22,34.533,8597,27.9294416110828,28.177225135561,27.8919480514578,28.1470672723844,10547.4647900982,0.0,1.0
2017-10-31,34.6873,34.6873,34.31,34.31,7302,28.2728337126047,28.2728337126047,27.9653050159415,27.9653050159415,8958.6585898915,0.0,1.0
2017-11-01,34.49,34.83,34.36,34.83,10434,28.1120189449088,28.3891452551805,28.0060588850991,28.3891452551805,12801.2385273799,0.0,1.0
2017-11-02,34.65,34.68,34.52,34.5599,7751,28.2424313262131,28.2668836477077,28.1364712664034,28.1689928539912,9509.52653112148,0.0,1.0
2017-11-03,34.31,34.478,34.31,34.41,6558,27.9653050159415,28.102238016311,27.9653050159415,28.0468127542567,8045.8618231318,0.0,1.0
2017-11-06,34.38,34.38,34.3,34.31,6496,28.0223604327621,28.0223604327621,27.95715424211,27.9653050159415,7969.79542590184,0.0,1.0
2017-11-07,33.9,34.26,33.855,34.26,7517,27.6311232888492,27.9245511467839,27.5944448066074,27.9245511467839,9222.43722544706,0.0,1.0
2017-11-08,33.97,33.97,33.631,33.75,7641,27.6881787056699,27.6881787056699,27.4118674727814,27.5088616813764,9374.57001990699,0.0,1.0
2017-11-09,33.83,34.0185,33.7436,33.84,11452,27.5740678720286,27.7277099587527,27.5036451861243,27.5822186458601,14050.1996948011,0.0,1.0
2017-11-10,33.88,33.959,33.85,33.85,5511,27.6148217411862,27.6792128544552,27.5903694196916,27.5903694196916,6761.32121184497,0.0,1.0
2017-11-13,33.8936,33.94,33.8105,33.82,4183,27.625906793597,27.6637263841753,27.5581738630571,27.5659170981971,5132.02805827392,0.0,1.0
2017-11-14,33.9199,33.9199,33.76,33.8,4719,27.6473433287739,27.6473433287739,27.517012455208,27.549615550534,5789.6343311008,0.0,1.0
2017-11-15,33.77,33.89,33.59,33.76,4244,27.5251632290395,27.6229725150177,27.3784493000721,27.517012455208,5206.86757812921,0.0,1.0
2017-11-16,34.3,34.385,33.88,34.01,10846,27.95715424211,28.0264358196779,27.6148217411862,27.7207818009959,13306.7120057468,0.0,1.0
2017-11-17,34.5,34.59,34.07,34.3,7340,28.1201697187404,28.193526683224,27.769686443985,27.95715424211,9005.27993012921,0.0,1.0
2017-11-20,34.66,34.68,34.44,34.44,2649,28.2505821000447,28.2668836477077,28.0712650757512,28.0712650757512,3249.99816551938,0.0,1.0
2017-11-21,35.09,35.12,34.87,34.95,9776,28.617366922463,28.6418331808749,28.437947694109,28.5031910498741,11987.1209999664,0.02,1.0
2017-11-22,35.02,35.15,35.02,35.07,5863,28.5602789861686,28.6662994392868,28.5602789861686,28.6010560835217,7189.08453588409,0.0,1.0
2017-11-24,34.928,34.98,34.92,34.9799,1981,28.4852491270387,28.527657308286,28.4787247914622,28.5275757540913,2429.05960525096,0.0,1.0
2017-11-27,35.04,35.125,34.96,34.96,9026,28.5765898251098,28.6459108906102,28.5113464693447,28.5113464693447,11067.4871261965,0.0,1.0
2017-11-28,35.7209,35.7209,35.1357,35.19,7883,29.1318923368655,29.1318923368655,28.6546371894438,28.6989211171694,9665.96510257109,0.0,1.0
2017-11-29,36.12,36.22,35.93,35.93,10201,29.4573751279386,29.5389293226449,29.3024221579965,29.3024221579965,12508.2468617693,0.0,1.0
2017-11-30,36.09,36.3,36.0,36.19,12105,29.4329088695266,29.60417267841,29.3595100942909,29.514463064233,14842.8907226466,0.0,1.0
2017-12-01,35.73,36.18,35.0,36.18,2998,29.1393137685837,29.5063076447624,28.5439681472273,29.5063076447624,3676.08313808299,0.0,1.0
2017-12-04,36.11,36.42,36.061,36.21,8326,29.4492197084679,29.7020377120576,29.4092581530618,29.5307739031743,10209.1621773445,0.0,1.0
2017-12-05,35.73,35.99,35.6971,35.99,14621,29.1393137685837,29.3513546748203,29.1124824385253,29.3513546748203,17927.9558245201,0.0,1.0
2017-12-06,35.63,35.809,35.57,35.809,10671,29.0577595738774,29.2037415824018,29.0088270570536,29.2037415824018,13084.5507559985,0.0,1.0
2017-12-07,35.65,35.82,35.51,35.51,7573,29.0740704128186,29.2127125438195,28.9598945402297,28.9598945402297,9285.84976807955,0.0,1.0
2017-12-08,35.57,35.78,35.55,35.72,25538,29.0088270570536,29.1800908659369,28.9925162181123,29.1311583491131,31314.1464911151,0.0,1.0
2017-12-11,35.35,35.66,35.35,35.66,10336,28.8294078286996,29.0822258322893,28.8294078286996,29.0822258322893,12673.7809590479,0.0,1.0
2017-12-12,35.29,35.52,35.29,35.36,20616,28.7804753118757,28.9680499597004,28.7804753118757,28.8375632481702,25278.8959221878,0.0,1.0
2017-12-13,35.38,35.66,35.38,35.39,21719,28.8538740871115,29.0822258322893,28.8538740871115,28.8620295065821,26631.3708058787,0.0,1.0
2017-12-14,34.9,35.47,34.78,35.47,18609,28.4624139525209,28.9272728623472,28.3645489188733,28.9272728623472,22817.9556759794,0.0,1.0
2017-12-15,35.37,35.64,35.1,35.1,12597,28.8457186676408,29.065914993348,28.6255223419336,28.6255223419336,15446.1705438397,0.0,1.0
2017-12-18,35.85,36.02,35.79,35.79,9727,29.2371788022314,29.3758209332322,29.1882462854076,29.1882462854076,11927.0382535467,0.0,1.0
2017-12-19,35.69,35.96,35.68,35.96,9004,29.1066920907012,29.3268884164084,29.0985366712306,29.3268884164084,11040.5111992325,0.0,1.0
2017-12-20,35.64,35.95,35.62,35.75,24240,29.065914993348,29.3187329969377,29.0496041544067,29.155624607525,29722.566800244,0.0,1.0
2017-12-21,35.84,35.99,35.75,35.88,13669,29.2290233827607,29.3513546748203,29.155624607525,29.2616450606433,16760.6338940815,0.0,1.0
2017-12-22,35.84,35.89,35.77,35.89,14383,29.2290233827607,29.2698004801139,29.1719354464663,29.2698004801139,17636.1253419105,0.0,1.0
2017-12-26,35.72,35.88,35.67,35.67,6342,29.2695476621103,29.4006542585812,29.2285768507132,29.2285768507132,7739.65633549073,0.16969,1.0
2017-12-27,35.71,35.88,35.65,35.66,13907,29.2613534998309,29.4006542585812,29.2121885261544,29.2203826884338,16971.8386404399,0.0,1.0
2017-12-28,35.74,35.81,35.64,35.73,5442,29.2859359866692,29.3432951226252,29.2039943638749,29.2777418243898,6641.31343073802,0.0,1.0
2017-12-29,35.73,35.9,35.72,35.9,7219,29.2777418243898,29.41704258314,29.2695476621103,29.41704258314,8809.93047712196,0.0,1.0
2018-01-02,35.78,35.95,35.74,35.84,17156,29.3187126357869,29.4580133945371,29.2859359866692,29.3678776094635,20936.8565265971,0.0,1.0
2018-01-03,35.77,35.96,35.69,35.96,9797,29.3105184735075,29.4662075568166,29.2449651752721,29.4662075568166,11956.0727087358,0.0,1.0
2018-01-04,35.85,35.96,35.68,35.96,9601,29.3760717717429,29.4662075568166,29.2367710129926,29.4662075568166,11716.8780317008,0.0,1.0
2018-01-05,35.89,35.89,35.65,35.86,15880,29.4088484208606,29.4088484208606,29.2121885261544,29.3842659340223,19379.6503638588,0.0,1.0
2018-01-08,36.03,36.04,35.75,35.76,5774,29.5235666927725,29.531760855052,29.2941301489486,29.302324311228,7046.47992449125,0.0,1.0
2018-01-09,35.85,35.99,35.84,35.97,7911,29.3760717717429,29.4907900436548,29.3678776094635,29.474401719096,9654.43413277627,0.0,1.0
2018-01-10,35.8,35.93,35.59,35.82,17090,29.3351009603457,29.4416250699783,29.1630235524778,29.3514892849046,20856.3113802486,0.0,1.0
2018-01-11,36.51,36.51,35.88,35.89,18020,29.916886482185,29.916886482185,29.4006542585812,29.4088484208606,21991.2657151597,0.0,1.0
2018-01-12,36.52,36.69,36.45,36.6,6366,29.9250806444644,30.0643814032147,29.8677215085084,29.9906339426998,7768.94547961747,0.0,1.0
2018-01-16,36.23,36.82,36.13,36.55,12805,29.6874499383611,30.1709055128472,29.6055083155668,29.9496631313027,15626.9787726204,0.0,1.0
2018-01-17,36.42,36.47,36.25,36.3,8548,29.8431390216702,29.8841098330673,29.7038382629199,29.7448090743171,10431.8168331401,0.0,1.0
2018-01-18,36.16,36.37,36.08,36.37,20436,29.6300908024051,29.802168210273,29.5645375041697,29.802168210273,24939.7062239181,0.0,1.0
2018-01-19,36.66,36.66,36.13,36.28,8510,30.0397989163764,30.0397989163764,29.6055083155668,29.7284207497582,10385.4423549395,0.0,1.0
2018-01-22,36.57,36.64,36.4,36.64,40023,29.9660514558616,30.0234105918175,29.8267506971113,30.0234105918175,48843.3089743527,0.0,1.0
2018-01-23,36.68,36.68,36.38,36.42,6130,30.0807697277735,30.0807697277735,29.8347438030644,29.8675472596923,7474.82202200424,0.03,1.0
2018-01-24,36.42,36.77,36.37,36.65,13893,29.8675472596923,30.1545775051863,29.8265429389074,30.0561671353026,16940.8976103923,0.0,1.0
2018-01-25,36.44,36.49,36.29,36.46,9483,29.8839489880062,29.9249533087911,29.7609360256516,29.9003507163201,11563.4155358346,0.0,1.0
2018-01-26,36.66,36.66,36.38,36.66,5475,30.0643679994596,30.0643679994596,29.8347438030644,30.0643679994596,6676.12570480802,0.0,1.0
2018-01-29,36.6,36.74,36.6,36.69,5286,30.0151628145178,30.1299749127154,30.0151628145178,30.0889705919305,6445.66218732697,0.0,1.0
2018-01-30,36.25,36.33,36.19,36.29,9378,29.7281325690237,29.7937394822795,29.6789273840819,29.7609360256516,11435.3802483452,0.0,1.0
2018-01-31,35.99,36.34,35.91,36.34,6190,29.5149101009425,29.8019403464365,29.4493031876867,29.8019403464365,7547.98504342678,0.0,1.0
2018-02-01,35.71,35.96,35.57,35.72,35258,29.2852859045472,29.4903075084715,29.1704738063496,29.2934867687042,42993.0301552734,0.0,1.0
2018-02-02,35.19,35.5,35.1,35.43,10367,28.8588409683847,29.1130677572508,28.7850331909719,29.055661708152,12641.3507181269,0.0,1.0
2018-02-05,33.88,35.08,33.88,34.83,16834,27.7845277638214,28.768631462658,27.7845277638214,28.5636098587337,20527.1050437878,0.0,1.0
2018-02-06,34.15,34.32,33.16,33.54,42957,28.0059510960596,28.1453657867281,27.1940655445194,27.5056983824843,52381.0651874773,0.0,1.0
2018-02-07,34.32,34.46,34.19,34.3,10309,28.1453657867281,28.2601778849257,28.0387545526875,28.1289640584142,12570.6264640851,0.0,1.0
2018-02-08,33.61,34.24,33.6,34.24,21397,27.5631044315831,28.0797588734723,27.5549035674261,28.0797588734723,26091.152822973,0.0,1.0
2018-02-09,34.03,34.03,33.14,33.82,12301,27.9075407261759,27.9075407261759,27.1776638162054,27.7353225788795,14999.6387753139,0.0,1.0
2018-02-12,34.17,34.22,33.56,34.01,10679,28.0223528243735,28.0633571451584,27.5221001107982,27.891138997862,13021.7984295242,0.0,1.0
2018-02-13,34.06,34.06,33.95,33.95,4033,27.9321433186469,27.9321433186469,27.8419338129202,27.8419338129202,4917.77442328598,0.0,1.0
2018-02-14,34.69,34.78,34.2,34.2,7972,28.4487977605361,28.5226055379488,28.0469554168445,28.0469554168445,9720.92677967663,0.0,1.0
2018-02-15,34.94,34.96,34.69,34.83,7601,28.6538193644604,28.6702210927743,28.4487977605361,28.5636098587337,9268.53543054718,0.0,1.0
2018-02-16,35.02,35.22,34.98,35.08,9615,28.7194262777162,28.8834435608556,28.6866228210883,28.768631462658,11724.3741829642,0.0,1.0
2018-02-20,34.62,35.08,34.62,34.96,5446,28.3995925755943,28.7769412926588,28.3995925755943,28.6785024969028,6638.84594464308,0.01,1.0
2018-02-21,34.74,35.17,34.74,34.84,7779,28.4980313713502,28.8507703894757,28.4980313713502,28.5800637011469,9482.84660363177,0.0,1.0
2018-02-22,34.68,35.0658,34.68,34.99,8786,28.4488119734722,28.7652927018276,28.4488119734722,28.7031121958418,10710.4113972887,0.0,1.0
2018-02-23,35.06,35.06,34.83,34.88,12954,28.7605348266994,28.7605348266994,28.5718604681672,28.6128766330655,15791.3349920872,0.0,1.0
2018-02-26,35.35,35.37,35.05,35.27,11673,28.9984285831097,29.014835049069,28.7523315937198,28.9328027192724,14229.7555475246,0.0,1.0
2018-02-27,34.9,35.35,34.88,35.35,5520,28.6292830990248,28.9984285831097,28.6128766330655,28.9984285831097,6729.05428101908,0.0,1.0
2018-02-28,34.15,34.94,34.15,34.94,5257,28.0140406255501,28.6620960309435,28.0140406255501,28.6620960309435,6408.44897741254,0.0,1.0
2018-03-01,34.09,34.35,33.88,34.13,13336,27.9648212276721,28.1781052851433,27.7925533350992,27.9976341595908,16257.0050528388,0.0,1.0
2018-03-02,34.53,34.53,33.91,33.91,83171,28.3257634787773,28.3257634787773,27.8171630340382,27.8171630340382,101388.074928739,0.0,1.0
2018-03-05,34.67,34.8,34.35,34.35,8527,28.4406087404926,28.5472507692282,28.1781052851433,28.1781052851433,10394.6822199728,0.0,1.0
2018-03-06,35.12,35.12,34.62,34.79,4385,28.8097542245774,28.8097542245774,28.3995925755943,28.5390475362485,5345.45344606316,0.0,1.0
2018-03-07,35.35,35.38,34.98,35.01,4951,28.9984285831097,29.0230382820487,28.6949089628621,28.7195186618011,6035.42531618214,0.0,1.0
2018-03-08,35.1,35.46,35.0,35.46,8932,28.7933477586181,29.088664145886,28.7113154288215,29.088664145886,10888.3900068954,0.0,1.0
2018-03-09,35.72,35.72,35.26,35.28,9786,29.3019482033572,29.3019482033572,28.9245994862927,28.941005952252,11929.4429699371,0.0,1.0
2018-03-12,35.83,35.89,35.73,35.86,6665,29.3921837661335,29.4414031640115,29.3101514363369,29.4167934650725,8124.84543170147,0.0,1.0
2018-03-13,35.72,36.06,35.7,35.88,11506,29.3019482033572,29.5808581246658,29.2855417373979,29.4331999310318,14026.1772748923,0.0,1.0
2018-03-14,35.44,35.76,35.42,35.76,5305,29.0722576799266,29.3347611352759,29.0558512139673,29.3347611352759,6466.96249289968,0.0,1.0
2018-03-15,35.21,35.45,35.16,35.44,8657,28.8835833213944,29.0804609129063,28.8425671564961,29.0722576799266,10553.156324417,0.0,1.0
2018-03-16,35.47,35.63,35.3,35.37,7020,29.0968673788656,29.2281191065402,28.9574124182114,29.014835049069,8557.60163999166,0.0,1.0
2018-03-19,35.22,35.32,34.91,35.32,6897,28.8917865543741,28.9738188841707,28.6374863320045,28.9738188841707,8407.66075655588,0.0,1.0
2018-03-20,34.9,35.2,34.9,35.2,7728,28.7605348266994,29.0077600544361,28.7605348266994,29.0077600544361,9377.68374702203,0.16,1.0
2018-03-21,35.05,35.22,34.9,34.9,21721,28.8841474405678,29.0242417362852,28.7605348266994,28.7605348266994,26357.7469809867,0.0,1.0
2018-03-22,34.42,34.92,34.42,34.67,5745,28.3649744623208,28.7770165085485,28.3649744623208,28.5709954854347,6971.37592218445,0.0,1.0
2018-03-23,33.65,34.17,33.65,34.17,5499,27.73042971113,28.1589534392069,27.73042971113,28.1589534392069,6672.86269731807,0.0,1.0
2018-03-26,34.14,34.14,33.68,34.01,16151,28.1342309164332,28.1342309164332,27.7551522339036,28.027099984414,19598.7280277113,0.0,1.0
2018-03-27,33.77,34.25,33.75,34.08,6226,27.8293198022246,28.2248801666033,27.8128381203755,28.0847858708859,7555.05421958581,0.0,1.0
2018-03-28,33.98,34.11,33.79,33.79,3995,28.0023774616403,28.1095083936595,27.8458014840737,27.8458014840737,4847.80623309433,0.0,1.0
2018-03-29,34.35,34.44,34.1,34.1,4521,28.3072885758489,28.3814561441699,28.101267552735,28.101267552735,5486.09060821513,0.0,1.0
2018-04-02,33.48,34.29,33.32,34.29,8412,27.5903354154125,28.2578435303015,27.4584819606196,28.2578435303015,10207.6961283578,0.0,1.0
2018-04-03,34.03,34.03,33.76,33.76,3932,28.0435816662631,28.0435816662631,27.8210789613001,27.8210789613001,4771.35772428708,0.0,1.0
2018-04-04,34.54,34.54,33.6,33.6,5482,28.4638645534154,28.4638645534154,27.6892255065072,27.6892255065072,6652.23373462406,0.0,1.0
2018-04-05,34.79,34.83,34.51,34.74,8738,28.6698855765293,28.7028489402275,28.4391420306418,28.6286813719065,10603.2868247255,0.0,1.0
2018-04-06,34.31,34.82,34.13,34.8,284938,28.2743252121507,28.694608099303,28.1259900755086,28.6781264174539,345763.257182836,0.0,1.0
2018-04-09,34.14,34.51,34.14,34.3,6117,28.1342309164332,28.4391420306418,28.1342309164332,28.2660843712261,7422.78616466533,0.0,1.0
2018-04-10,34.69,34.76,34.41,34.48,7534,28.5874771672838,28.6451630537557,28.3567336213962,28.4144195078681,9142.27087863144,0.0,1.0
2018-04-11,34.59,34.62,34.55,34.55,4194,28.5050687580382,28.5297912808119,28.47210539434,28.47210539434,5089.28644345372,0.0,1.0
2018-04-12,34.61,34.75,34.6,34.71,365827,28.5215504398873,28.6369222128311,28.5133095989628,28.6039588491329,443919.502086158,0.0,1.0
2018-04-13,34.59,34.66,34.56,34.66,9744,28.5050687580382,28.5627546445101,28.4803462352645,28.5627546445101,11824.0360288539,0.0,1.0
2018-04-16,34.97,35.08,34.64,34.64,12552,28.8182207131713,28.9088699633414,28.546272962661,28.546272962661,15231.4552785482,0.0,1.0
2018-04-17,35.17,35.25,35.11,35.22,4738,28.9830375316624,29.0489642590589,28.9335924861151,29.0242417362852,5749.41324966232,0.0,1.0
2018-04-18,35.3,35.42,35.3,35.35,5149,29.0901684636817,29.1890585547763,29.0901684636817,29.1313726683044,6248.14875950004,0.0,1.0
2018-04-19,35.07,35.15,34.95,35.12,5644,28.9006291224169,28.9665558498133,28.8017390313222,28.9418333270397,6848.81561441411,0.0,1.0
2018-04-20,34.75,35.01,34.75,35.01,3639,28.6369222128311,28.8511840768695,28.6369222128311,28.8511840768695,4415.81148491371,0.0,1.0
2018-04-23,34.87,34.99,34.75,34.82,10264,28.7358123039258,28.8347023950204,28.6369222128311,28.694608099303,12455.039593612,0.0,1.0
2018-04-24,34.69,35.07,34.55,35.05,4014,28.5998384286706,28.9131257911063,28.4844167688259,28.8966369825571,4868.75687592731,0.015,1.0
2018-04-25,34.95,34.97,34.78,34.81,6805,28.8141929398108,28.8306817483601,28.6740380671422,28.6987712799661,8254.0833434692,0.0,1.0
2018-04-26,34.89,35.21,34.74,35.21,11811,28.7647265141631,29.028547450951,28.6410604500437,29.028547450951,14326.0805833526,0.0,1.0
2018-04-27,34.89,34.98,34.86,34.94,6408,28.7647265141631,28.8389261526347,28.7399933013392,28.8059485355362,7772.54460910368,0.0,1.0
2018-04-30,34.55,35.01,34.54,35.01,4019,28.4844167688259,28.8636593654586,28.4761723645512,28.8636593654586,4874.82159550369,0.0,1.0
2018-05-01,34.63,34.63,34.13,34.3,3964,28.5503720030229,28.5503720030229,28.1381517892917,28.2783066619603,4808.10968016338,0.0,1.0
2018-05-02,34.66,34.78,34.42,34.42,87726,28.5751052158467,28.6740380671422,28.3772395132558,28.3772395132558,106406.717911709,0.0,1.0
2018-05-03,34.41,34.47,34.23,34.26,27680,28.3689951089811,28.4184615346289,28.2205958320379,28.2453290448618,33574.2875749048,0.0,1.0
2018-05-04,34.76,34.94,34.36,34.38,15965,28.657549258593,28.8059485355362,28.327773087608,28.3442618961573,19364.6496074189,0.0,1.0
2018-05-07,35.1,35.1,34.84,34.84,3682,28.9378590039302,28.9378590039302,28.72350449279,28.72350449279,4466.05949605489,0.0,1.0
2018-05-08,35.18,35.2,35.02,35.03,4913,29.0038142381272,29.0203030466764,28.8719037697332,28.8801481740078,5959.19345576254,0.0,1.0
2018-05-09,35.34,35.38,35.06,35.21,6281,29.1357247065212,29.1687023236197,28.9048813868317,29.028547450951,7618.50073186332,0.0,1.0
2018-05-10,35.46,35.48,35.36,35.36,1576,29.2346575578167,29.2511463663659,29.1522135150704,29.1522135150704,1911.59961047868,0.0,1.0
2018-05-11,35.63,35.64,35.48,35.59,2267,29.3748124304853,29.3830568347599,29.2511463663659,29.3418348133868,2749.74385593602,0.0,1.0
2018-05-14,35.37,35.69,35.37,35.69,3406,29.160457919345,29.424278856133,29.160457919345,29.424278856133,4131.28697543807,0.0,1.0
2018-05-15,35.47,35.5,35.29,35.29,7750,29.2429019620913,29.2676351749151,29.094502685148,29.094502685148,9400.31534340722,0.0,1.0
2018-05-16,35.92,36.0,35.51,35.51,9352,29.6139001544494,29.6798553886463,29.2758795791898,29.2758795791898,11343.4514956831,0.0,1.0
2018-05-17,36.1,36.15,35.93,35.93,5392,29.7622994313926,29.8035214527657,29.622144558724,29.622144558724,6540.19359118087,0.0,1.0
2018-05-18,36.08,36.12,36.06,36.09,3331,29.7458106228433,29.7787882399418,29.7293218142941,29.754055027118,4040.3161817922,0.0,1.0
2018-05-21,36.42,36.42,36.18,36.22,14757,30.0261203681806,30.0261203681806,29.8282546655896,29.8612322826881,17899.4133577626,0.0,1.0
2018-05-22,36.05,36.5,36.05,36.48,4068,29.741688420706,30.1129438933639,29.741688420706,30.0964436501347,4930.83640463068,0.025,1.0
2018-05-23,35.97,36.05,35.94,35.96,3573,29.6756874477891,29.741688420706,29.6509370829452,29.6674373261744,4330.84524919995,0.0,1.0
2018-05-24,36.13,36.17,35.911,36.17,5519,29.807689393623,29.8406898800815,29.6270117302628,29.8406898800815,6689.5983572165,0.0,1.0
2018-05-25,36.1,36.19,36.01,36.19,9762,29.7829390287791,29.8571901233107,29.7086879342475,29.8571901233107,11832.5528471005,0.0,1.0
2018-05-29,35.96,36.13,35.82,35.91,13435,29.6674373261744,29.807689393623,29.5519356235698,29.6261867181013,16284.6084307309,0.0,1.0
2018-05-30,36.57,36.6499,36.2,36.2,7175,30.1706947446663,30.2366132163671,29.8654402449253,29.8654402449253,8696.84149538474,0.0,1.0
2018-05-31,36.05,36.58,36.05,36.57,1628,29.741688420706,30.1789448662809,29.741688420706,30.1706947446663,1973.30424452772,0.0,1.0
2018-06-01,36.24,36.31,36.17,36.2,14497,29.8984407313838,29.9561915826862,29.8406898800815,29.8654402449253,17571.8621823823,0.0,1.0
2018-06-04,36.54,36.59,36.34,36.48,6497,30.1459443798224,30.1871949878955,29.98094194753,30.0964436501347,7875.0354279463,0.0,1.0
2018-06-05,36.71,36.71,36.49,36.7,16483,30.286196447271,30.286196447271,30.1046937717493,30.2779463256563,19979.0994241709,0.0,1.0
2018-06-06,37.07,37.07,36.77,36.81,11791,30.5832008253973,30.5832008253973,30.3356971769587,30.3686976634172,14291.9105326943,0.0,1.0
2018-06-07,36.98,37.2,36.91,37.2,43413,30.5089497308657,30.6904524063874,30.4511988795634,30.6904524063874,52621.042486291,0.0,1.0
2018-06-08,37.04,37.1,36.99,37.09,2659,30.5584504605534,30.6079511902411,30.5171998524803,30.5997010686265,3222.98279250565,0.0,1.0
2018-06-11,37.2,37.2,37.04,37.04,4757,30.6904524063874,30.6904524063874,30.5584504605534,30.5584504605534,5765.97560885647,0.0,1.0
2018-06-12,37.12,37.33,37.05,37.33,11419,30.6244514334704,30.7977039873774,30.566700582168,30.7977039873774,13841.008088613,0.0,1.0
2018-06-13,36.93,37.35,36.9,37.35,11137,30.4676991227926,30.8142042306067,30.4429487579487,30.8142042306067,13499.1949455191,0.0,1.0
2018-06-14,37.09,37.16,36.87,37.16,6887,30.5997010686265,30.6574519199289,30.4181983931049,30.6574519199289,8347.75573222505,0.0,1.0
2018-06-15,37.29,37.29,36.95,36.98,2882,30.7647035009189,30.7647035009189,30.4841993660218,30.5089497308657,3493.28183828555,0.0,1.0
2018-06-18,37.39,37.39,37.19,37.21,1664,30.8472047170651,30.8472047170651,30.6822022847727,30.698702528002,2016.93996492268,0.0,1.0
2018-06-19,37.43,37.44,37.08,37.44,3545,30.8802052035236,30.8884553251382,30.5914509470119,30.8884553251382,4296.90635555943,0.0,1.0
2018-06-20,37.82,37.82,37.41,37.66,3347,31.2019599464938,31.2019599464938,30.8637049602944,31.0699580006599,4056.90989338714,0.0,1.0
2018-06-21,37.4,37.63,37.39,37.46,48463,30.8554548386798,31.045207635816,30.8472047170651,30.9049555683675,58742.1643750286,0.0,1.0
2018-06-22,37.43,37.55,37.43,37.49,3318,30.8802052035236,30.9792066628991,30.8802052035236,30.9297059332113,4021.75889640231,0.0,1.0
2018-06-25,36.97,37.39,36.81,37.39,6465,30.5749507037827,30.9222993458056,30.4426274115835,30.9222993458056,7817.21783677086,0.09,1.0
2018-06-26,37.2,37.25,36.94,36.94,5165,30.7651654363191,30.8065164651313,30.5501400864953,30.5501400864953,6245.31015110928,0.0,1.0
2018-06-27,36.56,37.25,36.56,37.06,8481,30.2358722675222,30.8065164651313,30.2358722675222,30.6493825556447,10254.8839093045,0.0,1.0
2018-06-28,36.75,36.77,36.6,36.66,3603,30.3930061770087,30.4095465885336,30.268953090572,30.3185743251467,4356.60260879899,0.0,1.0
2018-06-29,36.69,36.98,36.69,36.93,5205,30.343384942434,30.5832209095451,30.343384942434,30.5418698807329,6293.67654143734,0.0,1.0
2018-07-02,36.87,36.87,36.49,36.6,11230,30.4922486461582,30.4922486461582,30.177980827185,30.268953090572,13578.8640845997,0.0,1.0
2018-07-03,37.07,37.14,37.07,37.14,6155,30.6576527614072,30.7155442017443,30.6576527614072,30.7155442017443,7442.37831172849,0.0,1.0
2018-07-05,37.5,37.5,37.03,37.35,9993,31.0132716091926,31.0132716091926,30.6245719383574,30.8892185227558,12083.1334637048,0.0,1.0
2018-07-06,37.61,37.7,37.42,37.42,3206,31.1042438725796,31.1786757244416,30.947109963093,30.947109963093,3876.5661847931,0.0,1.0
2018-07-09,37.79,37.94,37.68,37.94,6534,31.2531075763037,31.3771606627405,31.1621353129167,31.3771606627405,7900.64986008675,0.0,1.0
2018-07-10,37.63,37.76,37.5,37.72,12578,31.1207842841045,31.2282969590163,31.0132716091926,31.1952161359665,15208.8114386549,0.0,1.0
2018-07-11,37.43,37.65,37.36,37.58,6956,30.9553801688554,31.1373246956294,30.8974887285183,31.0794332552922,8410.91527804768,0.0,1.0
2018-07-12,37.37,37.5,37.2,37.34,48991,30.9057589342807,31.0132716091926,30.7651654363191,30.8809483169934,59237.9457140359,0.0,1.0
2018-07-13,37.42,37.66,37.42,37.49,12205,30.947109963093,31.1455949013918,30.947109963093,31.0050014034301,14757.7948488459,0.0,1.0
2018-07-16,37.11,37.59,37.06,37.59,20721,30.690733584457,31.0877034610547,30.6493825556447,31.0877034610547,25054.9993496874,0.0,1.0
2018-07-17,37.27,37.35,37.23,37.23,10094,30.8230568766562,30.8892185227558,30.7899760536064,30.7899760536064,12205.2585992831,0.0,1.0
2018-07-18,37.27,37.35,37.15,37.23,7714,30.8230568766562,30.8892185227558,30.7238144075068,30.7899760536064,9327.4583747642,0.0,1.0
2018-07-19,37.68,37.74,37.41,37.41,17800,31.1621353129167,31.2117565474914,30.9388397573305,30.9388397573305,21523.0436959817,0.0,1.0
2018-07-20,37.58,37.81,37.58,37.81,3522,31.0794332552922,31.2696479878286,31.0794332552922,31.2696479878286,4258.66066838469,0.0,1.0
2018-07-23,37.71,37.8,37.55,37.55,2574,31.1869459302041,31.2613777820661,31.0546226380048,31.0546226380048,3112.37721760993,0.0,1.0
2018-07-24,37.39,37.65,37.29,37.65,8525,30.9884609919052,31.2039464120148,30.9055819841708,31.2039464120148,10286.0787466426,0.08,1.0
2018-07-25,37.4,37.49,37.22,37.49,9788,30.9967488926787,31.0713399996397,30.8475666787567,31.0713399996397,11809.9869527434,0.0,1.0
2018-07-26,37.58,37.77,37.38,37.38,9098,31.1459311066007,31.3034012212961,30.9801730911318,30.9801730911318,10977.4480277952,0.0,1.0
2018-07-27,37.1,37.62,37.09,37.62,6129,30.7481118694754,31.1790827096944,30.7398239687019,31.1790827096944,7395.11749421378,0.0,1.0
2018-07-30,37.22,37.35,37.22,37.23,2905,30.8475666787567,30.9553093888115,30.8475666787567,30.8558545795301,3505.10953184713,0.0,1.0
2018-07-31,37.5,37.51,37.23,37.23,3237,31.0796279004131,31.0879158011866,30.8558545795301,30.8558545795301,3905.69347834395,0.0,1.0
2018-08-01,37.11,37.38,36.92,37.34,79149,30.7563997702488,30.9801730911318,30.5989296555534,30.947021488038,95499.4541604711,0.0,1.0
2018-08-02,37.59,37.61,37.17,37.17,8962,31.1542190073741,31.170794808921,30.8061271748895,30.8061271748895,10813.3533991098,0.0,1.0
2018-08-03,37.45,37.77,37.36,37.72,5844,31.0381883965459,31.3034012212961,30.9635972895849,31.2619617174289,7051.24272086562,0.0,1.0
2018-08-06,37.64,37.65,37.46,37.46,2197,31.1956585112413,31.2039464120148,31.0464762973193,31.0464762973193,2650.85220016115,0.0,1.0
2018-08-07,37.67,37.83,37.64,37.76,10808,31.2205222135617,31.3531286259368,31.1956585112413,31.2951133205226,13040.6966678842,0.0,1.0
2018-08-08,37.64,37.72,37.45,37.72,4343,31.1956585112413,31.2619617174289,31.0381883965459,31.2619617174289,5240.16891456526,0.0,1.0
2018-08-09,37.69,37.77,37.63,37.69,7016,31.2370980151085,31.3034012212961,31.1873706104679,31.2370980151085,8465.35231512547,0.0,1.0
2018-08-10,37.57,37.77,37.51,37.53,14038,31.1376432058272,31.3034012212961,31.0879158011866,31.1044916027335,16937.9440991635,0.0,1.0
2018-08-13,37.39,37.57,37.2,37.57,9844,30.9884609919052,31.1376432058272,30.8309908772098,31.1376432058272,11877.555329261,0.0,1.0
2018-08-14,37.88,37.898,37.52,37.59,12585,31.394568129804,31.4094863511962,31.09620370196,31.1542190073741,15184.7860441639,0.0,1.0
2018-08-15,37.38,37.76,37.37,37.66,4351,30.9801730911318,31.2951133205226,30.9718851903583,31.2122343127882,5249.82153978205,0.0,1.0
2018-08-16,37.83,37.91,37.74,37.81,10579,31.3531286259368,31.4194318321243,31.2785375189758,31.3365528243899,12764.3902710536,0.0,1.0
2018-08-17,38.07,38.07,37.79,37.88,1352,31.5520382444994,31.5520382444994,31.319977022843,31.394568129804,1631.29366163763,0.0,1.0
2018-08-20,38.26,38.28,38.1,38.1,4622,31.7095083591948,31.7260841607417,31.5769019468197,31.5769019468197,5576.80421900084,0.0,1.0
2018-08-21,38.67,38.74,38.16,38.16,3312,32.0824638939998,32.1405392100737,31.6593437340324,31.6593437340324,3992.05748109493,0.04,1.0
2018-08-22,38.63,38.64,38.53,38.64,8590,32.0492779991004,32.0575744728252,31.9663132618519,32.0575744728252,10353.7964259075,0.0,1.0
2018-08-23,38.4,38.55,38.4,38.5,8061,31.8584591034288,31.9829062093016,31.8584591034288,31.9414238406773,9716.17613378813,0.0,1.0
2018-08-24,38.53,38.53,38.42,38.44,2578,31.9663132618519,31.9663132618519,31.8750520508785,31.8916449983282,3107.3442591373,0.0,1.0
2018-08-27,38.38,38.7,38.38,38.7,7126,31.8418661559791,32.1073533151743,31.8418661559791,32.1073533151743,8589.19130745245,0.0,1.0
2018-08-28,38.37,38.61,38.28,38.44,7750,31.8335696822542,32.0326850516507,31.7589014187306,31.8916449983282,9341.31807925296,0.0,1.0
2018-08-29,38.37,38.41,38.1,38.17,8068,31.8335696822542,31.8667555771537,31.6095648916833,31.6676402077572,9724.6134533436,0.0,1.0
2018-08-30,38.14,38.41,38.13,38.14,11512,31.6427507865827,31.8667555771537,31.6344543128578,31.6427507865827,13875.7746746271,0.0,1.0
2018-08-31,38.22,38.29,38.22,38.29,5285,31.7091225763815,31.7671978924554,31.7091225763815,31.7671978924554,6370.17626436797,0.0,1.0
2018-09-04,38.17,38.35,37.96,38.35,4116,31.6676402077572,31.8169767348045,31.4934142595353,31.8169767348045,4961.14389860712,0.0,1.0
2018-09-05,38.32,38.46,38.17,38.19,10535,31.79208731363,31.9082379457779,31.6676402077572,31.6842331552069,12698.1659309587,0.0,1.0
2018-09-06,38.24,38.49,38.22,38.49,6640,31.7257155238312,31.9331273669525,31.7091225763815,31.9331273669525,8003.40026403091,0.0,1.0
2018-09-07,38.05,38.24,37.98,38.14,5610,31.568082523059,31.7257155238312,31.510007206985,31.6427507865827,6761.90895801407,0.0,1.0
2018-09-10,38.02,38.23,37.99,38.2,17487,31.5431931018845,31.7174190501063,31.5183036807099,31.6925296289318,21077.6295808898,0.0,1.0
2018-09-11,37.93,38.095,37.8499,37.903,6354,31.4685248383608,31.6054166548208,31.4020700838247,31.4461243593037,7658.67549362235,0.0,1.0
2018-09-12,37.81,37.95,37.68,37.92,2328,31.3689671536626,31.4851177858105,31.2611129952395,31.4602283646359,2806.01141787108,0.0,1.0
2018-09-13,38.02,38.09,37.9,38.09,9413,31.5431931018845,31.6012684179584,31.4436354171862,31.6012684179584,11345.7841393559,0.0,1.0
2018-09-14,38.27,38.28,38.04,38.13,6934,31.7506049450057,31.7589014187306,31.5597860493342,31.6344543128578,8357.76768536,0.0,1.0
2018-09-17,38.03,38.21,38.03,38.15,9268,31.5514895756093,31.7008261026566,31.5514895756093,31.6510472603075,11171.0110914215,0.0,1.0
2018-09-18,38.1,38.17,38.08,38.09,5971,31.6095648916833,31.6676402077572,31.5929719442336,31.6012684179584,7197.03358080249,0.0,1.0
2018-09-19,37.89,38.22,37.85,38.18,12474,31.4353389434614,31.7091225763815,31.402153048562,31.6759366814821,15035.3034478195,0.0,1.0
2018-09-20,38.25,38.25,38.02,38.16,19655,31.734011997556,31.734011997556,31.5431931018845,31.6593437340324,23690.7879803506,0.0,1.0
2018-09-21,38.18,38.49,38.18,38.34,11749,31.6759366814821,31.9331273669525,31.6759366814821,31.8086802610797,14161.4382081475,0.0,1.0
2018-09-24,37.88,38.11,37.77,38.11,5198,31.4270424697365,31.6178613654081,31.3357812587632,31.6178613654081,6265.31243560734,0.0,1.0
2018-09-25,37.95,37.96,37.83,37.91,9314,31.5626898151379,31.5710067294501,31.4628868433904,31.5294221578887,11198.8649278704,0.0935,1.0
2018-09-26,37.76,37.96,37.76,37.96,6130,31.4046684432044,31.5710067294501,31.4046684432044,31.5710067294501,7370.52201071994,0.0,1.0
2018-09-27,37.52,37.78,37.52,37.69,3822,31.2050624997094,31.4213022718289,31.2050624997094,31.3464500430183,4595.45434338853,0.0,1.0
2018-09-28,37.7,37.74,37.62,37.62,6299,31.3547669573306,31.3880346145798,31.2882316428323,31.2882316428323,7573.72237284258,0.0,1.0
2018-10-01,37.22,37.93,37.22,37.93,7530,30.9555550703407,31.5460559865133,30.9555550703407,31.5460559865133,9053.83862001979,0.0,1.0
2018-10-02,37.07,37.39,37.06,37.39,5412,30.8308013556564,31.0969426136497,30.8224844413441,31.0969426136497,6507.22106395047,0.0,1.0
2018-10-03,37.24,37.3,37.05,37.05,7535,30.9721888989653,31.022090384839,30.8141675270318,30.8141675270318,9059.850465053,0.0,1.0
2018-10-04,36.84,37.25,36.82,37.25,8781,30.6395123264737,30.9805058132776,30.6228784978492,30.9805058132776,10558.0022473299,0.0,1.0
2018-10-05,36.63,36.84,36.49,36.84,2041,30.4648571259157,30.6395123264737,30.3484203255436,30.6395123264737,2454.03514255782,0.0,1.0
2018-10-08,36.86,36.86,36.55,36.61,4616,30.6561461550983,30.6561461550983,30.3983218114174,30.4482232972911,5550.13533466286,0.0,1.0
2018-10-09,36.67,36.92,36.58,36.88,11570,30.4981247831648,30.7060476409721,30.4232725543542,30.6727799837229,13911.4094068564,0.0,1.0
2018-10-10,35.74,36.53,35.74,36.51,10194,29.7246517521219,30.3816879827928,29.7246517521219,30.3650541541682,12256.949653716,0.0,1.0
2018-10-11,35.26,35.84,35.18,35.71,10622,29.325439865132,29.8078208952448,29.2589045506337,29.6997010091851,12771.5635885591,0.0,1.0
2018-10-12,34.97,35.64,34.65,35.64,15063,29.0842493500756,29.641482608999,28.8181080920824,29.641482608999,18111.2843470595,0.0,1.0
2018-10-15,35.27,35.35,34.87,34.87,8259,29.3337567794443,29.4002920939426,29.0010802069528,29.0010802069528,9930.36562586234,0.0,1.0
2018-10-16,35.99,35.99,35.21,35.21,6626,29.9325746099292,29.9325746099292,29.2838552935706,29.2838552935706,7966.89703801473,0.0,1.0
2018-10-17,35.85,35.86,35.32,35.42,8865,29.8161378095571,29.8244547238694,29.3753413510058,29.4585104941287,10659.0012438878,0.0,1.0
2018-10-18,35.28,35.7,35.14,35.63,3690,29.3420736937566,29.6913840948728,29.2256368933846,29.6331656946867,4436.74163451169,0.0,1.0
2018-10-19,35.11,35.34,35.0,35.34,7081,29.2006861504477,29.3919751796304,29.1092000930125,29.3919751796304,8513.97493603719,0.0,1.0
2018-10-22,35.19,35.43,35.17,35.17,5561,29.267221464946,29.466827408441,29.2505876363214,29.2505876363214,6686.37404594024,0.0,1.0
2018-10-23,34.69,34.92,34.32,34.76,9148,28.9345448924544,29.1263853457627,28.6259319893063,28.9929311173744,10967.6554851484,0.1,1.0
2018-10-24,33.82,34.79,33.82,34.79,14004,28.2088875255927,29.0179537851972,28.2088875255927,29.0179537851972,16789.576674029,0.0,1.0
2018-10-25,34.24,34.44,33.85,33.85,22763,28.5592048751121,28.7260226605976,28.2339101934155,28.2339101934155,27290.8550293433,0.0,1.0
2018-10-26,33.85,34.21,33.82,33.99,3164,28.2339101934155,28.5341822072893,28.2088875255927,28.3506826432553,3793.3605110417,0.0,1.0
2018-10-29,33.99,34.62,33.85,34.4,4260,28.3506826432553,28.8761586675345,28.2339101934155,28.6926591035005,5107.36908250242,0.0,1.0
2018-10-30,34.66,34.67,33.9,33.9,6831,28.9095222246316,28.9178631139059,28.2756146397868,28.2756146397868,8189.77422595634,0.0,1.0
2018-10-31,34.56,34.93,34.56,34.81,8686,28.8261133318889,29.134726235037,28.8261133318889,29.0346355637457,10413.7577114122,0.0,1.0
2018-11-01,35.17,35.22,34.81,34.81,7033,29.3349075776196,29.3766120239909,29.0346355637457,29.0346355637457,8431.95463784964,0.0,1.0
2018-11-02,35.46,35.52,35.12,35.43,6249,29.5767933665735,29.6268387022191,29.2932031312482,29.5517706987507,7492.00690060037,0.0,1.0
2018-11-05,35.61,35.61,35.29,35.4,6026,29.7019067056876,29.7019067056876,29.4349982489108,29.5267480309278,7224.6493171736,0.0,1.0
2018-11-06,35.82,35.82,35.45,35.45,3054,29.8770653804473,29.8770653804473,29.5684524772992,29.5684524772992,3661.48008872357,0.0,1.0
2018-11-07,36.08,36.08,35.55,35.92,11439,30.0939285015784,30.0939285015784,29.6518613700419,29.9604742731901,13714.3650081562,0.0,1.0
2018-11-08,36.02,36.12,35.9,35.95,14080,30.0438831659328,30.1272920586755,29.9437924946415,29.9854969410129,16880.6940567216,0.0,1.0
2018-11-09,35.67,36.03,35.4,36.03,39097,29.7519520413332,30.0522240552071,29.5267480309278,30.0522240552071,46873.8988306566,0.0,1.0
2018-11-12,35.39,35.6,35.33,35.46,9118,29.5184071416536,29.6935658164133,29.4683618060079,29.5767933665735,10931.6880972434,0.0,1.0
2018-11-13,35.23,35.55,35.14,35.31,2830,29.3849529132652,29.6518613700419,29.3098849097967,29.4516800274594,3392.92359236663,0.0,1.0
2018-11-14,35.09,35.49,34.83,35.49,10097,29.2681804634254,29.6018160343963,29.0513173422943,29.6018160343963,12105.4238558748,0.0,1.0
2018-11-15,35.17,35.27,34.66,34.66,8442,29.3349075776196,29.4183164703623,28.9095222246316,28.9095222246316,10121.222956452,0.0,1.0
2018-11-16,35.18,35.18,34.87,34.96,7639,29.3432484668938,29.3432484668938,29.0846808993914,29.1597489028598,9158.49587352958,0.0,1.0
2018-11-19,34.8,35.17,34.68,34.98,11699,29.0262946744714,29.3349075776196,28.9262040031802,29.1764306814084,14026.082369999,0.0,1.0
2018-11-20,34.11,34.54,34.11,34.27,9090,28.4674550930951,28.8263236269571,28.4674550930951,28.6009875708112,10891.7322952134,0.02,1.0
2018-11-21,34.5,34.7,34.24,34.24,7189,28.7929405075281,28.9598561046732,28.5759502312394,28.5759502312394,8613.93437516927,0.0,1.0
2018-11-23,34.46,34.46,34.41,34.41,644,28.759557388099,28.759557388099,28.7178284888128,28.7178284888128,771.647480540969,0.0,1.0
2018-11-26,34.8,34.86,34.57,34.75,11712,29.0433139032457,29.0933885823892,28.8513609665288,29.0015850039594,14033.4398945587,0.0,1.0
2018-11-27,34.44,34.63,34.44,34.52,11157,28.7428658283845,28.9014356456724,28.7428658283845,28.8096320672426,13368.4331372602,0.0,1.0
2018-11-28,35.15,35.15,34.24,34.52,12885,29.3354161982496,29.3354161982496,28.5759502312394,28.8096320672426,15438.9406626869,0.0,1.0
2018-11-29,34.95,35.11,34.87,35.0,12707,29.1685006011045,29.3020330788206,29.1017343622465,29.2102295003908,15225.659216202,0.0,1.0
2018-11-30,35.19,35.19,34.86,35.02,11615,29.3687993176786,29.3687993176786,29.0933885823892,29.2269210601053,13917.2134883282,0.0,1.0
2018-12-03,35.3,35.36,34.81,35.19,15881,29.4606028961084,29.5106775752519,29.0516596831029,29.3687993176786,19028.7789417253,0.0,1.0
2018-12-04,33.8,35.11,33.79,35.11,7241,28.2087359175202,29.3020330788206,28.200390137663,29.3020330788206,8676.24131459186,0.0,1.0
2018-12-06,33.47,33.5,33.0508,33.5,87002,27.9333251822308,27.9583625218026,27.5834700906147,27.9583625218026,104246.698916188,0.0,1.0
2018-12-07,33.22,33.87,33.13,33.62,16271,27.7246806857995,28.267156376521,27.6495686670842,28.0585118800897,19496.0809873945,0.0,1.0
2018-12-10,32.99,33.18,32.63,33.18,102657,27.5327277490826,27.6912975663705,27.2322796742215,27.6912975663705,123004.6823135,0.0,1.0
2018-12-11,32.96,33.53,32.82,33.53,41899,27.5076904095109,27.9833998613744,27.3908494915093,27.9833998613744,50203.8164397298,0.0,1.0
2018-12-12,33.5,33.71,33.32,33.4,14104,27.9583625218026,28.133623898805,27.808138484372,27.8749047232301,16899.5591079966,0.0,1.0
2018-12-13,32.82,33.48,32.8,33.48,41953,27.3908494915093,27.9416709620881,27.3741579317948,27.9416709620881,50268.5197998994,0.0,1.0
2018-12-14,32.37,32.96,32.27,32.96,14622,27.0152893979328,27.5076904095109,26.9318315993603,27.5076904095109,17520.2320814752,0.0,1.0
2018-12-17,31.7999,32.54,31.69,32.44,12702,26.5394964882708,27.1571676555062,26.4477763676395,27.0737098569336,15219.6681643344,0.0,1.0
2018-12-18,31.76,32.21,31.76,32.01,23086,26.5061968266403,26.8817569202168,26.5061968266403,26.7148413230717,27661.8846828708,0.0,1.0
2018-12-19,31.2799,32.1,31.1,31.74,18115,26.1055159356935,26.789953341787,25.9553753560615,26.4895052669258,21705.5809161485,0.0,1.0
2018-12-20,30.79,31.16,30.57,31.07,70283,25.6966561804866,26.0054500352051,25.513049023627,25.9303380164898,84213.819681461,0.0,1.0
2018-12-21,30.19,31.27,30.17,30.88,256530,25.1959093890514,26.0972536136348,25.1792178293369,25.7717681992019,307376.90711673,0.0,1.0
2018-12-24,29.46,30.06,29.46,29.83,94126,24.7185057438768,25.2219376327542,24.7185057438768,25.0289554086845,112181.213085136,0.15797,1.0
2018-12-26,30.67,30.73,29.4,29.63,123364,25.7337600531128,25.7841032420005,24.6681625549891,24.8611447790587,147027.634989638,0.0,1.0
2018-12-27,30.84,30.85,29.58,30.44,82856,25.8763990882947,25.884789619776,24.8191921216523,25.5407778290431,98749.4060236492,0.0,1.0
2018-12-28,30.9789,31.3647,30.711,30.95,46419,25.9929435705698,26.3166502751179,25.7681612321861,25.9686949345889,55323.0747104829,0.0,1.0
2018-12-31,31.15,31.15,30.6954,31.0,50497,26.1365055642146,26.1365055642146,25.7550720030753,26.0106475919953,60183.315100611,0.0,1.0
2019-01-02,31.258,31.5,30.75,30.75,6016,26.2271233042126,26.4301741660598,25.8008843049631,25.8008843049631,7169.98680407301,0.0,1.0
2019-01-03,31.03,31.45,30.94,31.25,38066,26.0358191864392,26.3882215086533,25.9603044031076,26.2204108790275,45367.8054660644,0.0,1.0
2019-01-04,32.1,32.15,31.42,31.42,15165,26.9336060549371,26.9755587123435,26.3630499142094,26.3630499142094,18073.9444620624,0.0,1.0
2019-01-07,32.46,32.62,31.95,31.95,163596,27.2356651882635,27.3699136919641,26.8077480827177,26.8077480827177,194976.921741876,0.0,1.0
2019-01-08,32.88,32.9,32.47,32.75,6825,27.5880675104776,27.6048485734402,27.2440557197448,27.4789906012209,8134.16887263936,0.0,1.0
2019-01-09,33.23,33.28,32.97,32.97,18608,27.8817361123227,27.9236887697292,27.6635822938092,27.6635822938092,22177.3793966408,0.0,1.0
2019-01-10,33.22,33.26,32.88,32.91,16570,27.8733455808414,27.9069077067666,27.5880675104776,27.6132391049215,19748.4510211918,0.0,1.0
2019-01-11,33.3,33.36,33.03,33.05,17625,27.9404698326917,27.9908130215795,27.7139254826969,27.7307065456595,21005.8207150577,0.0,1.0
2019-01-14,33.17,33.41,33.07,33.18,11832,27.831392923435,28.0327656789859,27.7474876086221,27.8397834549163,14101.6096851383,0.0,1.0
2019-01-15,33.26,33.26,32.95,33.26,8237,27.9069077067666,27.9069077067666,27.6468012308466,27.9069077067666,9817.01816907404,0.0,1.0
2019-01-16,33.49,33.59,33.31,33.31,5151,28.0998899308362,28.1837952456491,27.948860364173,27.948860364173,6139.06283706452,0.0,1.0
2019-01-17,33.97,33.97,33.48,33.48,9555,28.5026354419381,28.5026354419381,28.0914993993549,28.0914993993549,11387.8364216951,0.0,1.0
2019-01-18,34.37,34.55,34.06,34.06,3599,28.8382567011896,28.9892862678528,28.5781502252697,28.5781502252697,4289.35879452441,0.0,1.0
2019-01-22,33.7298,34.12,33.6,34.12,25162,28.3136806729795,28.6412248089837,28.2047231413204,28.6412248089837,29975.2348485708,0.015,1.0
2019-01-23,33.63,33.77,33.6,33.77,7858,28.2299059298395,28.347425609595,28.2047231413204,28.347425609595,9361.15552976986,0.0,1.0
2019-01-24,33.89,33.94,33.7,33.71,5444,28.4481567636711,28.4901280778695,28.2886657697172,28.2970600325569,6485.38186613225,0.0,1.0
2019-01-25,34.27,34.38,34.2,34.33,5857,28.7671387515789,28.8594756428154,28.7083789117012,28.817504328617,6977.38456832046,0.0,1.0
2019-01-28,34.08,34.12,33.91,33.98,78560,28.607647757625,28.6412248089837,28.4649452893505,28.5237051292282,93587.7295009826,0.0,1.0
2019-01-29,34.12,34.17,34.01,34.1,6613,28.6412248089837,28.6831961231821,28.5488879177473,28.6244362833044,7877.99968419041,0.0,1.0
2019-01-30,34.27,34.38,34.04,34.19,4181,28.7671387515789,28.8594756428154,28.5740707062663,28.6999846488615,4980.78280350825,0.0,1.0
2019-01-31,34.59,34.59,34.26,34.3,12223,29.0357551624486,29.0357551624486,28.7587444887392,28.7923215400979,14561.1356630666,0.0,1.0
2019-02-01,34.51,34.65,34.42,34.54,6615,28.9686010597312,29.0861207394867,28.8930526941741,28.9937838482502,7880.38226386201,0.0,1.0
2019-02-04,34.78,34.78,34.52,34.56,12464,29.1952461564025,29.1952461564025,28.9769953225709,29.0105723739296,14848.236513496,0.0,1.0
2019-02-05,34.95,34.97,34.75,34.93,12288,29.3379486246771,29.3547371503564,29.1700633678835,29.3211600989977,14638.569502394,0.0,1.0
2019-02-06,34.95,35.0,34.84,35.0,15017,29.3379486246771,29.3799199388755,29.2456117334406,29.3799199388755,17889.5994643108,0.0,1.0
2019-02-07,34.75,34.93,34.45,34.75,13709,29.1700633678835,29.3211600989977,28.9182354826931,29.1700633678835,16331.3923590755,0.0,1.0
2019-02-08,34.55,34.69,34.32,34.69,9383,29.0021781110899,29.1196977908454,28.8091100657773,29.1196977908454,11177.8725293753,0.0,1.0
2019-02-11,34.78,34.78,34.61,34.73,22923,29.1952461564025,29.1952461564025,29.052543688128,29.1532748422041,27307.9369061994,0.0,1.0
2019-02-12,35.27,35.38,35.22,35.24,10799,29.6065650355468,29.6989019267832,29.5645937213484,29.5813822470277,12864.7389368777,0.0,1.0
2019-02-13,35.52,35.52,35.32,35.47,14646,29.8164216065387,29.8164216065387,29.6485363497452,29.7744502923404,17447.6309352265,0.0,1.0
2019-02-14,35.48,35.67,35.3,35.42,20408,29.78284455518,29.9423355491339,29.6317478240658,29.732478978142,24311.8429691453,0.0,1.0
2019-02-15,36.02,36.12,35.71,35.71,10387,30.2361347485227,30.3200773769195,29.9759126004926,29.9759126004926,12373.9275245253,0.0,1.0
2019-02-19,36.34,36.4,35.99,36.02,5488,30.5215396850718,30.5719329811946,30.2275787910218,30.2527754390832,6534.20247005245,0.02,1.0
2019-02-20,36.6,36.67,36.27,36.27,19653,30.7399106349374,30.7987028137474,30.4627475062618,30.4627475062618,23399.5410247706,0.0,1.0
2019-02-21,36.3513,36.64,36.3352,36.6227,9415,30.5310304225082,30.773506165686,30.5175082213819,30.7589760986373,11209.8243905875,0.0,1.0
2019-02-22,36.77,36.8199,36.66,36.7375,7894,30.8826916406188,30.9246020652277,30.7903039310603,30.8553952718856,9398.86922350477,0.0,1.0
2019-02-25,36.8059,37.06,36.8059,37.06,18080,30.9128436294657,31.1262592385459,30.9128436294657,31.1262592385459,21526.6728605227,0.0,1.0
2019-02-26,36.47,36.74,36.47,36.74,7876,30.6307251600046,30.8574949925574,30.6307251600046,30.8574949925574,9377.4378014091,0.0,1.0
2019-02-27,36.43,36.47,36.27,36.4,14847,30.597129629256,30.6307251600046,30.4627475062618,30.5719329811946,17677.3513252312,0.0,1.0
2019-02-28,36.34,36.4,36.31,36.33,7159,30.5215396850718,30.5719329811946,30.4963430370103,30.5131408023846,8523.75282126558,0.0,1.0
2019-03-01,36.56,36.75,36.32,36.53,16873,30.7063151041889,30.8658938752446,30.5047419196975,30.6811184561275,20089.576945553,0.0,1.0
2019-03-04,36.39,36.72,36.14,36.72,7946,30.5635340985075,30.8406972271831,30.3535620313289,30.8406972271831,9460.78222066997,0.0,1.0
2019-03-05,36.19,36.41,36.11,36.41,10513,30.3955564447646,30.5803318638817,30.3283653832675,30.5803318638817,12517.1411384223,0.0,1.0
2019-03-06,35.63,36.18,35.63,36.18,10357,29.9252190142847,30.3871575620775,29.9252190142847,30.3871575620775,12331.4021469266,0.0,1.0
2019-03-07,35.25,35.54,35.21,35.53,11735,29.6060614721734,29.8496290701005,29.5724659414248,29.8412301874133,13972.0965718049,0.0,1.0
2019-03-08,35.17,35.2,35.08,35.09,10345,29.5388704106762,29.5640670587376,29.4632804664919,29.4716793491791,12317.1145321962,0.0,1.0
2019-03-11,35.72,35.72,35.41,35.41,19467,30.000808958469,30.000808958469,29.7404435951676,29.7404435951676,23178.0829964488,0.0,1.0
2019-03-12,35.53,35.78,35.49,35.78,5117,29.8412301874133,30.0512022545918,29.8076346566647,30.0512022545918,6092.47704796983,0.0,1.0
2019-03-13,35.65,35.77,35.6,35.72,5250,29.942016779659,30.0428033719047,29.9000223662233,30.000808958469,6250.83144456549,0.0,1.0
2019-03-14,35.33,35.5,35.32,35.48,5985,29.6732525336705,29.8160335393519,29.6648536509833,29.7992357739776,7125.94784680465,0.0,1.0
2019-03-15,35.395,35.585,35.395,35.51,6337,29.7278452711369,29.8874240421926,29.7278452711369,29.824432422039,7545.05121223076,0.0,1.0
2019-03-18,35.65,35.65,35.32,35.49,9627,29.942016779659,29.942016779659,29.6648536509833,29.8076346566647,11462.2389174918,0.0,1.0
2019-03-19,35.2301,35.8,35.2301,35.8,6658,29.5893476956259,30.0680000199661,29.5893476956259,30.0680000199661,7927.24490626992,0.0,1.0
2019-03-20,34.79,35.12,34.65,35.06,13946,29.2197128685649,29.4968759972405,29.1021285109449,29.4464827011177,16604.5895858876,0.0,1.0
2019-03-21,35.1,35.31,34.55,34.55,6071,29.4800782318662,29.6564547682962,29.0181396840735,29.0181396840735,7228.34241903945,0.0,1.0
2019-03-22,33.9,35.0,33.9,35.0,19847,28.4722123094093,29.3960894049948,28.4722123094093,29.3960894049948,23630.5241295793,0.0,1.0
2019-03-25,34.16,34.16,33.66,33.76,17248,28.6905832592749,28.6905832592749,28.2706391249179,28.3546279517893,20536.0649058792,0.0,1.0
2019-03-26,34.11,34.42,34.06,34.06,8063,28.8123670582385,29.0742208778824,28.7701325711991,28.7701325711991,9545.51666803645,0.195,1.0
2019-03-27,34.49,34.59,34.17,34.38,5611,29.1333491597375,29.2178181338162,28.8630484426857,29.0404332882509,6642.67568204794,0.0,1.0
2019-03-28,34.67,34.74,34.35,34.68,10007,29.2853933130791,29.3445215949342,29.0150925960273,29.293840210487,11846.953404073,0.0,1.0
2019-03-29,34.68,34.91,34.63,34.91,3874,29.293840210487,29.4881188508679,29.2516057234476,29.4881188508679,4586.29933920045,0.0,1.0
2019-04-01,35.28,35.28,34.9,34.9,76161,29.8006540549591,29.8006540549591,29.4796719534601,29.4796719534601,90164.4666940746,0.0,1.0
2019-04-02,35.01,35.31,34.93,35.31,51374,29.5725878249466,29.8259947471827,29.5050126456837,29.8259947471827,60819.9644429747,0.0,1.0
2019-04-03,35.17,35.36,35.14,35.26,7839,29.7077381834725,29.868229234222,29.6823974912489,29.7837602601433,9280.3305420734,0.0,1.0
2019-04-04,35.48,35.62,35.25,35.25,6495,29.9695920031164,30.0878485668266,29.7753133627355,29.7753133627355,7689.21378629503,0.0,1.0
2019-04-05,35.9,35.94,35.73,35.73,6365,30.3243616942469,30.3581492838784,30.1807644383131,30.1807644383131,7535.31112390575,0.0,1.0
2019-04-08,35.79,35.9,35.77,35.77,3231,30.2314458227603,30.3243616942469,30.2145520279446,30.2145520279446,3825.07309369042,0.0,1.0
2019-04-09,35.36,35.72,35.36,35.67,12010,29.868229234222,30.1723175409053,29.868229234222,30.1300830538659,14218.2382715017,0.0,1.0
2019-04-10,35.92,35.94,35.47,35.48,5960,30.3412554890626,30.3581492838784,29.9611451057086,29.9695920031164,7055.84513723147,0.0,1.0
2019-04-11,35.92,36.05,35.89,35.96,5896,30.3412554890626,30.4510651553649,30.315914796839,30.3750430786941,6980.0776726706,0.0,1.0
2019-04-12,36.16,36.21,36.04,36.04,5854,30.5439810268515,30.5862155138908,30.4426182579571,30.4426182579571,6930.35527405251,0.0,1.0
2019-04-15,36.07,36.18,36.02,36.15,9877,30.4679589501807,30.5608748216672,30.4257244631413,30.5355341294436,11693.0507416837,0.0,1.0
2019-04-16,36.4014,36.4014,36.1,36.2682,5075,30.7478891302774,30.7478891302774,30.4932996424043,30.6353764568046,6008.12316635062,0.0,1.0
2019-04-17,36.42,36.44,36.26,36.42,4639,30.763600359456,30.7804941542718,30.6284500009302,30.763600359456,5491.95731402967,0.0,1.0
2019-04-18,36.31,36.43,36.2,36.35,3249,30.6706844879695,30.7720472568639,30.5777686164829,30.704472077601,3846.38269309816,0.0,1.0
2019-04-22,35.82,36.37,35.82,36.37,7980,30.256786514984,30.7213658724167,30.256786514984,30.7213658724167,9447.25573743406,0.0,1.0
2019-04-23,36.3,36.47,35.86,35.86,12979,30.7086955263049,30.8525103538386,30.3364689138648,30.3364689138648,15342.1593436434,0.055,1.0
2019-04-24,36.65,36.65,36.42,36.42,4724,31.0047848771095,31.0047848771095,30.8102118751522,30.8102118751522,5584.12518216901,0.0,1.0
2019-04-25,36.1,36.25,35.87,36.23,5839,30.5395016115594,30.6663970476185,30.3449286096021,30.649477656144,6902.13948744388,0.0,1.0
2019-04-26,36.4174,36.42,36.01,36.01,10852,30.8080123542605,30.8102118751522,30.4633643499239,30.4633643499239,12827.8845209352,0.0,1.0
2019-04-29,36.71,36.78,36.46,36.63,7840,31.0555430515331,31.1147609216941,30.8440506581013,30.9878654856349,9267.47278327796,0.0,1.0
2019-04-30,36.51,36.74,36.25,36.74,11986,30.8863491367877,31.080922138745,30.6663970476185,31.080922138745,14168.3582628022,0.0,1.0
2019-05-01,36.18,36.37,36.17,36.35,5024,30.6071791774576,30.7679133964658,30.5987194817203,30.7509940049913,5938.74786520261,0.0,1.0
2019-05-02,35.92,36.24,35.75,36.03,5939,30.3872270882885,30.6579373518813,30.2434122607548,30.4802837413985,7020.34704845507,0.0,1.0
2019-05-03,36.71,36.71,36.22,36.22,7057,31.0555430515331,31.0555430515331,30.6410179604067,30.6410179604067,8341.90758056028,0.0,1.0
2019-05-06,36.78,36.78,36.35,36.43,4589,31.1147609216941,31.1147609216941,30.7509940049913,30.8186715708895,5424.54497480388,0.0,1.0
2019-05-07,35.86,36.55,35.79,36.55,6336,30.3364689138648,30.9201879197368,30.2772510437039,30.9201879197368,7489.63106566954,0.0,1.0
2019-05-08,35.85,36.01,35.85,35.99,3011,30.3280092181276,30.4633643499239,30.3280092181276,30.4464449584494,3559.22966204718,0.0,1.0
2019-05-09,35.78,35.8,35.29,35.54,6720,30.2687913479667,30.2857107394412,29.8542662568402,30.0657586502721,7943.54809995251,0.0,1.0
2019-05-10,35.75,35.75,35.25,35.59,3657,30.2434122607548,30.2434122607548,29.8204274738911,30.1080571289584,4322.85050617953,0.0,1.0
2019-05-13,34.73,35.15,34.61,35.15,9644,29.3805232955529,29.7358305165184,29.2790069467056,29.7358305165184,11399.93718392,0.0,1.0
2019-05-14,35.0,35.08,34.7,34.86,5786,29.6089350804593,29.6766126463575,29.3551442083411,29.4904993401374,6839.48948010793,0.0,1.0
2019-05-15,35.08,35.1,34.63,34.67,7796,29.6766126463575,29.693532037832,29.2959263381801,29.3297651211292,9215.46145643301,0.0,1.0
2019-05-16,35.27,35.48,35.22,35.22,5137,29.8373468653657,30.0150004758484,29.7950483866793,29.7950483866793,6072.32240914525,0.0,1.0
2019-05-17,34.84,35.2,34.84,35.01,5217,29.4735799486629,29.7781289952048,29.4735799486629,29.6173947761965,6166.88845795421,0.0,1.0
2019-05-20,34.57,34.66,34.54,34.54,2373,29.2451681637565,29.3213054253919,29.2197890765447,29.2197890765447,2805.06542279574,0.0,1.0
2019-05-21,34.99,35.04,34.76,34.76,4407,29.600475384722,29.6427738634084,29.4059023827647,29.4059023827647,5209.40721376351,0.0,1.0
2019-05-22,34.65,34.83,34.62,34.83,8469,29.3128457296547,29.4651202529256,29.2874666424429,29.4651202529256,10010.9983420384,0.0,1.0
2019-05-23,33.83,34.15,33.75,34.02,4660,28.6191506791982,28.889860942791,28.5514731133,28.7798848982064,5508.47234312184,0.0,1.0
2019-05-24,34.09,34.1,33.92,34.03,15689,28.8391027683673,28.8475624641046,28.6952879408337,28.7883445939437,18545.5842470469,0.0,1.0
2019-05-28,33.79,34.09,33.79,34.02,20292,28.64452976641,28.8988463964758,28.64452976641,28.8395058494605,23937.0897547094,0.07,1.0
2019-05-29,33.36,33.49,33.22,33.43,7570,28.2800092633157,28.3902131363442,28.161328169285,28.3393498103311,8929.81319944559,0.0,1.0
2019-05-30,33.31,33.65,33.2,33.47,5420,28.2376231583048,28.5258486723793,28.1443737272806,28.3732586943399,6393.60469497952,0.0,1.0
2019-05-31,32.83,33.05,32.68,33.05,15378,27.8307165501995,28.0172154122477,27.7035582351666,28.0172154122477,18140.3787821762,0.0,1.0
2019-06-03,33.04,33.22,32.78,32.78,7622,28.0087381912456,28.161328169285,27.7883304451885,27.7883304451885,8991.15405629776,0.0,1.0
2019-06-04,34.017,34.017,33.43,33.43,12234,28.8369626831598,28.8369626831598,28.3393498103311,28.3393498103311,14431.6162063431,0.0,1.0
2019-06-05,33.93,34.09,33.84,34.09,9075,28.7632108604407,28.8988463964758,28.686915871421,28.8988463964758,10705.1591525718,0.0,1.0
2019-06-06,33.75,33.96,33.49,33.96,4471,28.6106208824013,28.7886425234473,28.3902131363442,28.7886425234473,5274.13405742683,0.0,1.0
2019-06-07,34.01,34.1187,33.97,34.05,6115,28.8310286284583,28.9231760207521,28.7971197444495,28.864937512467,7213.44883944645,0.0,1.0
2019-06-10,34.2983,34.4487,34.2285,34.44,5551,29.0754269099515,29.2029243138245,29.0162559073562,29.1955491315526,6548.13646897257,0.0,1.0
2019-06-11,34.39,34.73,34.32,34.6,11293,29.1531630265416,29.4413885406162,29.0938224795263,29.3311846675877,13321.5826236907,0.0,1.0
2019-06-12,34.43,34.51,34.25,34.25,7102,29.1870719105504,29.2548896785679,29.0344819325109,29.0344819325109,8377.74548777575,0.0,1.0
2019-06-13,34.63,34.77,34.58,34.58,19528,29.3566163305942,29.4752974246249,29.3142302255833,29.3142302255833,23035.851011727,0.0,1.0
2019-06-14,34.61,34.61,34.47,34.47,3628,29.3396618885899,29.3396618885899,29.2209807945591,29.2209807945591,4279.70439730363,0.0,1.0
2019-06-17,34.47,34.6,34.47,34.53,3443,29.2209807945591,29.3311846675877,29.2209807945591,29.2718441205723,4061.47250273331,0.0,1.0
2019-06-18,34.84,35.08,34.83,34.86,10016,29.5346379716403,29.7380912756929,29.5261607506381,29.5515924136447,11815.1927352242,0.0,1.0
2019-06-19,34.8635,34.8635,34.74,34.7898,11745,29.5545594409954,29.5545594409954,29.4498657616184,29.4920823222093,13854.7762255599,0.0,1.0
2019-06-20,35.12,35.125,34.91,35.06,19989,29.7720001597017,29.7762387702028,29.5939785186556,29.7211368336885,23579.661300359,0.0,1.0
2019-06-21,34.87,35.06,34.79,34.99,12205,29.5600696346469,29.7211368336885,29.4922518666293,29.6617962866732,14397.4068823293,0.0,1.0
2019-06-24,34.44,34.86,34.39,34.86,16484,29.2803213415745,29.6373984311059,29.2378121642493,29.6373984311059,19388.7544257898,0.1,1.0
2019-06-25,34.39,34.55,34.31,34.55,12242,29.2378121642493,29.3738415316899,29.1697974805291,29.3738415316899,14399.2436108056,0.0,1.0
2019-06-26,34.45,34.52,34.36,34.52,6684,29.2888231770395,29.3483360252948,29.2123066578542,29.3483360252948,7861.83175090871,0.0,1.0
2019-06-27,34.96,34.96,34.54,34.54,10092,29.7224167857562,29.7224167857562,29.3653396962248,29.3653396962248,11870.3779219286,0.0,1.0
2019-06-28,35.53,35.53,35.16,35.16,5039,30.2070214072631,30.2070214072631,29.8924534950569,29.8924534950569,5926.95544476795,0.0,1.0
2019-07-01,35.46,35.98,35.34,35.98,10222,30.1475085590079,30.5896040031896,30.0454865334275,30.5896040031896,12023.2860798607,0.0,1.0
2019-07-02,35.17,35.48,35.1,35.4,10318,29.9009553305219,30.164512229938,29.8414424822667,30.0964975462177,12136.2028734105,0.0,1.0
2019-07-03,35.56,35.56,35.4,35.5,3201,30.2325269136582,30.2325269136582,30.0964975462177,30.181515900868,3765.069334928,0.0,1.0
2019-07-05,35.67,35.67,35.27,35.27,7246,30.3260471037736,30.3260471037736,29.9859736851723,29.9859736851723,8522.86547981514,0.0,1.0
2019-07-08,35.41,35.73,35.34,35.73,2658,30.1049993816827,30.3770581165638,30.0454865334275,30.3770581165638,3126.38372141163,0.0,1.0
2019-07-09,35.22,35.47,35.1,35.47,7419,29.9434645078471,30.1560103944729,29.8414424822667,30.1560103944729,8726.35095152478,0.0,1.0
2019-07-10,35.24,35.39,35.19,35.34,3687,29.9604681787772,30.0879957107527,29.917959001452,30.0454865334275,4336.71060227414,0.0,1.0
2019-07-11,34.94,35.32,34.88,35.32,12111,29.7054131148262,30.0284828624974,29.654402102036,30.0284828624974,14245.159236274,0.0,1.0
2019-07-12,35.53,35.55,35.01,35.15,7693,30.2070214072631,30.2240250781932,29.7649259630814,29.8839516595919,9048.63429978167,0.0,1.0
2019-07-15,35.37,35.56,35.23,35.56,21075,30.0709920398226,30.2325269136582,29.9519663433121,30.2325269136582,24788.7648339917,0.0,1.0
2019-07-16,35.6,35.69,35.48,35.48,6181,30.2665342555184,30.3430507747037,30.164512229938,30.164512229938,7270.19480137142,0.0,1.0
2019-07-17,35.25,35.34,35.11,35.14,17840,29.9689700142422,30.0454865334275,29.8499443177317,29.8754498241268,20983.7041346815,0.0,1.0
2019-07-18,35.28,35.37,35.11,35.21,3115,29.9944755206373,30.0709920398226,29.8499443177317,29.9349626723821,3663.91470737292,0.0,1.0
2019-07-19,35.33,35.48,35.33,35.42,3250,30.0369846979625,30.164512229938,30.0369846979625,30.1135012171478,3822.7039483024,0.0,1.0
2019-07-22,34.98,35.31,34.98,35.31,8988,29.7394204566863,30.0199810270324,29.7394204566863,30.0199810270324,10571.8347961052,0.0,1.0
2019-07-23,35.41,35.42,35.17,35.34,10182,30.1390067235429,30.1475181628887,29.9347321792432,30.0794266481221,11962.7240309271,0.04,1.0
2019-07-24,36.07,36.07,35.27,35.27,19613,30.7007617203669,30.7007617203669,30.0198465727014,30.0198465727014,23043.1061106436,0.0,1.0
2019-07-25,35.62,35.99,35.62,35.99,5118,30.317746949805,30.6326702056003,30.317746949805,30.6326702056003,6013.08402968818,0.0,1.0
2019-07-26,35.98,36.01,35.74,35.75,8225,30.6241587662545,30.649693084292,30.4198842219549,30.4283956613007,9663.46544435038,0.0,1.0
2019-07-29,35.79,35.9,35.77,35.9,3985,30.462441418684,30.556067251488,30.4454185399923,30.556067251488,4681.93432167005,0.0,1.0
2019-07-30,36.01,36.01,35.51,35.51,9096,30.649693084292,30.649693084292,30.224121117001,30.224121117001,10686.7941254481,0.0,1.0
2019-07-31,35.93,36.37,35.93,36.37,6310,30.5816015695254,30.9561049007414,30.5816015695254,30.9561049007414,7413.55221323415,0.0,1.0
2019-08-01,35.08,35.93,34.89,35.85,28638,29.8581292251309,30.5816015695254,29.6964118775603,30.5135100547589,33646.4830875751,0.0,1.0
2019-08-02,34.65,34.7,34.38,34.7,3741,29.4921373332607,29.5346945299898,29.2623284709236,29.5346945299898,4395.26130423279,0.0,1.0
2019-08-05,33.64,34.0,33.43,34.0,4930,28.632481959333,28.9388937757825,28.4537417330708,28.9388937757825,5792.20481953159,0.0,1.0
2019-08-06,33.98,34.04,33.53,33.98,6275,28.9218708970908,28.9729395331657,28.538856126529,28.9218708970908,7372.43108368373,0.0,1.0
2019-08-07,33.83,33.97,33.33,33.46,13990,28.7941993069036,28.913359457745,28.3686273396126,28.4792760511083,16436.7029260136,0.0,1.0
2019-08-08,34.48,34.54,34.04,34.04,21479,29.3474428643818,29.3985115004567,28.9729395331657,28.9729395331657,25235.4497603892,0.0,1.0
2019-08-09,33.92,34.4,33.92,34.4,5377,28.8708022610159,29.2793513496152,28.8708022610159,29.2793513496152,6317.38038836134,0.0,1.0
2019-08-12,33.53,33.73,33.43,33.69,6614,28.538856126529,28.7090849134454,28.4537417330708,28.6750391560621,7770.718595615,0.0,1.0
2019-08-13,33.88,34.14,33.84,34.14,3733,28.8367565036327,29.0580539266239,28.8027107462494,29.0580539266239,4385.86218890698,0.0,1.0
2019-08-14,32.93,33.3,32.9,33.3,7459,28.0281697657799,28.3430930215752,28.0026354477424,28.3430930215752,8763.50015190388,0.0,1.0
2019-08-15,32.69,32.88,32.49,32.88,8992,27.8238952214803,27.9856125690508,27.6536664345639,27.9856125690508,10564.6056262126,0.0,1.0
2019-08-16,33.3946,33.3946,33.0012,33.13,11046,28.4236112377866,28.4236112377866,28.0887712139221,28.1983985526963,12977.8284861148,0.0,1.0
2019-08-19,33.81,33.91,33.73,33.73,10408,28.7771764282119,28.8622908216701,28.7090849134454,28.7090849134454,12228.2490388813,0.0,1.0
2019-08-20,33.51,33.68,33.49,33.54,10638,28.5218332478374,28.6665277167163,28.5048103691457,28.5473675658748,12498.4736044984,0.0,1.0
2019-08-21,33.64,33.73,33.62,33.7,9650,28.632481959333,28.7090849134454,28.6154590806414,28.6835505954079,11337.6828617606,0.0,1.0
2019-08-22,33.73,33.87,33.54,33.66,6165,28.7090849134454,28.8282450642868,28.5473675658748,28.6495048380246,7243.1932479538,0.0,1.0
2019-08-23,32.56,33.61,32.56,33.44,5944,27.7132465099846,28.6069476412956,27.7132465099846,28.4622531724166,6983.54268707826,0.0,1.0
2019-08-26,32.95,32.95,32.72,32.83,11646,28.0451926444715,28.0451926444715,27.8494295395177,27.9430553723217,13682.7621355507,0.0,1.0
2019-08-27,32.49,33.17,32.49,33.17,13032,27.7132465099846,28.2932713676882,27.7132465099846,28.2932713676882,15278.241755164,0.07,1.0
2019-08-28,32.98,33.07,32.33,32.33,4895,28.131205598624,28.2079735944965,27.5767700728779,27.5767700728779,5738.71956656904,0.0,1.0
2019-08-29,33.61,33.72,33.32,33.32,6987,28.6685815697317,28.7624091202426,28.4212180274758,28.4212180274758,8191.30410860427,0.0,1.0
2019-08-30,33.63,33.8,33.59,33.8,6193,28.6856411243701,28.8306473387959,28.6515220150934,28.8306473387959,7260.44745163678,0.0,1.0
2019-09-03,33.15,33.39,33.0,33.39,11278,28.2762118130499,28.48092646871,28.1482651532623,28.48092646871,13221.9160922912,0.0,1.0
2019-09-04,33.5,33.52,33.36,33.44,8919,28.5747540192208,28.5918135738592,28.4553371367525,28.5235753553058,10456.3104829886,0.0,1.0
2019-09-05,34.28,34.47,33.88,33.97,8756,29.2400766501161,29.4021424191804,28.8988855573493,28.9756535532218,10265.2152246943,0.0,1.0
2019-09-06,34.12,34.31,34.12,34.24,13984,29.1036002130094,29.2656659820736,29.1036002130094,29.2059575408394,16394.3318526867,0.0,1.0
2019-09-09,34.72,34.72,34.17,34.24,14935,29.6153868521596,29.6153868521596,29.1462490996053,29.2059575408394,17509.2495866616,0.0,1.0
2019-09-10,35.24,35.31,34.65,34.68,12468,30.0589352727565,30.1186437139907,29.5556784109254,29.5812677428829,14617.0287141946,0.0,1.0
2019-09-11,36.0,36.0,35.53,35.56,11182,30.7071983490134,30.7071983490134,30.3062988150124,30.3318881469699,13109.3691917007,0.0,1.0
2019-09-12,36.14,36.16,35.86,36.04,7726,30.8266152314818,30.8436747861202,30.5877814665451,30.7413174582901,9057.68077044177,0.0,1.0
2019-09-13,36.3,36.4,36.2,36.24,72259,30.9630916685885,31.0483894417803,30.8777938953968,30.9119130046735,84713.81760178,0.0,1.0
2019-09-16,36.18,36.31,36.11,36.11,27535,30.8607343407585,30.9716214459077,30.8010258995243,30.8010258995243,32281.0302891683,0.0,1.0
2019-09-17,36.04,36.05,35.8,35.91,5734,30.7413174582901,30.7498472356093,30.53660280263,30.6304303531409,6722.33258318834,0.0,1.0
2019-09-18,35.59,36.03,35.56,36.03,14800,30.3574774789275,30.732787680971,30.3318881469699,30.732787680971,17350.9805077062,0.0,1.0
2019-09-19,35.61,36.09,35.61,35.8,7367,30.3745370335658,30.783966344886,30.3745370335658,30.53660280263,8636.8022567751,0.0,1.0
2019-09-20,35.47,35.83,35.47,35.62,10003,30.2551201510974,30.5621921345875,30.2551201510974,30.383066810885,11727.1525688233,0.0,1.0
2019-09-23,35.64,35.79,35.39,35.39,3360,30.4001263655233,30.5280730253109,30.186881932544,30.186881932544,3939.14152066843,0.0,1.0
2019-09-24,35.08,35.68,35.08,35.68,5144,29.9949619428627,30.507988657963,29.9949619428627,30.507988657963,6016.06097529783,0.085,1.0
2019-09-25,35.69,35.73,35.17,35.21,6590,30.5165391032147,30.5507408842213,30.0719159501277,30.1061177311344,7707.20097729639,0.0,1.0
2019-09-26,35.46,35.65,35.27,35.65,5780,30.3198788624262,30.482337322208,30.1574204026445,30.482337322208,6759.88188903995,0.0,1.0
2019-09-27,35.26,35.7,35.26,35.5,12438,30.1488699573928,30.5250895484663,30.1488699573928,30.3540806434329,14546.6108885603,0.0,1.0
2019-09-30,35.58,35.77,35.48,35.53,4684,30.4224842054463,30.584942665228,30.3369797529296,30.3797319791879,5478.07729554724,0.0,1.0
2019-10-01,34.91,35.75,34.8,35.72,7497,29.8496043735843,30.5678417747247,29.7555494758159,30.5421904389697,8767.96445019593,0.0,1.0
2019-10-02,34.43,34.62,34.19,34.62,5631,29.4391830015041,29.6016414612858,29.233972315464,29.6016414612858,6585.62195799029,0.0,1.0
2019-10-03,34.24,34.34,33.88,34.28,20212,29.2767245417223,29.362228994239,28.9689085126622,29.310926322729,23638.5350763452,0.0,1.0
2019-10-04,34.42,34.44,34.2,34.29,10683,29.4306325562524,29.4477334467557,29.2425227607156,29.3194767679807,12494.086197338,0.0,1.0
2019-10-07,34.47,34.7,34.42,34.42,6487,29.4733847825108,29.6700450232992,29.4306325562524,29.4306325562524,7586.73941422181,0.0,1.0
2019-10-08,33.84,34.06,33.81,33.99,12314,28.9347067316555,29.1228165271922,28.9090553959005,29.0629634104305,14401.5892009754,0.0,1.0
2019-10-09,34.1,34.19,33.95,34.19,8669,29.1570183081989,29.233972315464,29.0287616294239,29.233972315464,10138.6533038213,0.0,1.0
2019-10-10,34.2,34.35,34.14,34.14,6477,29.2425227607156,29.3707794394907,29.1912200892056,29.1912200892056,7575.04411683595,0.0,1.0
2019-10-11,35.14,35.32,34.97,34.97,9171,30.0462646143727,30.2001726289028,29.9009070450943,29.9009070450943,10725.7572325926,0.0,1.0
2019-10-14,34.74,34.81,34.65,34.81,5064,29.7042468043059,29.7640999210676,29.6272927970408,29.7640999210676,5922.49859621077,0.0,1.0
2019-10-15,35.05,35.23,34.67,34.78,21410,29.9693106071077,30.1232186216378,29.6443936875442,29.7384485853126,25039.6317031739,0.0,1.0
2019-10-16,35.13,35.28,35.03,35.07,11072,30.0377141691211,30.1659708478961,29.9522097166044,29.986411497611,12949.0332656488,0.0,1.0
2019-10-17,35.46,35.47,35.36,35.45,6947,30.3198788624262,30.3284293076779,30.2343744099095,30.3113284171745,8124.72309397241,0.0,1.0
2019-10-18,35.46,35.5,35.35,35.49,6938,30.3198788624262,30.3540806434329,30.2258239646578,30.3455301981812,8114.19732632511,0.0,1.0
2019-10-21,35.85,36.01,35.83,35.97,7472,30.6533462272414,30.7901533512681,30.636245336738,30.7559515702614,8738.72620673122,0.0,1.0
2019-10-22,35.96,36.04,35.61,35.61,6500,30.7773276833906,30.845797822842,30.4777708232909,30.4777708232909,7594.55149597478,0.035,1.0
2019-10-23,36.05,36.08,35.85,35.94,4745,30.8543565902734,30.8800328925677,30.683181241645,30.7602101485278,5544.02259206158,0.0,1.0
2019-10-24,35.96,36.2,35.78,36.2,4661,30.7773276833906,30.9827381017447,30.623269869625,30.9827381017447,5445.87761888284,0.0,1.0
2019-10-25,36.24,36.37,35.84,35.84,4315,31.0169731714704,31.1282371480789,30.6746224742136,30.6746224742136,5041.61380078941,0.0,1.0
2019-10-28,36.58,36.66,36.57,36.61,3412,31.3079712641387,31.3764414035901,31.2994124967073,31.333647566433,3986.55533911784,0.0,1.0
2019-10-29,36.84,36.89,36.46,36.46,6803,31.5304992173557,31.5732930545128,31.2052660549617,31.2052660549617,7948.57443494098,0.0,1.0
2019-10-30,36.68,36.8,36.51,36.51,7528,31.3935589384529,31.49626414763,31.2480598921188,31.2480598921188,8795.65902487664,0.0,1.0
2019-10-31,36.2,36.34,36.14,36.34,5022,30.9827381017447,31.1025608457846,30.9313854971562,31.1025608457846,5867.6673250439,0.0,1.0
2019-11-01,36.9,36.96,36.54,36.54,4278,31.5818518219442,31.6332044265327,31.2737361944131,31.2737361944131,4998.38327688924,0.0,1.0
2019-11-04,37.32,37.32,37.1,37.12,6598,31.9413200540639,31.9413200540639,31.7530271705726,31.7701447054355,7709.05396468331,0.0,1.0
2019-11-05,37.56,37.75,37.46,37.67,9643,32.146730472418,32.309347053615,32.0611427981038,32.2408769141636,11266.809242413,0.0,1.0
2019-11-06,37.45,37.49,37.23,37.37,6125,32.0525840306724,32.0868191003981,31.8642911471811,31.984113891221,7156.40429428392,0.0,1.0
2019-11-07,37.46,37.86,37.46,37.65,7030,32.0611427981038,32.4034934953606,32.0611427981038,32.2237593793008,8213.79954103118,0.0,1.0
2019-11-08,37.44,37.55,37.37,37.46,4308,32.044025263241,32.1381717049866,31.984113891221,32.0611427981038,5033.4350530245,0.0,1.0
2019-11-11,37.36,37.41,37.1,37.12,18360,31.9755551237896,32.0183489609467,31.7530271705726,31.7701447054355,21451.6869947841,0.0,1.0
2019-11-12,37.3,37.52,37.27,37.33,9846,31.9242025192011,32.1124954026923,31.8985262169068,31.9498788214953,11503.992927595,0.0,1.0
2019-11-13,37.05,37.19,37.01,37.04,10344,31.7102333334155,31.8300560774554,31.6759982636898,31.7016745659841,12085.8524114405,0.0,1.0
2019-11-14,37.15,37.3,37.04,37.1,11995,31.7958210077297,31.9242025192011,31.7016745659841,31.7530271705726,14014.8684914181,0.0,1.0
2019-11-15,37.28,37.4,37.11,37.33,8545,31.9070849843382,32.0097901935153,31.7615859380041,31.9498788214953,9983.91423586222,0.0,1.0
2019-11-18,37.15,37.25,37.03,37.25,7102,31.7958210077297,31.881408682044,31.6931157985527,31.881408682044,8297.92380375583,0.0,1.0
2019-11-19,37.14,37.33,37.04,37.12,3369,31.7872622402983,31.9498788214953,31.7016745659841,31.7701447054355,3936.31445999062,0.0,1.0
2019-11-20,36.87,37.16,36.87,37.04,5547,31.5561755196499,31.8043797751612,31.5561755196499,31.7016745659841,6481.0734074111,0.0,1.0
2019-11-21,36.6,36.85,36.58,36.85,34435,31.3250887990016,31.5390579847871,31.3079712641387,31.5390579847871,40233.5970405986,0.0,1.0
2019-11-22,36.8,36.85,36.66,36.66,7191,31.49626414763,31.5390579847871,31.3764414035901,31.3764414035901,8401.91073962378,0.0,1.0
2019-11-25,37.45,37.46,36.91,36.91,8046,32.1296129375552,32.1381922734531,31.6663287990697,31.6663287990697,9378.34827284191,0.09,1.0
2019-11-26,37.46,37.63,37.46,37.55,2936,32.1381922734531,32.284040983717,32.1381922734531,32.2154062965339,3422.17630239421,0.0,1.0
2019-11-27,37.6,37.71,37.55,37.71,4332,32.2583029760234,32.3526756709,32.2154062965339,32.3526756709,5049.34187396857,0.0,1.0
2019-11-29,37.5,37.5,37.32,37.37,1717,32.1725096170446,32.1725096170446,32.0180815708827,32.0609782503721,2001.32040572577,0.0,1.0
2019-12-02,36.97,37.38,36.97,37.32,6077,31.717804814457,32.06955758627,31.717804814457,32.0180815708827,7083.29883843653,0.0,1.0
2019-12-03,36.7,36.7,36.43,36.57,4505,31.4861627452143,31.4861627452143,31.2545206759716,31.3746313785419,5250.9891833399,0.0,1.0
2019-12-04,36.97,37.16,36.97,36.97,3304,31.717804814457,31.8808121965167,31.717804814457,31.717804814457,3851.11393157714,0.0,1.0
2019-12-05,37.17,37.17,37.0,37.0,8521,31.8893915324146,31.8893915324146,31.7435428221506,31.7435428221506,9932.00418007531,0.0,1.0
2019-12-06,37.66,37.84,37.39,37.39,5729,32.3097789914106,32.4642070375724,32.0781369221679,32.0781369221679,6677.6730369266,0.0,1.0
2019-12-09,37.53,37.68,37.5,37.6,10152,32.1982476247382,32.3269376632064,32.1725096170446,32.2583029760234,11833.0837268073,0.0,1.0
2019-12-10,37.36,37.45,37.35,37.35,4637,32.0523989144743,32.1296129375552,32.0438195785764,32.0438195785764,5404.8472459816,0.0,1.0
2019-12-11,37.52,37.6,37.38,37.49,24961,32.1896682888403,32.2583029760234,32.06955758627,32.1639302811467,29094.3265272691,0.0,1.0
2019-12-12,37.9,38.0,37.36,37.36,11676,32.5156830529597,32.6014764119385,32.0523989144743,32.0523989144743,13609.4449954887,0.0,1.0
2019-12-13,37.46,37.94,37.42,37.94,9767,32.1381922734531,32.5500003965512,32.1038749298615,32.5500003965512,11384.3310441023,0.0,1.0
2019-12-16,37.59,37.93,37.55,37.85,7734,32.2497236401255,32.5414210606533,32.2154062965339,32.4727863734703,9014.68376114335,0.0,1.0
2019-12-17,37.78,37.8,37.59,37.61,28524,32.4127310221852,32.4298896939809,32.2497236401255,32.2668823119212,33247.3286272114,0.0,1.0
2019-12-18,37.99,38.04,37.83,37.83,9353,32.5928970760406,32.63579375553,32.4556277016746,32.4556277016746,10901.7762112715,0.0,1.0
2019-12-19,37.97,38.0,37.86,37.88,7272,32.5757384042449,32.6014764119385,32.4813657093682,32.4985243811639,8476.18054189739,0.0,1.0
2019-12-20,38.14,38.27,38.08,38.27,21763,32.7215871145088,32.8331184811812,32.6701110991215,32.8331184811812,25366.7652823588,0.0,1.0
2019-12-23,37.91,38.23,37.88,38.23,13143,32.6340006743273,32.9094657288192,32.6081758254687,32.9094657288192,15267.8531502258,0.12791,1.0
2019-12-24,37.91,38.07,37.89,38.07,20348,32.6340006743273,32.7717332015733,32.6167841084216,32.7717332015733,23637.6988435513,0.0,1.0
2019-12-26,37.92,38.13,37.85,38.13,5559,32.6426089572802,32.8233828992905,32.5823509766101,32.8233828992905,6457.73382500992,0.0,1.0
2019-12-27,37.73,37.92,37.73,37.92,6166,32.4790515811757,32.6426089572802,32.4790515811757,32.6426089572802,7162.86863914573,0.0,1.0
2019-12-30,37.66,37.87,37.62,37.74,8297,32.4187936005056,32.5995675425159,32.3843604686941,32.4876598641286,9638.3913556588,0.0,1.0
2019-12-31,37.71,37.92,37.71,37.74,6995,32.46183501527,32.6426089572802,32.46183501527,32.4876598641286,8125.89460441523,0.0,1.0
2020-01-02,37.65,38.0,37.43,38.0,12768,32.4101853175527,32.7114752209032,32.2208030925896,32.7114752209032,14832.2262057432,0.0,1.0
2020-01-03,37.4,37.44,37.17,37.24,6146,32.194978243731,32.2294113755425,31.996987735815,32.0572457164851,7139.63520210666,0.0,1.0
2020-01-06,37.35,37.42,37.15,37.18,2956,32.1519368289667,32.2121948096368,31.9797711699093,32.0055960187679,3433.90199437476,0.0,1.0
2020-01-07,37.28,37.39,37.15,37.36,7351,32.0916788482966,32.1863699607782,31.9797711699093,32.1605451119195,8539.44978371071,0.0,1.0
2020-01-08,37.35,37.44,37.3,37.33,117334,32.1519368289667,32.2294113755425,32.1088954142023,32.1347202630609,136303.60507712,0.0,1.0
2020-01-09,37.16,37.41,37.15,37.41,6689,31.9883794528622,32.2035865266839,31.9797711699093,32.2035865266839,7770.42301771744,0.0,1.0
2020-01-10,36.95,37.19,36.87,37.1,20378,31.8076055108519,32.0142043017208,31.7387392472289,31.9367297551449,23672.5489991099,0.0,1.0
2020-01-13,37.36,37.36,36.97,36.97,38900,32.1605451119195,32.1605451119195,31.8248220767576,31.8248220767576,45189.035040994,0.0,1.0
2020-01-14,37.53,37.71,37.21,37.3,23523,32.3068859221183,32.46183501527,32.0314208676265,32.1088954142023,27326.0069735039,0.0,1.0
2020-01-15,37.62,37.72,37.48,37.71,5049,32.3843604686941,32.4704432982228,32.263844507354,32.46183501527,5865.2811805136,0.0,1.0
2020-01-16,38.15,38.2,38.08,38.18,19864,32.8405994651962,32.8836408799606,32.7803414845261,32.8664243140548,23075.4496672058,0.0,1.0
2020-01-17,37.98,38.23,37.98,38.23,13590,32.6942586549974,32.9094657288192,32.6942586549974,32.9094657288192,15787.1204680491,0.0,1.0
2020-01-21,37.55,37.76,37.5,37.76,16044,32.362839761312,32.5438303431995,32.3197467656245,32.5438303431995,18615.5542728422,0.045,1.0
2020-01-22,37.57,37.75,37.52,37.62,9230,32.380076959587,32.535211744062,32.3369839638995,32.4231699552745,10709.3970293152,0.0,1.0
2020-01-23,37.67,37.69,37.33,37.33,4236,32.466262950962,32.483500149237,32.173230580287,32.173230580287,4914.95187607577,0.0,1.0
2020-01-24,37.18,37.63,37.03,37.63,4325,32.0439515932245,32.431788554412,31.914672606162,32.431788554412,5018.21691785357,0.0,1.0
2020-01-27,36.82,36.9,36.6,36.61,39820,31.7336820242745,31.8026308173745,31.5440728432495,31.552691442387,46202.4040853015,0.0,1.0
2020-01-28,36.98,37.06,36.75,36.75,4224,31.8715796104745,31.9405284035745,31.673351830312,31.673351830312,4901.02849965629,0.0,1.0
2020-01-29,36.81,36.98,36.8,36.8,4008,31.725063425137,31.8715796104745,31.7164448259995,31.7164448259995,4650.40772410569,0.0,1.0
2020-01-30,36.58,36.58,36.4,36.47,2881,31.5268356449745,31.5268356449745,31.3717008604995,31.432031054462,3342.77062204304,0.0,1.0
2020-01-31,35.8,36.58,35.76,36.58,5613,30.8545849122495,31.5268356449745,30.8201105156995,31.5268356449745,6512.65932021089,0.0,1.0
2020-02-03,36.2,36.23,36.08,36.08,6417,31.1993288777495,31.225184675162,31.0959056880995,31.0959056880995,7445.52554031592,0.0,1.0
2020-02-04,36.53,36.78,36.53,36.78,11641,31.483742649287,31.6992076277245,31.483742649287,31.6992076277245,13506.8354082621,0.0,1.0
2020-02-05,37.3091,37.3762,36.965,36.98,7091,32.1552177080896,32.2130485083022,31.8586517117682,31.8715796104745,8227.55518254328,0.0,1.0
2020-02-06,37.19,37.33,37.19,37.28,5921,32.052570192362,32.173230580287,32.052570192362,32.1301375845995,6870.02598164416,0.0,1.0
2020-02-07,36.62,36.98,36.58,36.98,12043,31.5613100415245,31.8715796104745,31.5268356449745,31.8715796104745,13973.2685183146,0.0,1.0
2020-02-10,36.71,36.71,36.45,36.45,9298,31.638877433762,31.638877433762,31.414793856187,31.414793856187,10788.296162359,0.0,1.0
2020-02-11,37.09,37.25,36.85,36.85,5059,31.966384200987,32.104281787187,31.759537821687,31.759537821687,5869.86344217831,0.0,1.0
2020-02-12,37.42,37.48,37.31,37.36,18770,32.2507979725245,32.3025095673495,32.155993382012,32.1990863776995,21778.4812828003,0.0,1.0
2020-02-13,37.33,37.38,37.21,37.22,3934,32.173230580287,32.2163235759745,32.069807390637,32.0784259897745,4564.54690285224,0.0,1.0
2020-02-14,37.26,37.47,37.14,37.35,4371,32.1129003863245,32.293890968212,32.0094771966745,32.190467778562,5071.5898607949,0.0,1.0
2020-02-18,37.07,37.34,36.83,37.26,10279,31.949147002712,32.1818491794245,31.742300623412,32.1129003863245,11926.5321846513,0.0,1.0
2020-02-19,37.28,37.34,37.14,37.25,10168,32.1301375845995,32.1818491794245,32.0094771966745,32.104281787187,11797.7409527711,0.0,1.0
2020-02-20,37.54,37.7,37.27,37.27,9468,32.3542211621745,32.4921187483745,32.121518985462,32.121518985462,10985.5439949682,0.0,1.0
2020-02-21,37.24,37.36,37.15,37.23,9899,32.0956631880495,32.1990863776995,32.018095795812,32.087044588912,11485.6252647012,0.0,1.0
2020-02-24,36.17,36.26,35.95,36.25,8714,31.173473080337,31.2510404725745,30.983863899312,31.242421873437,10110.6918432777,0.0,1.0
2020-02-25,34.79,36.02,34.75,36.02,11840,30.018580795912,31.0798873316686,29.9840667622289,31.0798873316686,13721.9545054607,0.04,1.0
2020-02-26,34.27,35.14,34.18,34.89,16023,29.5698983580312,30.3205785906395,29.4922417822441,30.1048658801199,18569.837587922,0.0,1.0
2020-02-27,33.06,34.29,32.93,33.69,32892,28.5258488391162,29.5871553748727,28.4136782296459,29.0694448696256,38120.1459116226,0.0,1.0
2020-02-28,32.41,32.62,31.85,31.85,24233,27.9649957917651,28.1461944686016,27.4817993202011,27.4817993202011,28084.8077306443,0.0,1.0
2020-03-02,33.17,33.17,32.03,32.62,37567,28.6207624317448,28.6207624317448,27.6371124717753,28.1461944686016,43538.2318333312,0.0,1.0
2020-03-03,32.44,33.56,32.18,33.02,11930,27.9908813170275,28.9572742601554,27.766540098087,28.491334805433,13826.2599028839,0.0,1.0
2020-03-04,33.4,33.4,32.56,33.1,13498,28.8192181254229,28.8192181254229,28.0944234180769,28.5603628727993,15643.4917157692,0.0,1.0
2020-03-05,32.09,32.72,31.78,32.72,23285,27.6888835223,28.2324795528095,27.4213997612556,28.2324795528095,26986.1242111192,0.0,1.0
2020-03-06,31.68,32.08,30.86,30.86,32346,27.3351146770478,27.6802550138792,26.6275769865434,26.6275769865434,37487.3598339215,0.0,1.0
2020-03-09,28.8,31.43,28.61,31.43,41876,24.8501042518616,27.1194019665282,24.6861625918667,27.1194019665282,48532.1424721851,0.0,1.0
2020-03-10,29.55,29.91,28.36,29.91,21149,25.4972423834205,25.8078686865688,24.4704498813471,25.8078686865688,24510.6094456071,0.0,1.0
2020-03-11,28.09,28.7,27.56,28.7,59253,24.2374801539859,24.7638191676538,23.7801692076842,24.7638191676538,68671.196816897,0.0,1.0
2020-03-12,24.95,26.8,24.84,25.68,55366,21.5281285098593,23.1244025677046,21.4332149172307,22.1580096245766,64166.3625970722,0.0,1.0
2020-03-13,26.99,26.99,24.65,26.52,61162,23.2883442276995,23.2883442276995,21.2692732572357,22.8828043319226,70883.6301911305,0.0,1.0
2020-03-16,21.0,26.79,21.0,21.37,198227,18.1198676836491,23.1157740592838,18.1198676836491,18.4391224952182,229734.955722462,0.0,1.0
2020-03-17,24.81,24.82,22.2,24.11,128405,21.4073293919683,21.4159579003891,19.1552886941433,20.8033338025133,148814.828401493,0.0,1.0
2020-03-18,22.65,24.0,21.5,23.66,55150,19.5435715730787,20.7084202098847,18.5512931046884,20.415050923578,63916.0296432563,0.0,1.0
2020-03-19,23.61,23.93,20.0,22.18,24775,20.3719083814741,20.6480206509392,17.2570168415706,19.1380316773018,28712.9580129043,0.0,1.0
2020-03-20,22.46,24.11,22.3,23.67,93026,19.3796299130838,20.8033338025133,19.2415737783512,20.4236794319988,107812.376674407,0.0,1.0
2020-03-23,22.01,22.42,21.25,22.42,84654,18.9913470341484,19.3451158794006,18.3355803941687,19.3451158794006,98109.6568163234,0.0,1.0
2020-03-24,23.74,23.79,22.52,22.52,56230,20.5185930246274,20.5618082584619,19.4641413190653,19.4641413190653,65058.0767598338,0.04,1.0
2020-03-25,24.17,25.05,23.47,23.62,22541,20.8902440356042,21.6508321510917,20.285230761921,20.4148764634246,26079.9236749674,0.0,1.0
2020-03-26,25.73,25.75,24.62,24.62,22337,22.2385593312411,22.2558454247749,21.2791811401149,21.2791811401149,25843.8957955612,0.0,1.0
2020-03-27,24.68,25.13,24.3,24.72,174516,21.3310394207163,21.7199765252269,21.002603643574,21.3656116077839,201914.908835482,0.0,1.0
2020-03-30,25.02,25.21,24.21,24.67,23787,21.624903010791,21.7891208993621,20.9248162226718,21.3223963739494,27521.5449383988,0.0,1.0
2020-03-31,25.13,25.3,24.32,24.61,43933,21.7199765252269,21.8669083202643,21.0198897371078,21.270538093348,50830.455029162,0.0,1.0
2020-04-01,23.34,24.2,23.25,23.86,68235,20.1728711539513,20.9161731759049,20.0950837330492,20.6223095858302,78947.8546631203,0.0,1.0
2020-04-02,23.42,23.87,23.03,23.41,153128,20.2420155280865,20.6309526325971,19.9049367041773,20.2333724813196,177169.005478923,0.0,1.0
2020-04-03,22.83,23.63,22.42,23.46,30341,19.7320757688392,20.4235195101915,19.3777108513962,20.2765877151541,35104.5190640249,0.0,1.0
2020-04-06,24.58,24.66,23.83,23.83,55277,21.2446089530472,21.3137533271825,20.5963804455295,20.5963804455295,63955.4563231965,0.0,1.0
2020-04-07,24.92,25.95,24.74,25.82,34398,21.5384725431219,22.4287063601129,21.3828977013177,22.3163467521432,39798.4656657437,0.0,1.0
2020-04-08,25.96,26.2,25.03,25.12,27709,22.4373494068798,22.6447825292855,21.6335460575579,21.71133347846,32059.2966199224,0.0,1.0
2020-04-09,27.22,27.39,26.78,26.84,137289,23.5263732995096,23.673305094547,23.1460792417659,23.1979375223673,158843.291842092,0.0,1.0
2020-04-13,26.45,26.97,26.16,26.97,26625,22.8608586984581,23.310297130337,22.6102103422179,23.310297130337,30805.1092607251,0.0,1.0
2020-04-14,26.78,27.2,26.46,26.79,25754,23.1460792417659,23.5090872059758,22.869501745225,23.1547222885328,29797.3627756137,0.0,1.0
2020-04-15,25.36,26.01,25.11,26.01,35099,21.9187666008657,22.4805646407144,21.7026904316931,22.4805646407144,40609.5222513499,0.0,1.0
2020-04-16,25.07,25.22,24.6,25.22,15743,21.6681182446255,21.797763946129,21.2618950465811,21.797763946129,18214.6416935811,0.0,1.0
2020-04-17,26.3,26.61,25.94,26.2,19677,22.7312129969545,22.9991474467285,22.420063313346,22.6447825292855,22766.2773680109,0.0,1.0
2020-04-20,25.62,26.16,25.43,25.7,34617,22.1434858168051,22.6102103422179,21.979267928234,22.2126301909404,40051.8485362826,0.0,1.0
2020-04-21,25.13,25.31,24.67,24.78,25346,21.758870235678,21.9147236635499,21.3605781422274,21.4558219037047,29272.8883945271,0.045,1.0
2020-04-22,25.23,25.4,25.11,25.38,27514,21.8454554733846,21.9926503774859,21.7415531881366,21.9753333299446,31776.7794242492,0.0,1.0
2020-04-23,25.42,25.9,25.35,25.47,26862,22.0099674250272,22.4255765660191,21.9493577586326,22.0532600438805,31023.7642252738,0.0,1.0
2020-04-24,25.77,25.95,25.29,25.53,15333,22.3130157570005,22.4688691848724,21.8974066160086,22.1052111865045,17708.5614200775,0.0,1.0
2020-04-27,27.09,27.34,25.79,26.0,25933,23.4559408947281,23.6724039889947,22.3303328045418,22.5121618037257,29950.8330598624,0.0,1.0
2020-04-28,27.8,28.0,27.46,27.87,17766,24.0706960824452,24.2438665578585,23.7763062742426,24.1313057488398,20518.5092407942,0.0,1.0
2020-04-29,29.3,29.66,28.62,28.62,14510,25.3694746480448,25.6811815037886,24.7806950316396,24.7806950316396,16758.052971064,0.0,1.0
2020-04-30,28.14,28.62,28.02,28.62,19026,24.3650858906478,24.7806950316396,24.2611836053998,24.7806950316396,21973.7226621271,0.0,1.0
2020-05-01,26.88,27.31,26.66,27.28,12657,23.2741118955441,23.6464284176827,23.0836243725895,23.6204528463707,14617.9652966752,0.0,1.0
2020-05-04,26.8,26.85,26.39,26.82,6382,23.2048437053788,23.2481363242321,22.8498442307816,23.2221607529201,7370.77147217993,0.0,1.0
2020-05-05,26.97,27.69,26.93,27.13,21768,23.3520386094801,23.9754523209679,23.3174045143974,23.4905749898107,25140.5442504564,0.0,1.0
2020-05-06,26.55,27.32,26.53,27.32,21975,22.9883806111122,23.6550869414533,22.9710635635709,23.6550869414533,25379.6150268182,0.0,1.0
2020-05-07,26.73,27.23,26.72,27.23,17020,23.1442340389842,23.5771602275174,23.1355755152135,23.5771602275174,19656.9305008621,0.0,1.0
2020-05-08,27.96,28.05,27.08,27.08,28740,24.2092324627758,24.2871591767118,23.4472823709574,23.4472823709574,33192.7251818319,0.0,1.0
2020-05-11,27.49,27.79,27.11,27.79,10675,23.8022818455546,24.0620375586745,23.4732579422694,24.0620375586745,12328.8914862928,0.0,1.0
2020-05-12,26.31,27.46,26.26,27.46,15599,22.7805760406163,23.7763062742426,22.737283421763,23.7763062742426,18015.7731423589,0.0,1.0
2020-05-13,25.3,26.04,24.92,26.04,31079,21.9060651397793,22.5467958988084,21.577041236494,22.5467958988084,35894.1094615919,0.0,1.0
2020-05-14,25.42,25.42,24.11,24.74,9170,22.0099674250272,22.0099674250272,20.8757008110703,21.4211878086221,10590.7198997007,0.0,1.0
2020-05-15,25.7,25.86,25.26,25.26,27599,22.2524060906058,22.3909424709364,21.8714310446966,21.8714310446966,31874.9485836248,0.0,1.0
2020-05-18,27.71,27.72,26.66,26.66,6838,23.9927693685092,24.0014278922799,23.0836243725895,23.0836243725895,7897.42013894803,0.0,1.0
2020-05-19,26.9,27.6,26.81,27.6,9563,23.2914289430855,23.8975256070319,23.2135022291495,23.8975256070319,11044.6078954021,0.0,1.0
2020-05-20,27.56,27.69,27.22,27.22,15713,23.8628915119493,23.9754523209679,23.5685017037467,23.5685017037467,18147.4353090509,0.0,1.0
2020-05-21,27.66,27.85,27.45,27.65,3095,23.9494767496559,24.1139887012985,23.767647750472,23.9408182258852,3574.51233255983,0.0,1.0
2020-05-22,27.7,27.71,27.25,27.61,6058,23.9841108447386,23.9927693685092,23.5944772750587,23.9061841308026,6996.57373526573,0.0,1.0
2020-05-26,28.7,29.02,28.05,28.05,10107,24.9322191976262,25.2102090980876,24.3675522123141,24.3675522123141,11634.3795031137,0.095,1.0
2020-05-27,30.07,30.08,29.27,29.59,41831,26.1223634589763,26.1310506433658,25.427388707823,25.7053786082843,48152.5407138368,0.0,1.0
2020-05-28,29.41,30.3,29.41,30.3,9365,25.5490092892748,26.3221686999329,25.5490092892748,26.3221686999329,10780.2477537014,0.0,1.0
2020-05-29,29.14,29.19,28.71,29.18,14713,25.3144553107606,25.3578912327077,24.9409063820157,25.3492040483182,16936.4426268241,0.0,1.0
2020-06-01,29.44,29.57,29.22,29.22,7213,25.5750708424431,25.6880042395055,25.3839527858759,25.3839527858759,8303.03545621439,0.0,1.0
2020-06-02,29.63,29.92,29.52,29.56,13562,25.740127345842,25.9920556931351,25.6445683175584,25.6793170551161,15611.5024063746,0.0,1.0
2020-06-03,30.7,30.93,30.1,30.1,19821,26.6696560755096,26.8694613164662,26.1484250121446,26.1484250121446,22816.3684704874,0.0,1.0
2020-06-04,31.15,31.19,30.61,30.61,18954,27.0605793730334,27.095328110591,26.5914714160048,26.5914714160048,21818.3466015649,0.0,1.0
2020-06-05,32.41,33.0,32.28,32.5,15489,28.1551646060999,28.6677084850755,28.0422312090375,28.2333492656046,17829.7124887432,0.0,1.0
2020-06-08,32.98,33.22,32.7,32.98,67453,28.6503341162966,28.8588265416426,28.407092953393,28.6503341162966,77646.5618505518,0.0,1.0
2020-06-09,32.37,32.92,32.09,32.92,34720,28.1204158685422,28.5982110099601,27.8771747056385,28.5982110099601,39966.9195951427,0.0,1.0
2020-06-10,31.26,32.47,31.12,32.46,36726,27.1561384013169,28.2072877124364,27.0345178198651,28.198600528047,42276.0682330418,0.0,1.0
2020-06-11,28.92,30.37,28.75,30.37,65678,25.1233372541934,26.3829789906588,24.9756551195733,26.3829789906588,75603.3221535075,0.0,1.0
2020-06-12,29.62,30.18,28.92,30.18,17050,25.7314401614526,26.2179224872599,25.1233372541934,26.2179224872599,19626.6123011861,0.0,1.0
2020-06-15,30.05,30.3,28.85,28.85,16202,26.1049890901975,26.3221686999329,25.0625269634675,25.0625269634675,18650.4617304292,0.0,1.0
2020-06-16,30.73,31.67,30.22,31.67,9428,26.6957176286778,27.512312961283,26.2526712248176,27.512312961283,10852.7683739345,0.0,1.0
2020-06-17,30.13,30.67,30.11,30.67,77221,26.1744865653128,26.6435945223413,26.157112196534,26.6435945223413,88890.711349554,0.0,1.0
2020-06-18,30.07,30.42,29.88,29.88,7619,26.1223634589763,26.4264149126059,25.9573069555774,25.9573069555774,8770.39056438342,0.0,1.0
2020-06-19,29.77,30.29,29.7,30.29,7226,25.8617479272938,26.3134815155435,25.8009376365679,26.3134815155435,8318.00002864347,0.0,1.0
2020-06-22,29.93,29.97,29.5,29.55,12569,26.0007428775245,26.0354916150822,25.6271939487796,25.6706298707267,14468.4392969858,0.0,1.0
2020-06-23,29.86,30.2,29.74,30.2,9710,26.0007428775245,26.2967995613275,25.8962522832411,26.2967995613275,11151.2429227793,0.07,1.0
2020-06-24,28.91,29.5,28.71,29.5,6432,25.1735256727808,25.6872710946742,24.9993746823084,25.6872710946742,7386.69356120664,0.0,1.0
2020-06-25,29.28,29.36,28.61,28.81,7219,25.4957050051546,25.5653654013436,24.9122991870722,25.0864501775446,8290.50696802719,0.0,1.0
2020-06-26,28.63,29.08,28.56,29.08,5080,24.9297142861194,25.3215540146823,24.8687614394541,25.3215540146823,5834.01792458487,0.0,1.0
2020-06-29,29.58,29.7953,29.0022,29.06,4683,25.7569314908632,25.9444050321067,25.2538092793885,25.304138915635,5378.091720636,0.0,1.0
2020-06-30,30.03,30.12,29.6,29.68,34198,26.148771219426,26.2271391651386,25.7743465899104,25.8440069860994,39273.9655482191,0.0,1.0
2020-07-01,29.44,30.06,29.44,30.06,6007,25.6350257975325,26.1748938679969,25.6350257975325,26.1748938679969,6898.61135294907,0.0,1.0
2020-07-02,29.66,30.28,29.62,30.06,5441,25.8265918870521,26.3664599575165,25.7917616889577,26.1748938679969,6248.60069442249,0.0,1.0
2020-07-06,30.03,30.34,29.93,30.23,11860,26.148771219426,26.4187052546582,26.0616957241898,26.3229222098984,13620.3646822001,0.0,1.0
2020-07-07,29.34,29.75,29.24,29.75,12253,25.5479503022963,25.9049598327647,25.4608748070602,25.9049598327647,14071.6971712477,0.0,1.0
2020-07-08,29.33,29.5,29.04,29.17,12269,25.5392427527727,25.6872710946742,25.2867238165878,25.3999219603948,14090.0720308527,0.0,1.0
2020-07-09,28.66,29.45,28.43,29.45,16446,24.9558369346903,25.6437333470562,24.7555632956471,25.6437333470562,18887.0588164808,0.0,1.0
2020-07-10,29.46,29.46,28.67,28.67,23030,25.6524408965798,25.6524408965798,24.9645444842139,24.9645444842139,26448.3135439349,0.0,1.0
2020-07-13,29.35,29.94,29.27,29.73,15766,25.55665785182,26.0704032737135,25.486997455631,25.8875447337175,18106.1272832686,0.0,1.0
2020-07-14,29.62,29.73,29.21,29.37,8502,25.7917616889577,25.8875447337175,25.4347521584893,25.5740729508672,9763.94102260244,0.0,1.0
2020-07-15,30.98,31.05,30.44,30.44,14790,26.9759884241698,27.0369412708351,26.5057807498944,26.5057807498944,16985.2608473642,0.0,1.0
2020-07-16,30.96,31.03,30.68,30.81,6625,26.9585733251225,27.0195261717879,26.7147619384612,26.8279600822683,7608.34030519187,0.0,1.0
2020-07-17,30.95,31.13,30.86,31.06,9640,26.9498657755989,27.106601667024,26.8714978298863,27.0456488203587,11070.8529120075,0.0,1.0
2020-07-20,30.57,30.68,30.44,30.59,4460,26.6189788937014,26.7147619384612,26.5057807498944,26.6363939927486,5121.99211489143,0.0,1.0
2020-07-21,31.14,31.28,30.57,30.57,15143,27.1153092165477,27.2372149098783,26.6189788937014,26.6189788937014,17390.6561873993,0.0,1.0
2020-07-22,31.1431,31.271,31.045,31.14,14597,27.1180085569,27.2293781153071,27.0325874960733,27.1153092165477,16763.614103379,0.0,1.0
2020-07-23,31.2538,31.44,31.06,31.13,13471,27.2144011301264,27.3765357022562,27.0456488203587,27.106601667024,15470.4833586777,0.0,1.0
2020-07-24,30.83,31.18,30.75,31.18,8783,26.8453751813155,27.1501394146421,26.7757147851265,27.1501394146421,10086.6494944151,0.0,1.0
2020-07-27,31.2709,31.2709,30.75,30.75,5341,27.2292910398118,27.2292910398118,26.7757147851265,26.7757147851265,6133.75782189129,0.0,1.0
2020-07-28,30.8936,31.2,30.8936,31.2,4729,26.9355853943802,27.2027301546165,26.9355853943802,27.2027301546165,5423.89676188293,0.04,1.0
2020-07-29,31.4,31.415,31.1,31.14,75385,27.3771066299666,27.3901848656179,27.1155419169415,27.1504172120115,86462.3508975568,0.0,1.0
2020-07-30,30.9453,30.99,30.7,30.88,20125,26.9806617132582,27.0196348554989,26.7667889662413,26.9237277940564,23082.2419820034,0.0,1.0
2020-07-31,30.7343,30.8,30.3,30.6809,10682,26.7966945317638,26.8539772039163,26.4180360155411,26.7501360128453,12251.6526137521,0.0,1.0
2020-08-03,31.17,31.205,30.86,30.92,9995,27.176573683314,27.2070895665003,26.9062901465214,26.9586030891264,11463.7022911863,0.0,1.0
2020-08-04,31.1921,31.2333,31.0301,31.105,6830,27.1958422838402,27.2317638377623,27.0545973388066,27.1199013288252,7833.62547761905,0.0,1.0
2020-08-05,31.8351,31.8351,31.455,31.455,7818,27.7564626520908,27.7564626520908,27.4250601606879,27.4250601606879,8966.80585417653,0.0,1.0
2020-08-06,31.669,31.7602,31.62,31.745,8006,27.6116429893125,27.6911586620722,27.5689207528518,27.6779060499456,9182.43126995874,0.0,1.0
2020-08-07,32.11,32.1791,31.635,31.69,13366,27.9961431174595,28.056390189693,27.581998988503,27.6299525192243,15330.0495071532,0.0,1.0
2020-08-10,32.72,32.79,32.12,32.12,11141,28.5279913672773,28.5890231336499,28.004861941227,28.004861941227,12778.0997724969,0.0,1.0
2020-08-11,32.7979,33.425,32.7979,33.0,8504,28.5959110044262,29.1426684428865,28.5959110044262,28.7721184327675,9753.60923304134,0.0,1.0
2020-08-12,32.9964,33.25,32.8,33.25,5641,28.7689796562112,28.9900890269551,28.5977419574174,28.9900890269551,6469.90941716677,0.0,1.0
2020-08-13,32.6668,32.89,32.63,32.89,3758,28.4816072248342,28.6762113713249,28.4495219533698,28.6762113713249,4310.21442824193,0.0,1.0
2020-08-14,32.68,32.92,32.35,32.35,19481,28.4931160722073,28.7023678426274,28.2053948878796,28.2053948878796,22343.6102385793,0.0,1.0
2020-08-17,32.6364,32.8,32.5552,32.67,9321,28.455102000581,28.5977419574174,28.3843051515889,28.4843972484398,10690.6622367331,0.0,1.0
2020-08-18,32.208,32.73,32.208,32.73,6403,28.0815875903811,28.5367101910448,28.0815875903811,28.5367101910448,7343.88051730523,0.0,1.0
2020-08-19,32.1633,32.4682,32.1633,32.3,4957,28.0426144481403,28.3084513848116,28.0426144481403,28.1618007690421,5685.3999257039,0.0,1.0
2020-08-20,31.9986,32.06,31.65,31.65,5907,27.8990154206895,27.952548998622,27.5950772241543,27.5950772241543,6774.99644162456,0.0,1.0
2020-08-21,31.7,31.7964,31.615,31.76,19312,27.6386713429918,27.7227208041106,27.564561340968,27.6909842855968,22149.7767531155,0.0,1.0
2020-08-24,32.4096,32.42,31.91,31.98,9954,28.257359077534,28.2664266542522,27.8217666421094,27.8827984084819,11416.6775994465,0.0,1.0
2020-08-25,32.3268,32.475,32.185,32.41,6193,28.2505583949953,28.3800711446067,28.1266386386195,28.3232673070579,7086.58107216267,0.075,1.0
2020-08-26,32.2828,32.44,32.182,32.21,9302,28.2121065665007,28.3494844628497,28.1240169230403,28.148486268446,10644.1752193214,0.0,1.0
2020-08-27,32.465,32.52,32.225,32.44,5175,28.3713320926761,28.4193968782944,28.1615948463419,28.3494844628497,5921.69498602323,0.0,1.0
2020-08-28,32.4735,32.56,32.2641,32.56,10157,28.3787602868172,28.4543530860168,28.1957645393905,28.4543530860168,11622.5422170121,0.0,1.0
2020-08-31,32.23,32.55,32.065,32.55,3538,28.1659643723072,28.4456140340862,28.0217700154524,28.4456140340862,4048.49407933336,0.0,1.0
2020-09-01,32.34,32.34,31.825,32.03,9680,28.2620939435437,28.2620939435437,27.8120327691181,27.9911833336953,11076.7164183004,0.0,1.0
2020-09-02,32.7553,32.7553,32.47,32.62,6428,28.6250267702213,28.6250267702213,28.3757016186414,28.5067873976004,7355.48896041686,0.0,1.0
2020-09-03,31.9,32.705,31.75,32.59,15202,27.8775756585975,28.5810693390104,27.7464898796386,28.4805702418086,17395.4796478309,0.0,1.0
2020-09-04,32.13,32.52,31.775,32.48,68454,28.0785738530012,28.4193968782944,27.7683375094651,28.384440670572,78331.1514151176,0.0,1.0
2020-09-08,31.3655,31.8299,31.36,31.76,7137,27.4104733329072,27.8163149045641,27.4056668543454,27.7552289315692,8166.78978072421,0.0,1.0
2020-09-09,31.7957,31.8,31.52,31.61,5863,27.7864273469614,27.7901851392916,27.5454916852349,27.6241431526103,6708.96573972061,0.0,1.0
2020-09-10,31.151,31.755,31.15,31.755,5306,27.223020668996,27.7508594056039,27.2221467638029,27.7508594056039,6071.59683011385,0.0,1.0
2020-09-11,31.1783,31.36,30.99,31.15,12156,27.2468782807665,27.4056668543454,27.0823219329134,27.2221467638029,13909.9757005021,0.0,1.0
2020-09-14,31.6808,31.69,31.44,31.44,8312,27.6860156402789,27.694055568055,27.4755792697902,27.4755792697902,9511.32922199517,0.0,1.0
2020-09-15,31.6,31.93,31.46,31.72,19073,27.6154041006797,27.9037928143893,27.4930573736514,27.7202727238468,21825.0219262649,0.0,1.0
2020-09-16,31.758,32.13,31.67,31.67,6399,27.7534811211831,28.0785738530012,27.6765774641939,27.6765774641939,7322.3045827174,0.0,1.0
2020-09-17,31.9815,32.06,31.35,31.4,7099,27.9487989318319,28.0174004894871,27.3969278024148,27.4406230620678,8123.30680304905,0.0,1.0
2020-09-18,31.81,32.2743,31.68,32.16,8292,27.7989241912222,28.2046783723597,27.6853165161245,28.104791008793,9488.4434442714,0.0,1.0
2020-09-21,30.65,30.73,30.3005,30.6476,15859,26.7851941672732,26.8551065827179,26.4797643022989,26.7830967948098,18147.2774460565,0.0,1.0
2020-09-22,30.67,30.74,30.3558,30.74,13417,26.8682151606138,26.9295381166374,26.5929626922909,26.9295381166374,15315.4717401258,0.075,1.0
2020-09-23,29.71,30.86,29.71,30.65,5406,26.027214620862,27.0346631841064,26.027214620862,26.8506943160357,6170.93539741521,0.0,1.0
2020-09-24,29.8786,30.31,29.5544,29.66,22179,26.1749153406559,26.5528399582069,25.8909024500439,25.9834125094166,25317.2726931691,0.0,1.0
2020-09-25,30.1436,30.24,29.8034,29.83,56933,26.4070665313166,26.4915170021833,26.109036965042,26.132339688331,64988.8762451054,0.0,1.0
2020-09-28,30.85,31.0399,30.56,30.56,9879,27.0259027618173,27.192263181087,26.7718505154339,26.7718505154339,11276.8536424463,0.0,1.0
2020-09-29,30.688,30.8913,30.38,30.8913,4732,26.8839839207342,27.0620833058712,26.6141629142305,27.0620833058712,5401.56609333496,0.0,1.0
2020-09-30,30.7044,31.2,30.685,30.85,7339,26.8983510132883,27.3325175419352,26.8813557940475,27.0259027618173,8377.45003359789,0.0,1.0
2020-10-01,30.96,31.06,30.775,30.99,24443,27.1222674069972,27.209871629888,26.9601995946492,27.1485486738645,27901.6229964891,0.0,1.0
2020-10-02,31.6998,31.7499,30.5,30.5,5209,27.7703634479435,27.8142531636118,26.7192879816994,26.7192879816994,5946.06039310689,0.0,1.0
2020-10-05,32.3945,32.405,31.96,31.96,7985,28.378949984366,28.3881484277695,27.9983096359054,27.9983096359054,9114.85740813179,0.0,1.0
2020-10-06,32.3978,33.15,32.3978,32.59,15665,28.3818409237214,29.0407998883061,28.3818409237214,28.5502162401175,17881.558083705,0.0,1.0
2020-10-07,32.9012,33.065,32.65,32.73,4329,28.8228405817538,28.9663362988489,28.602778773852,28.6728621521647,4941.54260736412,0.0,1.0
2020-10-08,33.2891,33.349,33.0322,33.19,7298,29.1626573623472,29.2151322918588,28.9376021137407,29.0758415774624,8330.64863676217,0.0,1.0
2020-10-09,33.41,33.6401,33.2816,33.56,22254,29.2685708678222,29.470148184694,29.1560870456304,29.3999772021585,25402.885004454,0.0,1.0
2020-10-12,33.7668,33.82,33.39,33.39,10771,29.5811427350967,29.6277481816746,29.2510500232441,29.2510500232441,12295.0693979947,0.0,1.0
2020-10-13,33.485,33.75,33.333,33.61,16608,29.3342740349904,29.566425225651,29.2011156161963,29.4437793136039,18957.9902109271,0.0,1.0
2020-10-14,33.4983,33.64,33.43,33.61,7854,29.3459253966348,29.4700605804711,29.2860917124004,29.4437793136039,8965.32123775419,0.0,1.0
2020-10-15,33.82,33.875,32.99,33.03,34742,29.6277481816746,29.6759305042645,28.9006331316808,28.9356748208371,39657.9055821308,0.0,1.0
2020-10-16,34.0,34.091,33.77,33.79,12304,29.7854357828781,29.8651556257087,29.5839460702292,29.6014669148074,14044.9850406579,0.0,1.0
2020-10-19,33.42,34.1,33.34,33.94,3836,29.2773312901113,29.8730400057689,29.2072479117987,29.7328732491436,4378.78434785142,0.0,1.0
2020-10-20,33.575,33.93,33.52,33.72,4671,29.4131178355921,29.7241128268545,29.3649355130021,29.5401439587838,5331.93474682324,0.0,1.0
2020-10-21,33.25,33.78,33.25,33.52,9359,29.1284041111969,29.5927064925183,29.1284041111969,29.3649355130021,10683.2749508711,0.0,1.0
2020-10-22,33.6214,33.6214,33.355,33.47,7100,29.4537661950134,29.4537661950134,29.2203885452323,29.3211334015567,8104.63213497004,0.0,1.0
2020-10-23,33.9312,33.9312,33.633,33.9063,7893,29.7251640775292,29.7251640775292,29.4639282848688,29.7033506260294,9009.83963962232,0.0,1.0
2020-10-26,33.1366,33.47,32.885,33.47,4512,29.0290609224387,29.3211334015567,28.8086486976454,29.3211334015567,5150.43664689928,0.0,1.0
2020-10-27,32.6922,33.16,32.6922,33.16,7585,28.6835498673574,29.0939891962477,28.6835498673574,29.0939891962477,8645.0365504514,0.05,1.0
2020-10-28,31.7355,32.17,31.7355,31.94,15158,27.8441584480555,28.2253809542608,27.8441584480555,28.0235830798598,17276.3960490102,0.0,1.0
2020-10-29,32.28,32.325,31.5,31.5,8425,28.3218929811483,28.3613751739659,27.6375349723101,27.6375349723101,9602.43018293382,0.0,1.0
2020-10-30,31.78,32.2588,31.68,32.18,7950,27.8832019498418,28.3032924814209,27.7954637435805,28.234154774887,9061.0468788515,0.0,1.0
2020-11-02,32.71,32.71,32.27,32.27,8193,28.6991672680719,28.6991672680719,28.3131191605221,28.3131191605221,9338.00717967677,0.0,1.0
2020-11-03,33.6101,33.6599,33.1961,33.21,30342,29.4888988626298,29.532592489348,29.1256626887081,29.1378582993784,34582.4257104545,0.0,1.0
2020-11-04,33.08,33.55,32.82,33.25,34723,29.0237986312387,29.4361682006668,28.7956792949593,29.1729535818829,39575.68940558,0.0,1.0
2020-11-05,34.14,34.1853,33.45,33.45,11448,29.9538236176085,29.9935690250449,29.3484299944055,29.3484299944055,13047.9075055462,0.0,1.0
2020-11-06,33.853,34.2885,33.8365,34.2885,7698,29.7020149656386,30.0841148539065,29.6875381616054,30.0841148539065,8773.82878910677,0.0,1.0
2020-11-09,35.58,36.55,35.435,35.97,16518,31.2172537877712,32.0683143885059,31.0900333886923,31.5594327921903,18826.4619301722,0.0,1.0
2020-11-10,36.16,36.3899,35.57,35.57,7404,31.7261353840868,31.9278455202815,31.2084799671451,31.2084799671451,8438.74101773793,0.0,1.0
2020-11-11,35.97,36.48,35.76,36.48,10565,31.5594327921903,32.0068976441229,31.3751825590416,32.0068976441229,12041.5044371152,0.0,1.0
2020-11-12,35.1014,35.5459,34.84,35.5459,5186,30.7973387326046,31.1873350594361,30.5679910614376,31.1873350594361,5910.76592625459,0.0,1.0
2020-11-13,35.9,36.05,35.6,35.6,1998,31.4980160478074,31.6296233571993,31.2348014290235,31.2348014290235,2277.22914011891,0.0,1.0
2020-11-16,36.8,36.99,36.57,36.57,6758,32.2876599041591,32.4543624960556,32.0858620297581,32.0858620297581,7702.45972418598,0.0,1.0
2020-11-17,37.06,37.06,36.2683,36.63,7007,32.5157792404385,32.5157792404385,31.8211558614678,32.1385049535149,7986.25855095755,0.0,1.0
2020-11-18,36.4315,37.2181,36.4315,37.08,16844,31.9643446140862,32.6544933445376,31.9643446140862,32.5333268816908,19198.0218399214,0.0,1.0
2020-11-19,36.47,36.48,35.9442,36.3,38026,31.9981238234968,32.0068976441229,31.5367963349749,31.8489688728526,43340.2979390198,0.0,1.0
2020-11-20,36.327,36.327,36.095,36.095,6846,31.8726581885432,31.8726581885432,31.6691055500169,31.6691055500169,7802.75810473174,0.0,1.0
2020-11-23,37.1,37.2902,36.7485,36.7675,51778,32.6079043570129,32.775074799296,32.2989642389134,32.3156637047566,58910.9860899989,0.065,1.0
2020-11-24,38.16,38.3,37.52,37.65,169519,33.5395587672132,33.6626074629001,32.9770504440734,33.0913099472112,192872.097241889,0.0,1.0
2020-11-25,37.79,38.15,37.59,37.9,5401,33.214358642898,33.5307695746642,33.0385747919168,33.3110397609377,6145.0468514057,0.0,1.0
2020-11-27,37.5857,37.81,37.2984,37.81,42528,33.0347954391207,33.2319370279961,32.7822819371862,33.2319370279961,48386.6973702243,0.0,1.0
2020-11-30,36.87,37.4999,36.87,37.49,10569,32.4057529283845,32.9593841670498,32.4057529283845,32.9506828664262,12024.9954031673,0.0,1.0
2020-12-01,37.2882,37.4416,37.07,37.14,10065,32.7733169607862,32.9081431744888,32.5815367793657,32.6430611272091,11451.5638880575,0.0,1.0
2020-12-02,37.5052,37.58,37.14,37.14,4334,32.9640424391008,33.0297855993677,32.6430611272091,32.6430611272091,4931.05592556791,0.0,1.0
2020-12-03,37.5234,37.8899,37.48,37.48,9222,32.9800387695401,33.3021626764631,32.9418936738771,32.9418936738771,10492.4314133796,0.0,1.0
2020-12-04,38.5154,38.54,37.9588,38.06,18047,33.8519266704068,33.8735480840775,33.3627202131261,33.4516668417226,20533.171732516,0.0,1.0
2020-12-07,38.365,38.55,38.255,38.55,25199,33.719737214469,33.8823372766266,33.6230560964293,33.8823372766266,28670.4379945514,0.0,1.0
2020-12-08,38.806,38.806,38.31,38.31,12360,34.1073406058825,34.1073406058825,33.6713966554491,33.6713966554491,14062.7252515042,0.0,1.0
2020-12-09,38.87,39.3,38.74,39.15,22955,34.1635914381965,34.5415267178061,34.0493319350587,34.4096888295702,26117.3024391812,0.0,1.0
2020-12-10,38.8178,38.85,38.5775,38.69,8539,34.1177118530904,34.1460130530984,33.9065075561365,34.0053859723134,9715.34068953032,0.0,1.0
2020-12-11,38.8,38.844,38.46,38.46,3992,34.1020670903531,34.1407395375689,33.803234543685,33.803234543685,4541.94168317192,0.0,1.0
2020-12-14,38.48,39.01,38.48,38.99,14731,33.8208129287831,34.2866401338833,33.8208129287831,34.2690617487852,16760.3564465946,0.0,1.0
2020-12-15,39.5029,39.52,38.84,38.84,7368,34.7198594346265,34.7348889538854,34.1372238605493,34.1372238605493,8383.02262565399,0.0,1.0
2020-12-16,39.4082,39.689,39.3664,39.56,20671,34.6366257811869,34.8834263079645,34.5998869563318,34.7700457240816,23518.6564461039,0.0,1.0
2020-12-17,39.773,39.773,39.34,39.36,14737,34.9572555253766,34.9572555253766,34.5766834880023,34.5942618731004,16767.1830122507,0.0,1.0
2020-12-18,39.48,39.99,39.3901,39.801,21958,34.6997321836892,35.1479810036912,34.6207173426731,34.981865264514,24982.9547793309,0.0,1.0
2020-12-21,38.85,39.07,38.5201,39.07,14011,34.2778509413343,34.4719597497537,33.9867759599817,34.4719597497537,15879.8563810667,0.15,1.0
2020-12-22,39.03,39.03,38.849,39.0,6239,34.436667239132,34.436667239132,34.2769686285687,34.4101978561657,7071.18863474948,0.0,1.0
2020-12-23,39.48,39.51,39.15,39.15,10503,34.8337079836262,34.8601773665925,34.5425447709971,34.5425447709971,11903.94201487,0.0,1.0
2020-12-24,39.5194,39.63,39.3112,39.63,9223,34.8684711065886,34.9660548984576,34.6847735888026,34.9660548984576,10453.2092928826,0.0,1.0
2020-12-28,40.12,40.12,39.78,39.93,9736,35.3983881535735,35.3983881535735,35.098401813289,35.2307487281204,11034.6357666166,0.0,1.0
2020-12-29,39.23,40.02,39.01,40.02,60295,34.6131297922405,35.3101568770192,34.4190209838211,35.3101568770192,68337.4449001796,0.0,1.0
2020-12-30,39.4617,39.57,39.35,39.35,6317,34.9299506600916,35.0258135767041,34.8310781966971,34.8310781966971,7136.55628448421,0.12738,1.0
2020-12-31,39.55,39.68,39.18,39.42,6381,35.0081103603398,35.1231812667076,34.6806008576009,34.8930394539721,7208.85953004492,0.0,1.0
2021-01-04,39.0348,39.75,38.6301,39.75,30412,34.5520755067963,35.1851425239825,34.1938509236653,35.1851425239825,34357.5984998787,0.0,1.0
2021-01-05,39.85,39.9,39.4,39.4753,28519,35.2736586058038,35.3179166467145,34.8753362376078,34.9419888472193,32219.0040647784,0.0,1.0
2021-01-06,41.88,42.19,41.26,41.26,14497,37.070535066777,37.3449349204232,36.5217353594847,36.5217353594847,16377.8148577122,0.0,1.0
2021-01-07,41.946,42.04,41.765,41.83,12700,37.1289556807791,37.2121607976912,36.9687415726825,37.0262770258664,14347.6752909529,0.0,1.0
2021-01-08,41.3,42.11,41.0308,42.11,9846,36.5571417922133,37.2741220549661,36.3188564999502,37.2741220549661,11123.4024342301,0.0,1.0
2021-01-11,41.4206,41.47,40.97,40.97,5900,36.6638921868898,36.7076191313095,36.2650387222028,36.2650387222028,6665.45545012773,0.0,1.0
2021-01-12,42.13,42.15,41.5715,41.5715,11843,37.2918252713304,37.3095284876947,36.7974629543582,36.7974629543582,13379.4896433665,0.0,1.0
2021-01-13,41.7304,42.09,41.585,42.09,38619,36.9381150083723,37.2564188386019,36.8094126254041,37.2564188386019,43629.3600048276,0.0,1.0
2021-01-14,42.3187,42.54,42.0128,42.08,11016,37.4588551177273,37.6547412067979,37.1880844234358,37.2475672304197,12445.1961421368,0.0,1.0
2021-01-15,41.7318,42.21,41.41,42.21,17485,36.9393542335178,37.3626381367875,36.6545094822167,37.3626381367875,19753.4726348277,0.0,1.0
2021-01-19,41.8126,42.13,41.69,42.05,15110,37.0108752276295,37.2918252713304,36.9023545113165,37.2210124058733,17070.3443815983,0.0,1.0
2021-01-20,41.8605,42.159,41.6574,41.955,9182,37.0532744308219,37.3174949350586,36.8734982686427,37.136922128143,10373.2562615378,0.0,1.0
2021-01-21,41.54,41.9,41.365,41.87,107160,36.7695803885845,37.0882382831413,36.6146772453971,37.0616834585949,121062.74678571,0.0,1.0
2021-01-22,41.9378,42.0,41.3,41.3,10309,37.1216973620698,37.1767543649626,36.5571417922133,36.5571417922133,11646.4712263333,0.0,1.0
2021-01-25,41.9094,42.53,41.6231,41.92,10787,37.1098362071057,37.6593636245856,36.8563239614975,37.1192222699889,12182.125926857,0.015,1.0
2021-01-26,41.9172,42.12,41.6109,42.11,52846,37.1167429326235,37.2963177960861,36.8455211344055,37.2874630197813,59680.7849013337,0.0,1.0
2021-01-27,41.3589,41.79,41.15,41.42,51342,36.622380771523,37.0041101780256,36.4374044945144,36.6764834547457,57982.2665557331,0.0,1.0
2021-01-28,41.31,41.37,41.05,41.37,8649,36.5790809153922,36.6322095732214,36.3488567314657,36.6322095732214,9767.60982120945,0.0,1.0
2021-01-29,40.5653,41.29,40.43,41.29,17457,35.919665723969,36.5613713627825,35.7998606005642,36.5613713627825,19714.7837494338,0.0,1.0
2021-02-01,40.9869,41.075,40.21,40.63,8366,36.292983092982,36.3709936722279,35.6050555218572,35.9769561266614,9448.00829740298,0.0,1.0
2021-02-02,41.23,41.35,40.91,41.18,8603,36.5082427049533,36.6145000206116,36.2248898631976,36.4639688234289,9715.66045691581,0.0,1.0
2021-02-03,41.2961,41.31,40.78,41.3,10791,36.5667727763284,36.5790809153922,36.1097777712344,36.5702261390873,12186.6432628826,0.0,1.0
2021-02-04,42.17,42.208,41.6168,41.6168,49672,37.3405916776105,37.3742398275689,36.8507454524254,36.8507454524254,56096.2787650729,0.0,1.0
2021-02-05,42.4089,42.5588,42.1732,42.34,12430,37.5521322835337,37.6848653803436,37.343425206028,37.4911228747931,14037.6216993448,0.0,1.0
2021-02-08,43.36,43.36,42.56,42.56,25945,38.3943100578892,38.3943100578892,37.6859279535002,37.6859279535002,29300.5707956156,0.0,1.0
2021-02-09,43.592,43.8299,43.07,43.18,8482,38.5997408681621,38.8103959964548,38.1375215450482,38.2349240844017,9579.01104214343,0.0,1.0
2021-02-10,43.69,43.99,43.4609,43.99,9400,38.6865176759498,38.9521609650957,38.4836547508053,38.9521609650957,10615.7396600033,0.0,1.0
2021-02-11,43.5841,43.92,43.13,43.92,8850,38.5927455948812,38.8901775309616,38.1906502028774,38.8901775309616,9994.60595649252,0.0,1.0
2021-02-12,43.6475,43.72,43.45,43.59,9361,38.6488848766541,38.7130820048643,38.474003044633,38.5979699129011,10571.6956337544,0.0,1.0
2021-02-16,43.5432,43.93,43.5172,43.93,7039,38.5565295597944,38.8990323072665,38.5335071414017,38.8990323072665,7949.38207093228,0.0,1.0
2021-02-17,43.438,43.57,43.1482,43.23,6189,38.4633773130672,38.5802603602914,38.2067658957522,38.279197965926,6989.44816550645,0.0,1.0
2021-02-18,43.1118,43.35,42.9301,43.23,12119,38.1745345100025,38.3854552815844,38.0136432245432,38.279197965926,13686.3988233596,0.0,1.0
2021-02-19,43.6643,43.74,43.27,43.27,8274,38.6637609008462,38.7307915574741,38.3146170711455,38.3146170711455,9344.10956881572,0.0,1.0
2021-02-22,44.1318,44.22,43.34,43.34,45816,39.0910038575559,39.1691295297523,38.3896443649811,38.3896443649811,51723.9863209391,0.015,1.0
2021-02-23,44.2121,44.2121,43.7539,43.89,19015,39.1621318788413,39.1621318788413,38.7562681260025,38.8768225929631,21466.9896955792,0.0,1.0
2021-02-24,44.93,44.97,44.3238,44.3238,59787,39.7980323331473,39.8334634770005,39.2610733480515,39.2610733480515,67496.5507720006,0.0,1.0
2021-02-25,44.0847,45.02,43.99,45.02,62038,39.0492836856687,39.877752406817,38.9654004525962,39.877752406817,70037.8178666497,0.0,1.0
2021-02-26,43.745,44.4106,43.5199,44.1,17442,38.7483846964951,39.337958930213,38.5489959344611,39.0628360981926,19691.1508950982,0.0,1.0
2021-03-01,44.92,44.97,44.44,44.44,28291,39.7891745471839,39.8334634770005,39.3640008209451,39.3640008209451,31939.1325520711,0.0,1.0
2021-03-02,44.18,44.93,44.18,44.93,22607,39.1336983858991,39.7980323331473,39.1336983858991,39.7980323331473,25522.1791242681,0.0,1.0
2021-03-03,44.62,45.0409,44.14,44.14,12922,39.5234409682847,39.8962651794804,39.0982672420458,39.0982672420458,14588.2956006455,0.0,1.0
2021-03-04,43.85,44.7,43.42,44.55,20278,38.8413914491099,39.5943032559912,38.4605066526876,39.4614364665415,22892.8539072814,0.0,1.0
2021-03-05,45.03,45.04,43.89,44.2327,22330,39.8866101927803,39.8954679787437,38.8768225929631,39.1803789179257,25209.45989494,0.0,1.0
2021-03-08,46.32,46.538,45.25,45.25,21843,41.0292645820472,41.2223643160473,40.0814814839731,40.0814814839731,24659.6611054713,0.0,1.0
2021-03-09,46.11,46.556,45.87,46.55,45516,40.8432510768177,41.2383083307813,40.6306642136983,41.2329936592033,51385.3012350241,0.0,1.0
2021-03-10,47.02,47.02,46.164,46.28,13392,41.6493095994788,41.6493095994788,40.8910831210196,40.993833438194,15118.9022352457,0.0,1.0
2021-03-11,47.37,47.4,47.0414,47.13,14690,41.9593321081946,41.9859054660846,41.6682652614403,41.7467452450752,16584.2797069713,0.0,1.0
2021-03-12,48.05,48.1095,47.35,47.35,63323,42.5616615536997,42.6143653801813,41.941616536268,41.941616536268,71488.5189846521,0.0,1.0
2021-03-15,47.6941,48.0,47.26,48.0,13603,42.2464129512655,42.5173726238831,41.8618964625982,42.5173726238831,15357.1107456726,0.0,1.0
2021-03-16,47.2157,47.56,46.91,47.56,20916,41.8226564707808,42.1276300414975,41.5518739538824,42.1276300414975,23613.1241899939,0.0,1.0
2021-03-17,47.2727,47.2882,46.845,47.25,14625,41.8731458507716,41.8868754190148,41.4942983451209,41.8530386766349,16510.8979383564,0.0,1.0
2021-03-18,46.9263,47.98,46.8999,47.23,18137,41.5663121450026,42.4996570519565,41.5429275900595,41.8353231047083,20475.7713441346,0.0,1.0
2021-03-19,46.9931,47.2,46.6,46.6,5647,41.6254821552375,41.8087497468184,41.2772825890199,41.2772825890199,6375.18226720672,0.0,1.0
2021-03-22,46.18,46.99,45.98,46.99,20450,40.9052555785609,41.6227362415889,40.7280998592947,41.6227362415889,23087.0333565393,0.0,1.0
2021-03-23,44.99,46.0,44.87,46.0,63439,39.8511790489271,40.7458154312213,39.7448856173674,40.7458154312213,71619.4772178727,0.0,1.0
2021-03-24,44.6537,46.08,44.55,45.3,30561,39.553291706981,40.8166777189278,39.4614364665415,40.1257704137897,34501.8497021613,0.0,1.0
2021-03-25,45.4897,45.629,44.215,44.37,27808,40.3777478510879,40.5013938693219,39.2462935837311,39.3838752982053,31328.5818284171,0.09477,1.0
2021-03-26,46.4771,46.4771,45.83,45.83,11408,41.254187753487,41.254187753487,40.6798062861562,40.6798062861562,12852.2893231654,0.0,1.0
2021-03-29,45.5699,46.69,45.5601,46.07,9233,40.4489352930288,41.4431628954971,40.4402365781782,40.8928360376002,10401.9273598164,0.0,1.0
2021-03-30,46.0557,46.1945,45.64,45.69,21927,40.88014301491,41.0033452211618,40.5111577329297,40.5555389311472,24703.0284001619,0.0,1.0
2021-03-31,46.04,46.35,45.94,46.35,27964,40.8662073186697,41.1413707476182,40.7774449222347,41.1413707476182,31504.3319278573,0.0,1.0
2021-04-01,46.377,46.377,46.01,46.18,8520,41.1653365946556,41.1653365946556,40.8395785997392,40.9904746736787,9598.65927711858,0.0,1.0
2021-04-05,46.8,46.8,46.52,46.6206,13959,41.5408015315756,41.5408015315756,41.2922668215576,41.3815617923713,15726.2540902932,0.0,1.0
2021-04-06,46.75,47.129,46.7,46.89,12914,41.4964203333581,41.8328298158467,41.4520391351406,41.6206876883671,14548.9537446842,0.0,1.0
2021-04-07,46.2063,46.67,46.1309,46.67,24983,41.0138191839411,41.4254104162101,40.9468923370291,41.4254104162101,28145.9277840673,0.0,1.0
2021-04-08,46.4454,46.49,45.9,46.35,9723,41.2260500738171,41.2656381026272,40.7419399636607,41.1413707476182,10953.9629285709,0.0,1.0
2021-04-09,46.6729,46.72,46.42,46.46,8645,41.4279845257067,41.4697916144276,41.2035044251227,41.2390093836967,9739.48467731106,0.0,1.0
2021-04-12,46.9232,47.0,46.7,46.7,5228,41.6501568039835,41.7183263244456,41.4520391351406,41.4520391351406,5889.88153764976,0.0,1.0
2021-04-13,46.4457,46.75,46.3,46.75,14232,41.2263163610064,41.4964203333581,41.0969895494007,41.4964203333581,16033.8167643136,0.0,1.0
2021-04-14,46.8306,47.09,46.54,46.54,7373,41.5679628248847,41.7982124812371,41.3100193008446,41.3100193008446,8306.4454049525,0.0,1.0
2021-04-15,46.9422,47.3,46.615,47.3,19627,41.6670216593062,41.9846135137506,41.3765910981709,41.9846135137506,22111.8410366205,0.0,1.0
2021-04-16,47.2482,47.3455,46.9717,47.13,4489,41.9386345923972,42.0250004041285,41.6932065662545,41.8337174398111,5057.3217717119,0.0,1.0
2021-04-19,46.8559,47.07,46.5,47.0,12885,41.5904197111828,41.7804600019501,41.2745143422706,41.7183263244456,14516.2822518395,0.0,1.0
2021-04-20,45.9075,46.86,45.62,46.86,21993,40.7485971433933,41.5940589694366,40.4934052536427,41.5940589694366,24777.3842114635,0.0,1.0
2021-04-21,46.649,46.649,45.87,45.87,4355,41.4067703129588,41.4067703129588,40.7153112447302,40.7153112447302,4906.35694270556,0.0,1.0
2021-04-22,46.3,46.72,46.3,46.41,12883,41.0969895494007,41.4697916144276,41.0969895494007,41.1946281854792,14514.0290454364,0.0,1.0
2021-04-23,47.1641,47.3899,46.5,46.5,8787,41.8639854169954,42.0644109081456,41.2745143422706,41.2745143422706,9899.46233192969,0.0,1.0
2021-04-26,46.9421,47.39,46.91,47.36,12203,41.7201903347707,42.118265266462,41.6916611869536,42.0916025114927,13730.3890922709,0.06,1.0
2021-04-27,46.97,47.16,46.829,47.16,26708,41.7449866968922,41.9138508116976,41.6196717485366,41.9138508116976,30050.9081272121,0.0,1.0
2021-04-28,46.8773,46.96,46.63,46.92,15303,41.6625987840371,41.7360991119024,41.4428088072404,41.7005487719434,17218.4007439991,0.0,1.0
2021-04-29,47.0573,47.405,46.92,47.19,8489,41.8225753138527,42.1315966439466,41.7005487719434,41.9405135666668,9551.52610049065,0.0,1.0
2021-04-30,46.4535,46.78,46.31,46.735,8709,41.2859429321712,41.5761225820868,41.1584060875682,41.5361284496329,9799.06241125844,0.0,1.0
2021-05-03,47.4,47.545,46.9,46.98,44246,42.1271528514517,42.2560228338032,41.6827736019639,41.7538742818819,49784.0527556025,0.0,1.0
2021-05-04,47.2731,47.32,46.898,47.21,12469,42.0143693979317,42.0560521715337,41.6809960849659,41.9582887366464,14029.6829952901,0.0,1.0
2021-05-05,47.3809,49.412,46.9698,47.28,8809,42.1101775641213,43.915334951391,41.7448089451924,42.0205018315747,9911.57891615291,0.0,1.0
2021-05-06,47.963,47.963,47.249,47.26,3268,42.6275238863751,42.6275238863751,41.9929503181064,42.0027266615951,3677.03937995093,0.0,1.0
2021-05-07,48.2311,48.249,47.91,47.91,7665,42.8658000399505,42.8817088170822,42.5804196859294,42.5804196859294,8624.3901001603,0.0,1.0
2021-05-10,47.84,48.69,47.84,48.45,28509,42.5182065910011,43.2736513151305,42.5182065910011,43.0603492753763,32077.3303803614,0.0,1.0
2021-05-11,47.3033,47.406,47.0335,47.19,10614,42.0412099046008,42.1324854024456,41.8014228615771,41.9405135666668,11942.5018294979,0.0,1.0
2021-05-12,46.01,47.3,46.01,47.17,8979,40.8917785378754,42.0382770015542,40.8917785378754,41.9227383966873,10102.8569744735,0.0,1.0
2021-05-13,47.3136,47.57,46.04,46.04,7754,42.0503641171402,42.2782417962776,40.9184412928447,40.9184412928447,8724.52978951637,0.0,1.0
2021-05-14,48.047,48.047,47.569,47.78,8387,42.7021796002891,42.7021796002891,42.2773530377787,42.4648810810625,9436.75926549829,0.0,1.0
2021-05-17,48.0341,48.0599,47.61,47.93,6925,42.6907146156523,42.7136445849259,42.3137921362367,42.5981948559089,7791.7679639413,0.0,1.0
2021-05-18,47.4085,48.02,47.4085,47.89,5316,42.134707298693,42.6781831208167,42.134707298693,42.5626445159499,5981.37740018945,0.0,1.0
2021-05-19,46.95,47.019,46.5415,46.85,16996,41.7272115269126,41.788535863342,41.364153680081,41.6383356770151,19123.3051718623,0.0,1.0
2021-05-20,47.0431,47.1,46.8,46.8808,15142,41.8099549431673,41.860525301759,41.5938977520663,41.6657094387835,17037.249171119,0.0,1.0
2021-05-21,47.3595,47.599,47.18,47.599,2656,42.0911581322432,42.3040157927479,41.9316259816771,42.3040157927479,2988.43836999684,0.0,1.0
2021-05-24,47.4059,47.62,47.29,47.62,5749,42.159059281565,42.3494628936087,42.0559869852742,42.3494628936087,6464.4829306989,0.03,1.0
2021-05-25,46.82,47.75,46.79,47.7,54078,41.638006146131,42.4650746150738,41.6113265181006,42.4206085683565,60808.1941079032,0.0,1.0
2021-05-26,47.3768,47.395,46.85,46.94,8119,42.1331800423755,42.1493656833806,41.6646857741614,41.7447246582527,9129.43762642971,0.0,1.0
2021-05-27,47.83,47.86,47.75,47.8,5323,42.5362202898216,42.562899917852,42.4650746150738,42.5095406617912,5985.46575754223,0.0,1.0
2021-05-28,47.71,47.95,47.47,47.95,5180,42.4295017776999,42.6429388019432,42.2160647534566,42.6429388019432,5824.66891303189,0.0,1.0
2021-06-01,48.418,48.438,47.89,47.89,6937,43.0591409992177,43.0769274179046,42.5895795458824,42.5895795458824,7800.33363893864,0.0,1.0
2021-06-02,48.049,48.53,47.969,48.53,55234,42.7309815744436,43.1587449438645,42.6598358996958,43.1587449438645,62108.0623054833,0.0,1.0
2021-06-03,47.85,47.94,47.5,47.94,9139,42.5540067085085,42.6340455925998,42.242744381487,42.6340455925998,10276.3801537063,0.0,1.0
2021-06-04,47.825,47.84,47.5401,47.5401,9695,42.5317736851499,42.5451134991651,42.2784061509544,42.2784061509544,10901.5762764178,0.0,1.0
2021-06-07,47.9884,48.06,47.76,48.06,4081,42.6770887258222,42.7407641047214,42.4739678244173,42.7407641047214,4588.89456256431,0.0,1.0
2021-06-08,48.4419,48.54,47.9407,48.13,8939,43.0803957695486,43.167638153208,42.6346681172538,42.8030165701257,10051.4894620834,0.0,1.0
2021-06-09,48.0839,48.38,48.05,48.38,76868,42.7620188750523,43.0253468037125,42.7318708953779,43.0253468037125,86434.4884183273,0.0,1.0
2021-06-10,47.535,48.4,47.535,48.4,4964,42.2738706141892,43.0431332223994,42.2738706141892,43.0431332223994,5581.7869660792,0.0,1.0
2021-06-11,47.9856,47.9856,47.7,47.82,5818,42.674598627206,42.674598627206,42.4206085683565,42.5273270804781,6542.07021930879,0.0,1.0
2021-06-14,47.4773,48.12,47.37,48.12,7040,42.2225567962774,42.7941233607822,42.1271326600219,42.7941233607822,7916.15234512441,0.0,1.0
2021-06-15,47.7,47.85,47.436,47.54,7372,42.4206085683565,42.5540067085085,42.1858278416888,42.2783172188609,8289.47089321835,0.0,1.0
2021-06-16,47.59,47.7,47.3,47.3,4997,42.3227832655783,42.4206085683565,42.0648801946176,42.0648801946176,5618.89393019697,0.0,1.0
2021-06-17,46.496,47.0,46.26,47.0,9066,41.3498661634026,41.7980839143135,41.1399864228966,41.7980839143135,10194.2950512639,0.0,1.0
2021-06-18,45.3473,46.0,45.3473,46.0,9339,40.328303206118,40.9087629799664,40.328303206118,40.9087629799664,10501.2708453291,0.0,1.0
2021-06-21,46.4568,46.57,45.754,45.754,5940,41.3150047827761,41.4156759125442,40.689990030117,40.689990030117,6679.25354119874,0.0,1.0
2021-06-22,46.52,46.55,46.0,46.39,5090,41.3712098658269,41.3978894938573,40.9087629799664,41.2555981443618,5723.4681018016,0.0,1.0
2021-06-23,46.5,46.73,46.46,46.55,6975,41.3534234471399,41.5579672620398,41.3178506097661,41.3978894938573,7843.062870347,0.0,1.0
2021-06-24,46.755,46.83,46.21,46.58,9215,41.7047052162071,41.7716040054535,41.2185740143499,41.5486080412988,10330.9044570963,0.14,1.0
2021-06-25,47.0,47.23,46.85,46.85,7503,41.9232412610786,42.1283975481009,41.7894436825858,41.7894436825858,8411.58721015664,0.0,1.0
2021-06-28,46.3488,47.0699,46.13,46.96,9620,41.3423813736485,41.9855909326563,41.1472153058204,41.8875619068139,10784.9485488081,0.0,1.0
2021-06-29,46.1723,46.6,46.1723,46.6,4991,41.1849462229553,41.5664477184312,41.1849462229553,41.5664477184312,5595.3927450209,0.0,1.0
2021-06-30,46.47,46.59,46.1,46.1,7597,41.4504898170707,41.557527879865,41.1204557901218,41.1204557901218,8516.97028329468,0.0,1.0
2021-07-01,46.8247,46.842,46.5,46.72,4602,41.7668764910134,41.7823078117329,41.4772493327693,41.6734857812254,5159.28619767304,0.0,1.0
2021-07-02,46.49,46.8,46.324,46.8,10199,41.4683294942031,41.7448444897549,41.3202601740044,41.7448444897549,11434.0634354775,0.0,1.0
2021-07-06,45.57,46.48,45.2,46.48,34515,40.6477043461139,41.4594096556369,40.317670319165,41.4594096556369,38694.6464825478,0.0,1.0
2021-07-07,45.45,45.55,45.319,45.44,8099,40.5406662833197,40.6298646689815,40.4238163981026,40.5317464447535,9079.76073771272,0.0,1.0
2021-07-08,44.74,45.19,44.5087,44.5087,8862,39.9073577451204,40.3087504805988,39.7010418790845,39.7010418790845,9935.15738456725,0.0,1.0
2021-07-09,45.91,45.91,45.3,45.3,6557,40.9509788573642,40.9509788573642,40.4068687048268,40.4068687048268,7351.02989963976,0.0,1.0
2021-07-12,46.059,46.11,45.59,45.82,10664,41.0838844520004,41.129375628688,40.6655440232463,40.8707003102686,11955.373318554,0.0,1.0
2021-07-13,45.48,46.01,45.48,46.01,6117,40.5674257990182,41.0401772430261,40.5674257990182,41.0401772430261,6857.7474296319,0.0,1.0
2021-07-14,45.15,45.67,45.07,45.67,13530,40.273071126334,40.7369027317758,40.2017124178046,40.7369027317758,15168.4359527415,0.0,1.0
2021-07-15,45.21,45.27,44.855,44.9899,6283,40.3265901577312,40.3801091891283,40.0099358886315,40.1302645108894,7043.84945240759,0.0,1.0
2021-07-16,44.67,45.61,44.67,45.61,5965,39.8449188751571,40.6833837003786,39.8449188751571,40.6833837003786,6687.34075817464,0.0,1.0
2021-07-19,43.565,44.3285,43.4426,44.07,20174,38.8592767135934,39.5403063881218,38.7500978895433,39.3097285611859,22617.0012498601,0.0,1.0
2021-07-20,45.1408,45.2762,43.87,43.87,28539,40.2648648748532,40.3856394890393,39.1313317898621,39.1313317898621,31994.9736626229,0.0,1.0
2021-07-21,45.1439,45.534,45.05,45.21,5483,40.2676300248087,40.6155929272756,40.1838727406722,40.3265901577312,6146.97223421149,0.0,1.0
2021-07-22,44.39,45.01,44.39,45.01,10114,39.5951633953038,40.1481933864074,39.5951633953038,40.1481933864074,11338.7702310442,0.0,1.0
2021-07-23,44.7933,44.7933,44.365,44.75,5736,39.9549004846782,39.9549004846782,39.5728637988884,39.9162775836866,6430.609654466,0.0,1.0
2021-07-26,44.9893,45.2,44.78,44.78,22135,40.2010880291049,40.3893632244899,40.0140638316959,40.0140638316959,24771.4229719114,0.08,1.0
2021-07-27,44.8409,44.86,44.555,44.86,59630,40.0684822436511,40.0855494303234,39.8130105855563,40.0855494303234,66732.3221962987,0.0,1.0
2021-07-28,45.2101,45.39,44.8,45.15,10411,40.3983882813166,40.55914152123,40.0319352313528,40.3446847253477,11651.0180510761,0.0,1.0
2021-07-29,45.68,45.8697,45.5755,45.62,6903,40.8182768162544,40.9877870419996,40.7248987530473,40.7646626172838,7725.19235487255,0.0,1.0
2021-07-30,45.29,45.9283,45.29,45.9283,48843,40.4697845229457,41.0401502429942,40.4697845229457,41.0401502429942,54660.5200911257,0.0,1.0
2021-08-02,45.17,46.1,45.17,45.73,15736,40.3625561250046,41.1935762090483,40.3625561250046,40.8629553153965,17610.2603065732,0.0,1.0
2021-08-03,45.6506,45.823,45.0171,45.31,28400,40.7920058587588,40.9460573238009,40.2259292746279,40.4876559226026,31782.6253626511,0.0,1.0
2021-08-04,44.88,45.389,44.88,45.32,8413,40.1034208299802,40.5582479512471,40.1034208299802,40.496591622431,9415.04321042197,0.0,1.0
2021-08-05,45.425,45.5,45.11,45.12,21353,40.5904164706295,40.6574342193427,40.308941926034,40.3178776258625,23896.2816679116,0.0,1.0
2021-08-06,45.99,46.1231,45.73,45.73,8077,41.0952835109356,41.214217675652,40.8629553153965,40.8629553153965,9039.02341739905,0.0,1.0
2021-08-09,45.7,45.9895,45.6,45.89,6111,40.8361482159112,41.0948367259442,40.746791217627,41.0059265126513,6838.85998560426,0.0,1.0
2021-08-10,46.2248,46.225,45.6062,45.64,19013,41.3050937429071,41.3052724569036,40.7523313515206,40.7825340169407,21277.5723950734,0.0,1.0
2021-08-11,46.71,46.71,46.28,46.3263,10761,41.7386538985823,41.7386538985823,41.35441880596,41.3957910961656,12042.705335475,0.0,1.0
2021-08-12,46.5777,46.89,46.455,46.89,5223,41.6204345898523,41.899496495494,41.5107935529575,41.899496495494,5845.09338975798,0.0,1.0
2021-08-13,46.48,46.519,46.32,46.32,3067,41.5331328025285,41.5679820318594,41.3901616052737,41.3901616052737,3432.29971786095,0.0,1.0
2021-08-16,46.3,46.48,46.17,46.48,7434,41.3722902056168,41.5331328025285,41.2561261078473,41.5331328025285,8319.43792063199,0.0,1.0
2021-08-17,45.675,46.04,45.254,46.04,7103,40.8138089663402,41.1399620100777,40.4376160035634,41.1399620100777,7949.01366024333,0.0,1.0
2021-08-18,45.18,45.8626,45.18,45.69,10369,40.371491824833,40.9814426951214,40.371491824833,40.8272125160828,11604.0155769482,0.0,1.0
2021-08-19,44.7826,44.99,44.5975,44.71,18833,40.0163871136513,40.2017135280929,39.8509873098271,39.951513932897,21076.1332202398,0.0,1.0
2021-08-20,45.47,45.48,44.915,45.03,6354,40.6306271198574,40.6395628196858,40.1346957793797,40.2374563274066,7110.80287162976,0.0,1.0
2021-08-23,45.76,45.88,45.6299,45.86,6655,40.8897624148818,40.9969908128229,40.773508960114,40.9791194131661,7447.65393621278,0.0,1.0
2021-08-24,45.9,45.9617,45.7601,45.875,4269,41.0148622124798,41.0699954804212,40.8898517718801,40.9925229629087,4777.46576313935,0.0,1.0
2021-08-25,45.965,46.1704,45.75,45.75,11973,41.1757048093915,41.359703281443,40.9831066034952,40.9831066034952,13365.6229455598,0.115,1.0
2021-08-26,45.4177,45.78,45.3809,45.78,4144,40.6854303996845,41.0099807717598,40.6524647532799,41.0099807717598,4626.00363203874,0.0,1.0
2021-08-27,46.45,46.45,45.41,45.41,5413,41.6101705296689,41.6101705296689,40.6785326964966,40.6785326964966,6042.60561298884,0.0,1.0
2021-08-30,45.98,46.54,45.98,46.54,10433,41.1891418935237,41.6907930344627,41.1891418935237,41.6907930344627,11646.4999741941,0.0,1.0
2021-08-31,46.0277,46.2026,45.8201,46.04,10464,41.2318718210644,41.388548222047,41.0459025766735,41.2428902300529,11681.1056963449,0.0,1.0
2021-09-01,45.9929,46.1506,45.71,46.14,5616,41.2006977858775,41.3419663303884,40.9472743791425,41.3324707909349,6269.21727739614,0.0,1.0
2021-09-02,46.0764,46.33,46.0764,46.25,8591,41.2754975542139,41.5026738566106,41.2754975542139,41.431009407905,9590.2502902618,0.0,1.0
2021-09-03,46.035,46.15,45.865,46.15,6285,41.2384112020088,41.3414288470231,41.0861242485095,41.3414288470231,7016.03108768425,0.0,1.0
2021-09-07,45.7317,46.09,45.7317,46.01,7344,40.9667133608538,41.2876805104939,40.9667133608538,41.2160160617883,8198.20720890265,0.0,1.0
2021-09-08,45.42,45.57,45.22,45.57,17713,40.6874907525848,40.8218615939077,40.5083296308209,40.8218615939077,19773.2631115594,0.0,1.0
2021-09-09,45.2975,45.5693,45.2975,45.42,13059,40.5777545655044,40.8212345299815,40.5777545655044,40.6874907525848,14577.939534458,0.0,1.0
2021-09-10,44.9209,45.18,44.9209,44.99,2799,40.2403941732229,40.4724974064681,40.2403941732229,40.3022943407924,3124.56181613814,0.0,1.0
2021-09-13,44.87,45.17,44.59,45.17,6321,40.194797667734,40.4635393503799,39.9439720972645,40.4635393503799,7056.21837792396,0.0,1.0
2021-09-14,44.09,45.09,44.09,45.09,7575,39.4960692928548,40.3918749016743,39.4960692928548,40.3918749016743,8456.07565460749,0.0,1.0
2021-09-15,44.5,44.6599,44.175,44.27,12998,39.8633495924708,40.006588909321,39.5722127696044,39.6573143024423,14509.844403774,0.0,1.0
2021-09-16,44.26,44.61,44.12,44.61,10033,39.6483562463541,39.9618882094409,39.5229434611193,39.9618882094409,11199.9745270861,0.0,1.0
2021-09-17,44.145,44.499,44.0938,44.2,7224,39.5453386013398,39.862453786862,39.4994733541683,39.5946079098249,8064.24957477025,0.0,1.0
2021-09-20,43.6,43.7131,43.2,43.6,14350,39.0571245445332,39.1584401588907,38.6988023010053,39.0571245445332,16019.100414999,0.0,1.0
2021-09-21,43.5387,43.98,43.3512,43.98,6927,39.0022116607125,39.3975306758846,38.8342481090589,39.3975306758846,7732.70443029257,0.0,1.0
2021-09-22,44.0504,44.3,43.83,43.84,6227,39.4605953907455,39.6841884707069,39.2631598345617,39.2721178906499,6951.28489785358,0.0,1.0
2021-09-23,44.7728,45.126,44.595,44.595,11853,40.1077253625568,40.4241239035918,39.9484511253086,39.9484511253086,13231.6653114274,0.0,1.0
2021-09-24,44.7869,44.9118,44.51,44.51,20670,40.2099367825231,40.3220727219191,39.961334367641,39.961334367641,23022.7972753831,0.1,1.0
2021-09-27,45.64,45.97,44.87,44.87,37673,40.9758548761882,41.2721307769144,40.2845444411605,40.2845444411605,41961.1921507261,0.0,1.0
2021-09-28,44.97,45.7699,44.96,45.54,31784,40.3743250171381,41.0924798443831,40.3653469595403,40.8860743002106,35401.866889249,0.0,1.0
2021-09-29,45.26,45.4698,44.9918,45.19,26497,40.6346886874732,40.8230483358743,40.3938971827012,40.5718422842889,29513.0652833008,0.0,1.0
2021-09-30,44.37,45.43,44.37,45.43,25861,39.8356415612724,40.7873156666352,39.8356415612724,40.7873156666352,28804.6715209812,0.0,1.0
2021-10-01,45.16,45.4813,44.348,44.49,19330,40.5449081114956,40.8333731021117,39.8158898345573,39.9433782524455,21530.2695371628,0.0,1.0
2021-10-04,45.33,45.39,44.84,45.23,31699,40.6975350906576,40.7514034362441,40.2576102683672,40.6077545146799,35307.1916222723,0.0,1.0
2021-10-05,45.47,45.6784,45.22,45.33,8674,40.8232278970262,41.0103306173636,40.5987764570822,40.6975350906576,9661.3325383006,0.0,1.0
2021-10-06,45.2,45.27,44.6635,45.11,8293,40.5808203418866,40.643666745071,40.0991475517667,40.5000178235068,9236.9645769111,0.0,1.0
2021-10-07,45.9,46.09,45.485,45.62,20717,41.20928437373,41.3798674680875,40.8366949834229,40.9578987609927,23075.1471288879,0.0,1.0
2021-10-08,45.715,45.9531,45.67,45.95,11009,41.0431903081714,41.2569578595741,41.0027890489815,41.2541746617188,12262.117813483,0.0,1.0
2021-10-11,45.31,45.84,45.31,45.7707,4946,40.679578975462,41.1554160281434,40.679578975462,41.093198088991,5508.98671137131,0.0,1.0
2021-10-12,45.43,45.5299,45.2244,45.31,5248,40.7873156666352,40.8770064620368,40.6027268024252,40.679578975462,5845.36236580603,0.0,1.0
2021-10-13,45.31,45.53,44.8974,45.53,6202,40.679578975462,40.8770962426128,40.3091443189783,40.8770962426128,6907.95300928526,0.0,1.0
2021-10-14,45.72,45.78,45.44,45.44,169116,41.0476793369703,41.1015476825569,40.7962937242329,40.7962937242329,188365.911176763,0.0,1.0
2021-10-15,45.71,46.26,45.71,46.0505,9817,41.0387012793725,41.5324944472495,41.0387012793725,41.3444041405764,10934.4364224691,0.0,1.0
2021-10-18,45.56,45.7511,45.44,45.53,14738,40.9040304154061,41.0756010960993,40.7962937242329,40.8770962426128,16415.5774670826,0.0,1.0
2021-10-19,45.59,45.87,45.42,45.87,23049,40.9309645881994,41.1823502009367,40.7783376090374,41.1823502009367,25672.5909240593,0.0,1.0
2021-10-20,46.08,46.1899,45.5749,45.5749,17491,41.3708894104897,41.4695582634892,40.9174077212268,40.9174077212268,19481.9422904561,0.0,1.0
2021-10-21,46.22,46.2657,45.9285,46.1,11187,41.4965822168584,41.5376119400802,41.2348718378836,41.3888455256853,12460.3789607988,0.0,1.0
2021-10-22,46.28,46.41,46.105,46.3462,4132,41.550450562445,41.6671653112159,41.3933345544842,41.6098853037422,4602.331801736,0.0,1.0
2021-10-25,46.4207,46.5,46.1,46.31,8004,41.7485962936276,41.8199149873587,41.4601737831664,41.6490379153674,8899.73114752873,0.08,1.0
2021-10-26,46.09,46.6,46.09,46.6,6020,41.4511802530616,41.9098502884068,41.4511802530616,41.9098502884068,6693.70083809632,0.0,1.0
2021-10-27,45.14,45.99,45.125,45.99,14728,40.5967948931048,41.3612449520135,40.5833045979476,41.3612449520135,16376.2169341333,0.0,1.0
2021-10-28,45.84,45.84,45.34,45.34,19976,41.2263420004414,41.2263420004414,40.776665495201,40.776665495201,22211.5229139223,0.0,1.0
2021-10-29,45.87,45.955,45.72,45.955,24850,41.2533225907558,41.3297675966467,41.1184196391837,41.3297675966467,27630.9743898162,0.0,1.0
2021-11-01,46.98,47.0266,45.97,45.97,24965,42.2516044323895,42.293514282678,41.3432578918039,41.3432578918039,27758.8440902118,0.0,1.0
2021-11-02,46.8,46.9924,46.74,46.77,8949,42.089720890503,42.2627564097195,42.0357597098741,42.0627403001886,9950.48651164849,0.0,1.0
2021-11-03,47.88,48.02,46.68,46.68,12978,43.0610221418223,43.1869315632896,41.9817985292453,41.9817985292453,14430.3736672449,0.0,1.0
2021-11-04,47.43,47.94,47.1639,47.94,17763,42.6563132871059,43.1149833224511,42.416995451017,43.1149833224511,19750.865114137,0.0,1.0
2021-11-05,48.42,48.625,47.71,47.71,9205,43.5466727674819,43.7310401346305,42.9081321300405,42.9081321300405,10235.1355838333,0.0,1.0
2021-11-08,48.39,48.77,48.2696,48.7,16288,43.5196921771675,43.8614463211502,43.4114100747056,43.7984916104166,18110.7972177596,0.0,1.0
2021-11-09,48.29,48.35,48.0267,48.31,15416,43.4297568761194,43.4837180567483,43.1929572284598,43.4477439363291,17141.2113156301,0.0,1.0
2021-11-10,48.25,48.4677,48.17,48.21,7103,43.3937827557002,43.5895719060819,43.3218345148617,43.357808635281,7897.89984269072,0.0,1.0
2021-11-11,48.48,48.55,48.2,48.33,5439,43.6006339481108,43.6635886588444,43.3488151051762,43.4657309965387,6047.68087348935,0.0,1.0
2021-11-12,48.45,48.6,48.39,48.6,9421,43.5736533577964,43.7085563093685,43.5196921771675,43.7085563093685,10475.3082384893,0.0,1.0
2021-11-15,48.55,48.81,48.388,48.81,9154,43.6635886588444,43.8974204415695,43.5178934711466,43.8974204415695,10178.428151484,0.0,1.0
2021-11-16,48.574,48.655,48.4066,48.56,16338,43.685173131096,43.7580207249449,43.5346214371415,43.6725821889493,18166.3927396707,0.0,1.0
2021-11-17,48.15,48.54,47.85,48.54,23351,43.3038474546521,43.6545951287396,43.0340415515079,43.6545951287396,25964.2206429215,0.0,1.0
2021-11-18,47.83,48.24,47.63,48.24,22056,43.0160544912982,43.3847892255954,42.8361838892021,43.3847892255954,24524.296625424,0.0,1.0
2021-11-19,47.56,47.8299,47.48,47.58,20361,42.7732291784684,43.0159645559972,42.70128093763,42.791216238678,22639.6084326377,0.0,1.0
2021-11-22,48.2,48.62,48.03,48.03,7975,43.3488151051762,43.7265433695781,43.1959250933944,43.1959250933944,8867.48574482028,0.0,1.0
2021-11-23,48.34,48.34,48.0401,48.21,13251,43.5421760024295,43.5421760024295,43.2720415675282,43.4250787148765,14711.1007948767,0.075,1.0
2021-11-24,47.97,48.07,47.88,47.92,7807,43.2088991070862,43.2989739436655,43.1278317541648,43.1638616887965,8667.23748438623,0.0,1.0
2021-11-26,46.23,46.98,45.74,46.98,15462,41.6415969506065,42.3171582249512,41.200230251368,42.3171582249512,17165.7263972819,0.0,1.0
2021-11-29,46.0545,46.83,45.895,46.83,8581,41.4835156124098,42.1820459700822,41.3398462480659,42.1820459700822,9526.52297342363,0.0,1.0
2021-11-30,45.11,45.63,44.915,45.63,14448,40.6327587809184,41.1011479311307,40.4571128495888,41.1011479311307,16039.9957953647,0.0,1.0
2021-12-01,44.935,46.28,44.935,45.95,10788,40.4751278169047,41.6866343688961,40.4751278169047,41.3893874081845,11976.7078239476,0.0,1.0
2021-12-02,45.8675,46.08,44.86,44.86,16810,41.3150756680066,41.5064846957375,40.4075716894702,40.4075716894702,18662.2597812902,0.0,1.0
2021-12-03,45.3693,46.13,45.2574,46.13,15987,40.8663228321685,41.5515221140272,40.7655290900363,41.5515221140272,17748.5750817065,0.0,1.0
2021-12-06,46.5071,46.7905,45.99,45.99,10348,41.8911943227677,42.1464664096334,41.4254173428162,41.4254173428162,11488.2251170012,0.0,1.0
2021-12-07,46.66,47.08,46.4904,46.96,13390,42.0289187478974,42.4072330615305,41.876151825059,42.2991432576353,14865.4169227529,0.0,1.0
2021-12-08,46.84,46.88,46.6771,46.88,8064,42.1910534537402,42.2270833883719,42.0443215449525,42.2270833883719,8952.55579276169,0.0,1.0
2021-12-09,46.3471,46.6694,46.3471,46.62,9706,41.7470745842408,42.0373857825359,41.7470745842408,41.9928888132657,10775.4844400478,0.0,1.0
2021-12-10,46.4039,46.68,46.17,46.68,5944,41.7982370914179,42.0469337152133,41.5875520486589,42.0469337152133,6598.95729565668,0.0,1.0
2021-12-13,45.891,46.35,45.85,46.35,9152,41.3362432546027,41.7496867545016,41.2993125716052,41.7496867545016,10160.4403044835,0.0,1.0
2021-12-14,45.86,46.35,45.76,45.9,15709,41.3083200552631,41.7496867545016,41.2182452186838,41.3443499898948,17439.9428259541,0.0,1.0
2021-12-15,46.36,46.4,45.4939,46.03,30281,41.7586942381596,41.7947241727913,40.9785560785463,41.4614472774479,33617.60192964,0.0,1.0
2021-12-16,46.2,46.7556,45.955,46.65,12324,41.6145744996327,42.1150302916672,41.3938911500134,42.0199112642395,13681.9565463784,0.0,1.0
2021-12-17,45.84,46.4,45.77,45.96,15477,41.2903050879473,41.7947241727913,41.2272527023418,41.3983948918424,17182.3792168369,0.0,1.0
2021-12-20,44.99,45.19,44.291,45.19,19195,40.5246689770233,40.7048186501819,39.895045869334,40.7048186501819,21310.0580905333,0.0,1.0
2021-12-21,46.07,46.07,45.52,45.52,12656,41.4974772120796,41.4974772120796,41.0020656108935,41.0020656108935,14050.5389525288,0.0,1.0
2021-12-22,46.45,46.45,45.98,46.0553,15707,41.8397615910809,41.8397615910809,41.4164098591583,41.4842362111025,17437.7224500134,0.0,1.0
2021-12-23,46.85,46.97,46.78,46.7854,79266,42.2000609373981,42.3081507412932,42.1370085517926,42.1418725929679,88000.1596563801,0.0,1.0
2021-12-27,47.26,47.26,46.6004,46.76,12363,42.7841151852619,42.7841151852619,42.1869843690071,42.3314690237589,13656.3623548131,0.23841,1.0
2021-12-28,47.49,47.6,47.14,47.14,24347,42.9923324195533,43.0919145750839,42.6754801065012,42.6754801065012,26894.0754066679,0.0,1.0
2021-12-29,47.63,47.6401,47.41,47.41,10750,43.1190733447741,43.1282167972364,42.9199090337128,42.9199090337128,11874.6174321962,0.0,1.0
2021-12-30,47.51,47.98,47.51,47.76,9155,43.0104382660134,43.4359256578262,43.0104382660134,43.2367613467649,10112.7555899308,0.0,1.0
2021-12-31,47.6,47.6899,47.373,47.42,7061,43.0919145750839,43.1733003549221,42.8864132177616,42.9289619569428,7799.69057569649,0.0,1.0
2022-01-03,47.65,48.19,47.54,47.67,34480,43.1371791912342,43.6260370456574,43.0375970357035,43.1552850376943,38087.1450290348,0.0,1.0
2022-01-04,48.29,48.5,48.0,48.0,12247,43.716566277958,43.9066776657893,43.4540315042863,43.4540315042863,13528.2269481029,0.0,1.0
2022-01-05,47.66,48.64,47.65,48.4,16213,43.1462321144643,44.0334185910101,43.1371791912342,43.8161484334887,17909.132318902,0.0,1.0
2022-01-06,48.03,48.12,47.4848,47.8,15825,43.4811902739765,43.562666583047,42.9876248994736,43.2729730396851,17480.5414757679,0.0,1.0
2022-01-07,47.72,48.05,47.72,47.95,7014,43.2005496538446,43.4992961204366,43.2005496538446,43.408766888136,7747.77364366735,0.0,1.0
2022-01-10,47.4276,47.81,47.15,47.81,22301,42.9358421785977,43.2820259629152,42.6845330297312,43.2820259629152,24634.0319400378,0.0,1.0
2022-01-11,47.6318,47.6318,46.93,47.51,11494,43.1207028709555,43.1207028709555,42.4853687186699,43.0104382660134,12696.4514200617,0.0,1.0
2022-01-12,47.3681,47.74,47.33,47.73,14362,42.8819772853788,43.2186555003047,42.8474856478723,43.2096025770747,15864.4888894141,0.0,1.0
2022-01-13,47.79,48.06,47.68,47.68,7313,43.263920116455,43.5083490436667,43.1643379609244,43.1643379609244,8078.05370061867,0.0,1.0
2022-01-14,47.72,47.72,47.2736,47.47,10797,43.2005496538446,43.2005496538446,42.7964271608548,42.9742265730931,11926.5343642253,0.0,1.0
2022-01-18,46.68,47.53,46.61,47.53,25839,42.2590456379184,43.0285441124735,42.195675175308,43.0285441124735,28542.1618446993,0.0,1.0
2022-01-19,46.16,46.9,46.1094,46.9,10156,41.7882936299553,42.4582099489797,41.7424858384112,42.4582099489797,11218.4757805939,0.0,1.0
2022-01-20,45.5,46.5038,45.5,46.2,12601,41.1908006967714,42.0995331306048,41.1908006967714,41.8245053228756,13919.2608616841,0.0,1.0
2022-01-21,44.659,45.4507,44.625,44.93,46714,40.4294498531234,41.1461697852472,40.3986699141412,40.674784072658,51601.0119746616,0.0,1.0
2022-01-24,45.35,45.53,43.86,44.1,21699,41.0550068483205,41.2179594664616,39.7061212870416,39.923391444563,23969.0533638349,0.0,1.0
2022-01-25,45.2,45.34,43.906,44.8,13053,40.9237394614846,41.0504944067193,39.7521616105297,40.5615824750998,14416.9523060148,0.005,1.0
2022-01-26,44.44,45.71,44.34,45.51,9553,40.2356411873535,41.3854896191253,40.1451019407573,41.2044111259329,10551.2254178625,0.0,1.0
2022-01-27,43.99,44.91,43.805,44.67,239506,39.8282145776706,40.6611756463556,39.6607169714676,40.4438814545247,264532.795449657,0.0,1.0
2022-01-28,44.3401,44.37,43.4737,43.87,11983,40.1451924800039,40.1722637147361,39.3607604474943,39.7195674817551,13235.1443716368,0.0,1.0
2022-01-31,45.16,45.16,44.07,44.07,17493,40.8875237628461,40.8875237628461,39.9006459749475,39.9006459749475,19320.9029869852,0.0,1.0
2022-02-01,45.51,45.57,45.1189,45.13,15160,41.2044111259329,41.2587346738906,40.8503121324951,40.8603619888673,16744.1198926825,0.0,1.0
2022-02-02,45.2288,45.46,44.8901,45.45,28083,40.9498147645043,41.1591415026348,40.643158336283,41.1500875779751,31017.4880571374,0.0,1.0
2022-02-03,44.7,45.34,44.6,44.96,9180,40.4710432285036,41.0504944067193,40.3805039819074,40.7064452696537,10139.2493809251,0.0,1.0
2022-02-04,44.47,44.79,43.9886,44.68,13069,40.2628029613323,40.5525285504402,39.8269470282182,40.4529353791844,14434.6242003607,0.0,1.0
2022-02-07,44.6354,44.78,44.32,44.52,17541,40.4125548752025,40.5434746257806,40.126994091438,40.3080725846304,19373.9186700226,0.0,1.0
2022-02-08,45.299,45.31,44.46,44.46,16583,41.0133733156149,41.0233326327405,40.2537490366727,40.2537490366727,18315.8139960655,0.0,1.0
2022-02-09,45.45,45.69,45.44,45.69,7197,41.1500875779751,41.367381769806,41.1410336533155,41.367381769806,7949.03897543773,0.0,1.0
2022-02-10,44.79,45.6646,44.59,45.04,10122,40.5525285504402,41.3443848011706,40.3714500572478,40.7788766669307,11179.6821605364,0.0,1.0
2022-02-11,44.613,45.1393,44.4331,45.0617,29832,40.3922740839649,40.8687821388007,40.2293939793383,40.7985236834421,32949.2470078169,0.0,1.0
2022-02-14,44.62,44.7226,44.27,44.7,23853,40.3986118312266,40.4915050982343,40.0817244681399,40.4710432285036,26345.4809894562,0.0,1.0
2022-02-15,45.46,45.5331,45.02,45.04,19138,41.1591415026348,41.2253256918966,40.7607688176115,40.7788766669307,21137.7946244167,0.0,1.0
2022-02-16,45.74,45.83,45.325,45.45,19415,41.4126513931041,41.4941367150407,41.0369135197299,41.1500875779751,21443.7392952791,0.0,1.0
2022-02-17,45.03,45.46,44.94,45.46,11423,40.7698227422711,41.1591415026348,40.6883374203345,41.1591415026348,12616.6280695324,0.0,1.0
2022-02-18,44.8481,45.1839,44.8481,44.92,4023,40.6051318527126,40.9091626427826,40.6051318527126,40.6702295710153,4443.3769345819,0.0,1.0
2022-02-22,44.18,44.7254,44.0783,44.68,29944,40.031927882512,40.5261201293912,39.9397765229454,40.4849827476378,33046.7701651192,0.035,1.0
2022-02-23,43.52,44.52,43.42,44.52,7895,39.433895460546,40.3400051907975,39.3432844875209,40.3400051907975,8713.07275092225,0.0,1.0
2022-02-24,43.3884,43.3884,42.4292,42.79,20216,39.3146514200449,39.3146514200449,38.4455109667877,38.7724353574624,22310.7636140145,0.0,1.0
2022-02-25,44.78,44.78,43.78,43.78,10614,40.5755937206629,40.5755937206629,39.6694839904114,39.6694839904114,11713.8130688143,0.0,1.0
2022-02-28,44.79,44.888,44.39,44.39,7401,40.5846548179654,40.6734535715301,40.2222109258648,40.2222109258648,8167.88491824897,0.0,1.0
2022-03-01,43.4472,44.74,43.4472,44.74,18317,39.3679306721837,40.5393493314529,39.3679306721837,40.5393493314529,20214.9909535963,0.0,1.0
2022-03-02,45.11,45.246,43.95,43.95,14748,40.8746099316459,40.9978408549601,39.8235226445542,39.8235226445542,16276.174405396,0.0,1.0
2022-03-03,45.05,45.2634,44.7664,45.2634,45163,40.8202433478308,41.0136071642665,40.5632706283315,41.0136071642665,49842.7491640154,0.0,1.0
2022-03-04,44.62,44.77,44.269,44.77,9492,40.4306161638227,40.5665326233604,40.1125716485044,40.5665326233604,10475.5524448073,0.0,1.0
2022-03-07,43.715,44.83,43.675,44.83,11809,39.6105868579451,40.6208992071755,39.574342468735,40.6208992071755,13032.6378867183,0.0,1.0
2022-03-08,43.76,44.2921,43.625,43.625,10241,39.6513617958064,40.1335027832732,39.5290369822224,39.5290369822224,11302.1631465731,0.0,1.0
2022-03-09,44.32,44.5269,44.2808,44.2808,12677,40.1587832447472,40.3462573479363,40.1232637433214,40.1232637433214,13990.5792607272,0.0,1.0
2022-03-10,44.255,44.255,43.715,43.865,7173,40.0998861122809,40.0998861122809,39.6105868579451,39.7465033174828,7916.25976470744,0.0,1.0
2022-03-11,44.27,44.57,44.2285,44.57,9186,40.1134777582347,40.3853106773101,40.0758742044292,40.3853106773101,10137.8450018963,0.0,1.0
2022-03-14,44.06,44.36,43.81,44.36,12266,39.9231947148818,40.1950276339573,39.696667282319,40.1950276339573,13536.9918128958,0.0,1.0
2022-03-15,44.28,44.305,43.98,44.27,8558,40.1225388555372,40.1451915987935,39.8507059364617,40.1134777582347,9444.7722105627,0.0,1.0
2022-03-16,45.1,45.1,44.6788,44.76,7407,40.8655488343434,40.8655488343434,40.4838954159615,40.5574715260579,8174.50663281585,0.0,1.0
2022-03-17,45.42,45.4315,44.9,44.93,7381,41.1555039480239,41.1659242099218,40.6843268882931,40.7115101802006,8145.81253635935,0.0,1.0
2022-03-18,45.5333,45.59,44.8849,45.32,4343,41.2581661804614,41.3095426021667,40.6706446313663,41.0648929749987,4793.0177273281,0.0,1.0
2022-03-21,45.3753,45.895,45.2217,45.895,7189,41.1150008430817,41.5859060698934,40.975822388515,41.5859060698934,7933.91767021912,0.0,1.0
2022-03-22,45.48,45.7183,45.35,45.7,15038,41.209870531839,41.4257964805579,41.0920762669063,41.4092146724943,16596.2239427953,0.0,1.0
2022-03-23,44.7,45.39,44.7,45.39,6347,40.5031049422428,41.1283206561164,40.5031049422428,41.1283206561164,7004.67039266669,0.0,1.0
2022-03-24,44.86,44.9,44.6416,44.75,11671,40.648082499083,40.6843268882931,40.4501881339961,40.5484104287554,12880.33845168,0.0,1.0
2022-03-25,45.088,45.0926,44.6814,44.6814,11065,41.0087141717231,41.0128979919234,40.6389008470642,40.6389008470642,12165.6757612753,0.17,1.0
2022-03-28,44.84,44.99,44.5,44.99,12927,40.7831516913606,40.9195806109347,40.4739128069926,40.9195806109347,14212.8956679626,0.0,1.0
2022-03-29,45.7768,45.83,45.14,45.14,8702,41.6351957704076,41.6835825605499,41.0560095305089,41.0560095305089,9567.61956390581,0.0,1.0
2022-03-30,45.0994,45.86,45.0163,45.86,7352,41.0190827696108,41.7108683444647,40.9435011481667,41.7108683444647,8083.33015787584,0.0,1.0
2022-03-31,44.62,45.2,44.62,45.2,18302,40.5830559426519,41.1105810983385,40.5830559426519,41.1105810983385,20122.5664512301,0.0,1.0
2022-04-01,44.85,44.88,44.4925,44.8138,8017,40.7922469526655,40.8195327365804,40.4670913610138,40.7593221067416,8814.48012454987,0.0,1.0
2022-04-04,44.59,44.77,44.291,44.5,10232,40.555770158737,40.719484862226,40.2838218457193,40.4739128069926,11249.8142240731,0.0,1.0
2022-04-05,43.97,44.73,43.8543,44.73,10974,39.9918639578306,40.6831038170062,39.8866317845324,40.6831038170062,12065.6236605726,0.0,1.0
2022-04-06,43.63,43.8,43.4248,43.8,20244,39.6826250734626,39.8372445156466,39.4959903114852,39.8372445156466,22257.744248645,0.0,1.0
2022-04-07,43.57,43.6599,43.065,43.5532,13984,39.6280535056329,39.7098199047644,39.1687428097334,39.6127734666406,15375.0392992024,0.0,1.0
2022-04-08,43.4572,43.9315,43.4572,43.64,12532,39.5254589581132,39.9568472018066,39.5254589581132,39.6917203347675,13778.6035824946,0.0,1.0
2022-04-11,43.3389,43.95,43.3389,43.825,4994,39.4178620168757,39.9736734352207,39.4178620168757,39.859982668909,5490.77132867682,0.0,1.0
2022-04-12,43.49,44.06,43.3402,43.71,10207,39.5552914151934,40.0737213095751,39.4190444008454,39.7553871639021,11222.3273832207,0.0,1.0
2022-04-13,43.885,43.9074,43.36,43.36,7944,39.9145542367386,39.9349276220617,39.4370530182291,39.4370530182291,8734.21854926084,0.0,1.0
2022-04-14,43.81,44.11,43.785,43.9455,18325,39.8463397769515,40.1191976160998,39.8236016236892,39.9695805676335,20147.8543448143,0.0,1.0
2022-04-18,43.6718,44.03,43.6241,43.7,13724,39.7206432657172,40.0464355256603,39.6772588692927,39.7462919025972,15089.1761543373,0.0,1.0
2022-04-19,44.6705,44.7564,43.7,43.7,27051,40.6289870122418,40.7071153068513,39.7462919025972,39.7462919025972,29741.8612759384,0.0,1.0
2022-04-20,45.16,45.419,44.87,44.87,45007,41.0742000531187,41.3097673209167,40.8104374752754,40.8104374752754,49484.0098497712,0.0,1.0
2022-04-21,44.57,45.54,44.3893,45.54,14942,40.5375796361271,41.4198199827065,40.3732282643468,41.4198199827065,16428.3350406666,0.0,1.0
2022-04-22,43.56,44.2699,43.56,44.18,9386,39.618958244328,40.2646308443658,39.618958244328,40.1828644452344,10319.6595296277,0.0,1.0
2022-04-25,43.38,43.38,42.38,43.34,30846,39.5052674780162,39.5052674780162,38.5945881908328,39.4688403065289,33871.4193175536,0.055,1.0
2022-04-26,42.3,42.9,42.2967,42.9,7087,38.5217338478581,39.0681414201682,38.5187286062104,39.0681414201682,7782.10298591398,0.0,1.0
2022-04-27,42.0,42.47,41.94,42.23,23296,38.2485300617031,38.6765493266793,38.1938893044721,38.4579862977553,25580.9046366378,0.0,1.0
2022-04-28,42.99,42.99,42.09,42.63,8078,39.1501025560147,39.1501025560147,38.3304911975496,38.8222580126287,8870.30166787259,0.0,1.0
2022-04-29,41.84,42.999,41.74,42.76,7550,38.1028213757538,39.1582986695993,38.0117534470354,38.9406463199625,8290.51468091582,0.0,1.0
2022-05-02,42.01,42.05,41.406,41.88,5906,38.2576368545749,38.2940640260623,37.7075865651162,38.1392485472411,6485.2688351641,0.0,1.0
2022-05-03,42.34,42.51,41.78,41.81,7610,38.5581610193455,38.7129764981666,38.0481806185228,38.0755009971383,8356.39956579727,0.0,1.0
2022-05-04,43.5439,43.6499,42.2849,42.5,6414,39.6545278131856,39.751059817627,38.5079825906217,38.7038697052948,7043.09419382703,0.0,1.0
2022-05-05,42.3,43.14,41.935,43.14,55253,38.5217338478581,39.2867044490922,38.1893359080362,39.2867044490922,60672.2924059129,0.0,1.0
2022-05-06,42.0431,42.2456,41.69,41.91,13000,38.2877803389807,38.4721928946354,37.9662194826763,38.1665689258566,14275.0583909809,0.0,1.0
2022-05-09,41.735,42.102,41.56,41.56,7353,38.0072000505995,38.3414193489958,37.8478311753424,37.8478311753424,8074.19264222173,0.0,1.0
2022-05-10,41.2549,42.03,40.69,42.03,20761,37.5699829248227,38.2758504403186,37.0555401954928,38.2758504403186,22797.2682503965,0.0,1.0
2022-05-11,40.7719,41.8564,40.7719,41.1716,10030,37.1301248291132,38.1177565160636,37.1301248291132,37.4941233402004,11013.7565893491,0.0,1.0
2022-05-12,41.1558,41.2129,40.557,40.78,17333,37.4797346074629,37.531734394761,36.9344198502975,37.1375013313394,19033.0451608363,0.0,1.0
2022-05-13,41.8166,41.98,41.53,41.56,13911,38.0815114804337,38.2303164759594,37.8205107967269,37.8478311753424,15275.4105597642,0.0,1.0
2022-05-16,41.91,42.09,41.6385,41.6385,9367,38.1665689258566,38.3304911975496,37.9193194993863,37.9193194993863,10285.7286114091,0.0,1.0
2022-05-17,42.9978,43.088,42.38,42.38,36933,39.1572058544547,39.2393491261587,38.5945881908328,38.5945881908328,40555.4408887767,0.0,1.0
2022-05-18,41.7488,42.6,41.56,42.6,7415,38.0197674247626,38.7949376340132,37.8478311753424,38.7949376340132,8142.27368993257,0.0,1.0
2022-05-19,41.4691,41.94,41.16,41.55,14058,37.7650504281374,38.1938893044721,37.483559460469,37.8387243824706,15436.8285277238,0.0,1.0
2022-05-20,41.2572,41.74,40.5736,41.71,11295,37.5720774871833,38.0117534470354,36.9495371264647,37.9844330684199,12402.829578933,0.0,1.0
2022-05-23,41.5757,41.91,41.4046,41.67,18479,37.8621288401512,38.1665689258566,37.7063116141141,37.9480058969326,20291.446462072,0.0,1.0
2022-05-24,41.37,41.401,40.579,41.33,8673,37.7476564537522,37.7759421039835,37.0259161526906,37.7111588405506,9505.27910095818,0.08,1.0
2022-05-25,42.0,42.18,41.18,41.18,3834,38.3224938616774,38.4867331210846,37.5742927910446,37.5742927910446,4201.91860637307,0.0,1.0
2022-05-26,42.75,42.96,42.73,42.73,12092,39.0068241092073,39.1984365785157,38.9885753026065,38.9885753026065,13252.3734450347,0.0,1.0
2022-05-27,43.405,43.42,43.025,43.025,13861,39.6044725253835,39.6181591303341,39.2577451999683,39.2577451999683,15191.1303607035,0.0,1.0
2022-05-31,43.22,43.31,42.89,43.27,7634,39.4356710643261,39.5177906940297,39.1345657554129,39.4812930808281,8366.57450210016,0.0,1.0
2022-06-01,43.26,43.38,42.6051,43.38,82231,39.4721686775277,39.5816615171325,38.8746115053846,39.5816615171325,90122.0576214565,0.0,1.0
2022-06-02,43.7434,43.76,43.07,43.07,8721,39.913242333069,39.9283888425477,39.2988050148201,39.2988050148201,9557.88528069368,0.0,1.0
2022-06-03,43.35,43.54,43.23,43.54,6617,39.5542883072313,39.7276519699389,39.4447954676265,39.7276519699389,7251.98106895425,0.0,1.0
2022-06-06,43.675,43.7216,43.44,43.65,8757,39.8508314144943,39.8933511338741,39.6364079369349,39.8280204062433,9597.33991549529,0.0,1.0
2022-06-07,43.8816,43.92,43.3061,43.34,14091,40.0393415866805,40.0743792953541,39.5142321767426,39.5451639039309,15443.2016386028,0.0,1.0
2022-06-08,43.1322,43.76,43.0972,43.76,9645,39.3555588033486,39.9283888425477,39.3236233917972,39.9283888425477,10570.5542406021,0.0,1.0
2022-06-09,42.63,43.2,42.59,43.06,13626,38.8973312696026,39.4174222577253,38.860833656401,39.2896806115197,14933.5792724151,0.0,1.0
2022-06-10,41.69,42.55,41.54,42.55,123544,38.039637359365,38.8243360431994,37.902771309859,38.8243360431994,135399.538942555,0.0,1.0
2022-06-13,39.94,40.87,39.94,40.87,7987,36.4428667817951,37.2914362887323,36.4428667817951,37.2914362887323,8753.44911557166,0.0,1.0
2022-06-14,39.81,40.245,39.5,40.08,34672,36.3242495388899,36.7211610824573,36.0413930365775,36.5706084280007,37999.1971622763,0.0,1.0
2022-06-15,40.1659,40.5626,40.0201,40.07,10206,36.6489870523511,37.010952131278,36.5159532522313,36.5614840247003,11185.3889662607,0.0,1.0
2022-06-16,38.4143,39.42,38.36,39.42,28761,35.0507565702532,35.9683978101744,35.001211060332,35.9683978101744,31520.9653202649,0.0,1.0
2022-06-17,38.5332,38.89,38.305,38.66,13964,35.1592457254949,35.4848044352532,34.9510268421798,35.274943159344,15304.0144547193,0.0,1.0
2022-06-21,39.0197,39.387,38.76,39.02,11614,35.6031479460594,35.938287279283,35.366187192348,35.6034216781584,12728.5035718354,0.0,1.0
2022-06-22,39.02,39.2,38.59,38.59,12767,35.6034216781584,35.7676609375656,35.2110723362412,35.2110723362412,13992.1478475652,0.0,1.0
2022-06-23,39.19,39.19,38.7409,39.11,7510,35.7585365342652,35.7585365342652,35.3487595820442,35.685541307862,8230.67520445011,0.0,1.0
2022-06-24,40.1,40.22,39.29,39.29,16612,36.7165988808071,36.8264739896773,35.9749418959329,35.9749418959329,18142.7806579387,0.14,1.0
2022-06-27,40.53,40.76,40.3,40.3,43544,37.1103180209255,37.3209119795935,36.8997240622575,36.8997240622575,47556.5399090586,0.0,1.0
2022-06-28,40.03,40.9,40.03,40.9,13183,36.6525050672995,37.4490996066087,36.6525050672995,37.4490996066087,14397.8014335183,0.0,1.0
2022-06-29,39.67,40.16,39.472,40.16,127813,36.3228797406887,36.7715364352422,36.1415858110528,36.7715364352422,139590.851446732,0.0,1.0
2022-06-30,39.69,39.7577,38.984,38.984,9374,36.3411922588338,36.4031801327547,35.6947603683138,35.6947603683138,10237.805555473,0.0,1.0
2022-07-01,40.05,40.08,39.4101,39.445,3460,36.6708175854445,36.6982863626621,36.0849085673939,36.116863911557,3778.83584616348,0.0,1.0
2022-07-05,39.8419,39.8419,38.89,39.58,22148,36.4802758341454,36.4802758341454,35.6086915330321,36.240473409036,24188.9180118002,0.0,1.0
2022-07-06,39.4525,39.85,39.1608,39.85,13492,36.1237311058614,36.4876924039941,35.856643028716,36.4876924039941,14735.2755018606,0.0,1.0
2022-07-07,40.05,40.07,39.72,39.98,16183,36.6708175854445,36.6891301035895,36.3686610360513,36.6067237719369,17674.2486989779,0.0,1.0
2022-07-08,39.8216,40.045,39.59,40.02,7717,36.4616886282281,36.6662394559082,36.2496296681086,36.6433488082269,8428.11451585076,0.0,1.0
2022-07-11,39.51,39.7,39.45,39.7,8644,36.1763795955284,36.3503485179063,36.1214420410933,36.3503485179063,9440.53672087779,0.0,1.0
2022-07-12,39.58,40.03,39.39,39.43,59416,36.240473409036,36.6525050672995,36.0665044866581,36.1031295229482,64891.1302415173,0.0,1.0
2022-07-13,39.44,39.5826,39.18,39.18,7728,36.1122857820207,36.2428540363949,35.8742230461352,35.8742230461352,8440.12815582412,0.0,1.0
2022-07-14,39.05,39.11,38.595,38.92,21926,35.7551916781925,35.8101292326276,35.3385818903928,35.6361603102497,23946.4609141562,0.0,1.0
2022-07-15,39.7969,39.8999,39.25,39.25,15857,36.439072668319,36.533382136766,35.9383168596429,35.9383168596429,17318.2080961313,0.0,1.0
2022-07-18,39.7254,40.2838,39.62,40.15,15939,36.3736054159505,36.88489092256,36.2770984453261,36.7623801761697,17407.7643213872,0.0,1.0
2022-07-19,41.0056,41.045,40.3,40.36,26437,37.5457897024146,37.5818653631603,36.8997240622575,36.9546616166926,28873.1454523191,0.0,1.0
2022-07-20,41.2548,41.3055,40.9538,41.0,10734,37.7739636785018,37.8203859119994,37.4983602804189,37.5406621973339,11723.1283158147,0.0,1.0
2022-07-21,41.2839,41.2839,40.675,41.07,6282,37.8006083924028,37.8006083924028,37.243083777477,37.6047560108416,6860.88057387255,0.0,1.0
2022-07-22,41.0933,41.54,40.7914,41.45,15495,37.6260900944806,38.0351001872501,37.3496626330812,37.9526938555974,16922.8501260992,0.0,1.0
2022-07-25,41.38,41.46,41.095,41.095,140792,37.9389594669886,38.0123068995009,37.6776592386635,37.6776592386635,153561.748710301,0.055,1.0
2022-07-26,41.56,41.56,41.1201,41.21,6072,38.1039911901413,38.1039911901413,37.7006719956142,37.7830961728999,6622.72670442175,0.0,1.0
2022-07-27,41.9913,42.05,41.33,41.49,29264,38.4994255356732,38.5532442142791,37.8931173216684,38.039812186693,31918.2269891631,0.0,1.0
2022-07-28,42.63,42.63,41.9332,42.23,12619,39.0850130999933,39.0850130999933,38.4461569628112,38.7182759374318,13763.5356197461,0.0,1.0
2022-07-29,43.0,43.17,42.635,42.7,78049,39.4242449753627,39.5801082694514,39.0895973145253,39.1491921034416,85127.9967973343,0.0,1.0
2022-08-01,43.2425,43.36,42.67,42.87,18116,39.6465793801656,39.7543084216681,39.1216868162495,39.3050553975302,19759.1101741279,0.0,1.0
2022-08-02,42.6019,43.0784,42.42,42.8,19251,39.0592498143234,39.4961254592248,38.8924760896485,39.240876394082,20997.0539833372,0.0,1.0
2022-08-03,42.8324,42.95,42.53,42.78,24165,39.2705821042494,39.3784028300425,38.9933288093529,39.2225395359539,26356.7507925481,0.0,1.0
2022-08-04,42.467,42.83,42.4588,42.83,9808,38.9355677062495,39.2683816812741,38.928049594417,39.2683816812741,10697.5796305943,0.0,1.0
2022-08-05,42.28,42.4199,42.04,42.04,16391,38.764118082752,38.8923844053579,38.5440757852151,38.5440757852151,17877.6537240081,0.0,1.0
2022-08-08,42.7212,42.8988,42.58,42.58,9566,39.1686291730573,39.3314604732347,39.0391709546731,39.0391709546731,10433.6303778819,0.0,1.0
2022-08-09,42.31,42.63,42.11,42.63,10826,38.7916233699441,39.0850130999933,38.6082547886633,39.0850130999933,11807.9116110128,0.0,1.0
2022-08-10,43.08,43.2892,42.86,42.86,33318,39.497592407875,39.6893959438947,39.2958869684662,39.2958869684662,36339.9223217925,0.0,1.0
2022-08-11,43.5202,43.95,43.5,43.52,17947,39.901186655274,40.2952457364463,39.8826664285646,39.9010032866927,19574.7819769857,0.0,1.0
2022-08-12,44.24,44.27,43.675,43.73,8761,40.5611301793034,40.5886354664955,40.0431139371853,40.0935402970375,9555.61736782593,0.0,1.0
2022-08-15,44.46,44.46,43.94,44.16,14877,40.7628356187122,40.7628356187122,40.2860773073823,40.4877827467911,16226.3348454681,0.0,1.0
2022-08-16,44.82,44.97,44.42,44.42,13609,41.0928990650176,41.2304255009782,40.7261619024561,40.7261619024561,14843.3280172061,0.0,1.0
2022-08-17,44.1701,44.44,43.96,44.44,23251,40.4970428601458,40.7444987605842,40.3044141655104,40.7444987605842,25359.8515488324,0.0,1.0
2022-08-18,44.41,44.5199,44.1875,44.189,14167,40.716993473392,40.8177545088058,40.5129959267172,40.5143711910768,15451.9382775927,0.0,1.0
2022-08-19,43.7648,44.06,43.645,44.06,7646,40.1254464301803,40.3960984561507,40.0156086499932,40.3960984561507,8339.48754644414,0.0,1.0
2022-08-22,42.77,43.32,42.74,43.32,14667,39.2133711068898,39.7176347054119,39.1858658196977,39.7176347054119,15997.2879732797,0.0,1.0
2022-08-23,42.62,43.01,42.62,42.78,27779,39.0758446709293,39.4334134044268,39.0758446709293,39.2225395359539,30298.538392973,0.0,1.0
2022-08-24,42.52,42.6836,42.4148,42.65,9390,38.9841603802889,39.1341558797766,38.8877085065352,39.1033499581214,10241.6672850001,0.0,1.0
2022-08-25,43.23,43.42,42.6,42.6,49135,39.726803134476,39.9014062479516,39.1478559687411,39.1478559687411,53467.8323551447,0.1,1.0
2022-08-26,41.86,43.03,41.86,42.91,15250,38.4678227899413,39.543010383449,38.4678227899413,39.4327347328328,16594.7785370094,0.0,1.0
2022-08-29,41.59,41.79,41.4615,41.5236,13136,38.2197025760549,38.4034953270819,38.1016157335201,38.158683382714,14294.3613680102,0.0,1.0
2022-08-30,40.981,41.68,40.905,41.68,13334,37.6600536491779,38.3024093140171,37.5902124037876,38.3024093140171,14509.8214434415,0.0,1.0
2022-08-31,40.45,41.05,40.45,41.05,71644,37.1720838952013,37.7234621482822,37.1720838952013,37.7234621482822,77961.7254757707,0.0,1.0
2022-09-01,40.16,40.18,39.8,40.18,30109,36.9055844062122,36.9239636813149,36.5747574543637,36.9239636813149,32764.0778341519,0.0,1.0
2022-09-02,39.84,40.59,39.71,40.57,11417,36.6115160045691,37.3007388209202,36.4920507164016,37.2823595458175,12423.7761676745,0.0,1.0
2022-09-06,39.41,39.9,39.2794,39.9,12962,36.2163615898612,36.6666538298772,36.0963449234406,36.6666538298772,14105.0176653584,0.0,1.0
2022-09-07,40.29,40.29,39.4529,39.495,11771,37.0250496943798,37.0250496943798,36.2557851349564,36.2944735090476,12808.992666173,0.0,1.0
2022-09-08,40.135,40.17,39.57,39.73,14596,36.8826103123339,36.9147740437636,36.3633957906827,36.5104299915043,15883.1073787665,0.0,1.0
2022-09-09,40.92,40.94,40.43,40.43,9326,37.6039968601147,37.6223761352174,37.1537046200986,37.1537046200986,10148.3871892557,0.0,1.0
2022-09-12,41.48,41.5,41.22,41.22,7519,38.1186165629901,38.1369958380928,37.8796859866551,37.8796859866551,8182.04195539501,0.0,1.0
2022-09-13,39.82,40.51,39.82,40.51,127596,36.5931367294664,37.2272217205094,36.5931367294664,37.2272217205094,138847.695882508,0.0,1.0
2022-09-14,39.72,39.93,39.31,39.93,16696,36.5012403539529,36.6942227425312,36.1244652143477,36.6942227425312,18168.2899969777,0.0,1.0
2022-09-15,39.5,39.93,39.34,39.61,17619,36.2990683278233,36.6942227425312,36.1520341270017,36.4001543408881,19172.6821667914,0.0,1.0
2022-09-16,39.24,39.24,38.85,39.18,12104,36.0601377514882,36.0601377514882,35.7017418869857,36.0049999261802,13171.3573384893,0.0,1.0
2022-09-19,39.88,39.88,38.81,38.81,7669,36.6482745547745,36.6482745547745,35.6649833367803,35.6649833367803,8345.26928526722,0.0,1.0
2022-09-20,39.3003,39.6,38.98,39.6,18704,36.1155512659229,36.3909647033368,35.8212071751532,36.3909647033368,20353.3598528671,0.0,1.0
2022-09-21,38.906,39.74,38.906,39.74,74102,35.7532038572732,36.5196196290556,35.7532038572732,36.5196196290556,80636.4773212769,0.0,1.0
2022-09-22,38.2701,38.86,38.2,38.86,17819,35.168834805383,35.710931524537,35.1044154461481,35.710931524537,19390.3186066211,0.0,1.0
2022-09-23,37.47,37.98,36.94,37.98,11629,34.4335719048997,34.9022434200184,33.9465211146783,34.9022434200184,12654.4707938939,0.0,1.0
2022-09-26,36.81,37.5967,36.707,37.15,5892,33.964900389781,34.6907951775191,33.8698614128685,34.2786212844434,6385.54853719677,0.15,1.0
2022-09-27,36.5065,37.215,36.2588,37.01,26269,33.684858355869,34.3385973378348,33.4563034570223,34.1494420925236,28469.44577794,0.0,1.0
2022-09-28,37.33,37.5379,36.8037,36.8037,18582,34.4447088169118,34.6365399169128,33.9590873261446,33.9590873261446,20138.5374946012,0.0,1.0
2022-09-29,36.43,36.94,36.0999,36.94,25092,33.61427115457,34.0848524965637,33.3096850741933,34.0848524965637,27193.853342726,0.0,1.0
2022-09-30,35.95,36.7235,35.95,36.14,14543,33.1713710679877,33.8850861033448,33.1713710679877,33.3466856855932,15761.2071243131,0.0,1.0
2022-10-03,36.9791,37.17,36.16,36.41,31579,34.1209303994499,34.2970754547177,33.3651398558674,33.5958169842957,34224.2425757191,0.0,1.0
2022-10-04,38.3,38.3,37.48,37.48,21394,35.3397360752136,35.3397360752136,34.5831150939688,34.5831150939688,23186.087135911,0.0,1.0
2022-10-05,37.83,38.1488,37.59,37.9,292243,34.9060630737684,35.2002225479401,34.6846130304772,34.9706526697283,316722.990691785,0.0,1.0
2022-10-06,37.6968,37.9455,37.6287,37.82,11917,34.7831582997418,35.0126359071023,34.7203218499579,34.8968359886313,12915.2379358068,0.0,1.0
2022-10-07,36.76,37.4,36.72,37.4,8500,33.9187649640953,34.5092984128717,33.8818566235468,34.5092984128717,9212.00993994783,0.0,1.0
2022-10-10,37.02,37.2226,36.8,36.94,6587,34.1586691776607,34.345609922539,33.9556733046438,34.0848524965637,7138.76582052193,0.0,1.0
2022-10-11,37.4,37.52,36.86,36.86,20331,34.5092984128717,34.6200234345173,34.0110358154666,34.0110358154666,22034.0440104799,0.0,1.0
2022-10-12,37.06,37.3,36.9,37.3,40129,34.1955775182093,34.4170275615004,34.0479441560152,34.4170275615004,43490.4408094313,0.0,1.0
2022-10-13,37.9987,38.03,36.22,36.22,8011,35.0617240000318,35.090604776511,33.4205023666902,33.4205023666902,8682.048426932,0.0,1.0
2022-10-14,37.2719,38.2868,37.2719,38.21,11811,34.3910994522651,35.3275563228325,34.3910994522651,35.2566923089794,12800.3587530263,0.0,1.0
2022-10-17,38.1533,38.3,37.4,37.4,9441,35.2043747362519,35.3397360752136,34.5092984128717,34.5092984128717,10231.8336285938,0.0,1.0
2022-10-18,38.6884,39.16,38.461,38.81,10415,35.6981160619397,36.1332653970069,35.4882921459214,35.8103174172073,11287.4215911243,0.0,1.0
2022-10-19,38.3,38.5915,37.9325,38.42,13243,35.3397360752136,35.608705606961,35.000640696424,35.4504610968591,14352.3114864387,0.0,1.0
2022-10-20,37.6,38.53,37.52,38.26,18833,34.6938401156144,35.5519590333676,34.6200234345173,35.302827734665,20410.5627292985,0.0,1.0
2022-10-21,38.5606,38.68,37.625,37.64,8710,35.5801939138872,35.6903653104246,34.7169078284572,34.7307484561629,9439.6007737583,0.0,1.0
2022-10-24,38.96,39.0201,38.78,38.78,17363,35.9487236942642,36.0041784759384,35.7826361617959,35.7826361617959,18817.4268926252,0.0,1.0
2022-10-25,39.52,39.71,38.8,38.82,88202,36.5069623450607,36.6824765871043,35.8418557436325,35.8603309270055,95481.5962788975,0.045,1.0
2022-10-26,39.7197,40.25,39.52,39.71,26494,36.6914370510402,37.1813065381754,36.5069623450607,36.6824765871043,28680.6354936749,0.0,1.0
2022-10-27,40.01,40.6994,40.01,40.07,26780,36.9596043376994,37.5964439085669,36.9596043376994,37.0150298878184,28990.2399985133,0.0,1.0
2022-10-28,40.8699,40.98,40.11,40.11,17758,37.7539448468218,37.8556507312902,37.0519802545644,37.0519802545644,19223.6251640627,0.0,1.0
2022-10-31,40.86,41.01,40.67,40.67,19540,37.7447996310521,37.8833635063497,37.5692853890086,37.5692853890086,21152.699386518,0.0,1.0
2022-11-01,41.0071,41.2594,40.85,41.16,15720,37.8806846047606,38.1137490430111,37.7355620393656,38.0219273816472,17017.4224337801,0.0,1.0
2022-11-02,39.9775,41.32,39.9775,40.88,151750,36.9295821647182,38.1697288486313,36.9295821647182,37.7632748144251,164274.41821413,0.0,1.0
2022-11-03,39.65,39.8993,39.301,39.301,37186,36.6270510369852,36.8573441977298,36.3046590871263,36.3046590871263,40255.0808284062,0.0,1.0
2022-11-04,40.4933,40.59,39.92,40.05,10909,37.4060571439081,37.4953846555165,36.8764660125208,36.9965547044454,11809.3550464444,0.0,1.0
2022-11-07,40.8439,40.8862,40.42,40.72,29381,37.7299271084369,37.7690021212708,37.338345596846,37.6154733474411,31805.9089393697,0.0,1.0
2022-11-08,40.76,41.24,40.6325,40.9048,24730,37.6524237141871,38.0958281151393,37.5346444201842,37.7861840418077,26771.0468694263,0.0,1.0
2022-11-09,40.076,40.76,40.01,40.4617,9692,37.0205724428303,37.6524237141871,36.9596043376994,37.3768663541787,10491.9121010303,0.0,1.0
2022-11-10,42.0984,42.16,41.33,41.48,103242,38.8887829855087,38.9456865502975,38.1789664403178,38.3175303156153,111762.896113761,0.0,1.0
2022-11-11,42.2108,42.5875,42.18,42.31,17217,38.992613516065,39.3405935948956,38.9641617336706,39.0842504255951,18637.9746846305,0.0,1.0
2022-11-14,41.8894,42.2989,41.8894,42.04,28665,38.6957173192608,39.0739966988231,38.6957173192608,38.8348354500595,31030.8151440398,0.0,1.0
2022-11-15,42.44,42.7399,42.25,42.47,25744,39.2043391175196,39.4813744921979,39.0288248754761,39.2320518925792,27868.7355683991,0.0,1.0
2022-11-16,41.8865,42.28,41.84,42.28,14572,38.6930384176717,39.0565376505356,38.6500836163294,39.0565376505356,15774.6742814913,0.0,1.0
2022-11-17,41.8375,41.85,41.275,41.46,14785,38.6477742184078,38.659321208016,38.128159686042,38.2990551322423,16005.2538602696,0.0,1.0
2022-11-18,42.23,42.42,41.98,42.28,14865,39.0103496921031,39.1858639341466,38.7794098999405,39.0565376505356,16091.8565189657,0.0,1.0
2022-11-21,42.25,42.3205,42.03,42.07,26270,39.0288248754761,39.0939498968659,38.825597858373,38.862548225119,28438.1480493258,0.0,1.0
2022-11-22,42.7728,42.7943,42.5,42.52,6255,39.5117661688465,39.5316269909724,39.2597646676387,39.2782398510117,6771.24537679989,0.0,1.0
2022-11-23,42.641,42.77,42.46,42.5429,10050,39.4962470148131,39.6157333276321,39.3285956766719,39.4053818420416,10850.1967247489,0.115,1.0
2022-11-25,42.8416,42.96,42.68,42.68,4105,39.682052862499,39.791720920156,39.5323707838049,39.5323707838049,4431.84652289496,0.0,1.0
2022-11-28,42.168,42.585,42.07,42.4725,22196,39.0581305344772,39.4443769875429,38.9673579867543,39.340173807759,23963.2802490076,0.0,1.0
2022-11-29,42.28,42.42,42.2034,42.21,34765,39.1618705890176,39.2915456571932,39.0909198017158,39.0970330549298,37533.0436951141,0.0,1.0
2022-11-30,42.97,43.0363,41.75,42.27,12387,39.8009834250257,39.8623938323117,38.6709578309244,39.1526080841479,13373.2723213398,0.0,1.0
2022-12-01,42.885,43.11,42.7545,43.11,20066,39.7222521336334,39.9306584932013,39.601376445084,39.9306584932013,21663.6863162997,0.0,1.0
2022-12-02,43.05,43.27,42.39,42.39,86670,39.8750834639832,40.0788585711162,39.2637581425841,39.2637581425841,93570.801008357,0.0,1.0
2022-12-05,42.27,42.55,42.1189,42.55,27968,39.1526080841479,39.411958220499,39.012651635567,39.411958220499,30194.8559201769,0.0,1.0
2022-12-06,41.9183,42.25,41.6568,42.21,18104,38.8268457878812,39.1340830744086,38.584631285539,39.0970330549298,19545.4688064532,0.0,1.0
2022-12-07,41.783,42.17,41.71,41.8,27156,38.7015240969944,39.0599830354511,38.6339078114457,38.7172703552728,29318.2032096798,0.0,1.0
2022-12-08,41.8963,42.23,41.78,41.94,13913,38.8064682771679,39.1155580646692,38.6987453455335,38.8469454234484,15020.7748289982,0.0,1.0
2022-12-09,41.5051,41.91,41.5051,41.67,23803,38.4441190866659,38.8191579088394,38.4441190866659,38.596857791967,25698.2321034029,0.0,1.0
2022-12-12,41.856,41.885,41.29,41.53,19263,38.7691403825431,38.7960016466651,38.244882606919,38.4671827237914,20796.7501998844,0.0,1.0
2022-12-13,41.9931,43.105,41.9246,43.06,27771,38.8961293243064,39.9260272407664,38.8326811659491,39.8843459688528,29982.1704719405,0.0,1.0
2022-12-14,41.6734,42.25,41.615,41.94,14022,38.6000070436227,39.1340830744086,38.5459140151837,38.8469454234484,15138.4535795452,0.0,1.0
2022-12-15,40.6785,41.46,40.54,41.46,36032,37.678480434138,38.4023451897036,37.5501947416929,38.4023451897036,38900.9242175276,0.0,1.0
2022-12-16,40.3293,40.4926,39.9707,40.29,30686,37.3550337640886,37.5062904686106,37.0228803394618,37.3186321199508,33129.2673329001,0.0,1.0
2022-12-19,39.9434,40.41,39.8,40.37,18876,36.9975937011676,37.429782178387,36.8647693813363,37.3927321589082,20378.9366543642,0.0,1.0
2022-12-20,40.041,40.25,39.87,39.96,17115,37.0879957486957,37.2815821004721,36.9296069154241,37.0129694592513,18477.7230790127,0.0,1.0
2022-12-21,40.7388,40.84,40.44,40.44,22810,37.7343333385021,37.8280698877833,37.457569692996,37.457569692996,24626.1678897038,0.0,1.0
2022-12-22,40.2727,40.2727,39.72,40.0677,19737,37.3026079865262,37.3026079865262,36.7906693423789,37.1127266366978,21308.4908215293,0.0,1.0
2022-12-23,40.4516,40.459,39.98,40.11,11339,37.6621043255284,37.6689940300644,37.2230253175307,37.3440606674876,12178.8386659291,0.20922,1.0
2022-12-27,40.48,40.68,40.285,40.56,22373,37.6885458942882,37.8747541249912,37.5069928693528,37.7630291865694,24030.0870864125,0.0,1.0
2022-12-28,39.6218,40.6,39.58,40.59,37499,36.8895263763416,37.80027083271,36.8506088561247,37.7909604211748,40276.4151277604,0.0,1.0
2022-12-29,40.4351,40.5604,39.87,39.87,47219,37.6467421464954,37.7634016030308,37.120610790644,37.120610790644,50716.3403268811,0.0,1.0
2022-12-30,40.21,40.34,39.94,40.15,62018,37.4371647828391,37.5582001327961,37.1857836713901,37.3813023136282,66611.4486624562,0.0,1.0
2023-01-03,40.3759,40.75,40.16,40.43,10637,37.5916245102073,37.9399270057372,37.3906127251634,37.6419938366124,11424.8440682148,0.0,1.0
2023-01-04,41.0401,41.235,40.75,40.79,53165,38.210022044372,38.391481965192,37.9399270057372,37.9771686518778,57102.7390135038,0.0,1.0
2023-01-05,40.7974,40.935,40.53,40.84,11808,37.9840583564139,38.1121696191375,37.7350979519639,38.0237207095536,12682.5757974504,0.0,1.0
2023-01-06,41.93,41.98,41.09,41.1665,18650,39.038555566885,39.0851076245607,38.2564809979324,38.3277056461762,20031.3379592184,0.0,1.0
2023-01-09,42.02,42.46,41.97,42.21,22986,39.1223492707013,39.5320073782479,39.0757972130256,39.2992470898692,24688.4897764394,0.0,1.0
2023-01-10,42.59,42.64,41.93,41.93,10067,39.6530427282049,39.6995947858806,39.038555566885,39.038555566885,10812.6262324639,0.0,1.0
2023-01-11,43.0951,43.13,42.86,42.87,14371,40.1233116148453,40.155804951103,39.9044238396539,39.9137342511891,15435.4079255725,0.0,1.0
2023-01-12,43.4682,43.515,43.0,43.18,9301,40.4706830692218,40.5142557952063,40.034769601146,40.2023570087788,9989.89138652495,0.0,1.0
2023-01-13,43.77,43.85,43.14,43.29,14345,40.7516712893526,40.8261545816338,40.1651153626382,40.3047715356654,15407.4821997313,0.0,1.0
2023-01-17,43.5943,43.82,43.52,43.69,23188,40.58808735868,40.7982233470284,40.5189110009739,40.6771879970714,24905.4511848985,0.0,1.0
2023-01-18,42.9769,44.0,42.9769,43.77,8565,40.0132625504999,40.9658107546611,40.0132625504999,40.7516712893526,9199.37853194131,0.0,1.0
2023-01-19,42.6343,42.789,42.435,42.69,11230,39.6942878513056,39.8383199177544,39.5087313494101,39.7461468435564,12061.7654306715,0.0,1.0
2023-01-20,43.3576,43.3899,42.54,42.8,14686,40.367709917643,40.3977825469016,39.6064906705291,39.848561370443,15773.7388348033,0.0,1.0
2023-01-23,43.8268,44.04,43.558,43.58,18787,40.8045544268723,41.0030524008017,40.5542905648074,40.5747734701848,20178.4850530743,0.0,1.0
2023-01-24,43.59,43.7672,43.415,43.6139,22938,40.5840838817199,40.7490643741228,40.4211516798548,40.6063357652889,24636.9345902709,0.0,1.0
2023-01-25,43.7136,43.76,42.9849,43.27,21614,40.7224365971322,40.7656616131023,40.0435989002066,40.309190539281,23201.6016071724,0.025,1.0
2023-01-26,43.7936,44.02,43.4,43.99,16131,40.7969624867357,41.0078707543136,40.4302951098866,40.9799235457123,17315.8617343064,0.0,1.0
2023-01-27,44.1184,44.21,43.761,43.8,7926,41.0995375985258,41.1848697421218,40.7665931867223,40.802924557904,8508.18424810071,0.0,1.0
2023-01-30,43.83,44.2,43.83,43.86,25349,40.8308717665053,41.1755540059214,40.8308717665053,40.8588189751066,27210.9465689004,0.0,1.0
2023-01-31,44.98,45.05,44.06,44.18,76835,41.9021814295553,41.9673915829583,41.0451336991153,41.1569225335205,82478.7202501662,0.0,1.0
2023-02-01,45.74,46.0,44.77,44.91,14973,42.6101773807883,42.8523865219996,41.7065509693462,41.8369712761522,16072.8037783008,0.0,1.0
2023-02-02,46.79,46.838,46.01,46.01,8730,43.588329681834,43.6330452155961,42.8617022582001,42.8617022582001,9371.24003102688,0.0,1.0
2023-02-03,46.5159,46.89,46.26,46.26,19419,43.3329853525801,43.6814870438383,43.0945956632109,43.0945956632109,20845.3734435866,0.0,1.0
2023-02-06,45.7945,46.25,45.58,46.25,18034,42.6609481430807,43.0852799270105,42.4611256015814,43.0852799270105,19358.641777725,0.0,1.0
2023-02-07,46.04,46.0423,45.39,45.77,16512,42.8896494668014,42.8917920861275,42.2841266137731,42.6381245893896,17724.8471239766,0.0,1.0
2023-02-08,45.18,45.82,45.0902,45.82,99901,42.088496153564,42.6847032703918,42.0048408424841,42.6847032703918,107238.974838444,0.0,1.0
2023-02-09,44.5564,45.4226,44.485,45.4226,9341,41.5075668441049,42.3144959137865,41.4410524876338,42.3144959137865,10027.1194879521,0.0,1.0
2023-02-10,44.6851,44.73,44.32,44.33,10325,41.6274603690045,41.6692880245444,41.2873428403266,41.296658576527,11083.396714817,0.0,1.0
2023-02-13,45.37,45.38,44.74,44.8,14138,42.2654951413722,42.2748108775727,41.6786037607449,41.7344981779475,15176.4709689185,0.0,1.0
2023-02-14,45.27,45.378,44.78,45.22,12979,42.1723377793679,42.2729477303326,41.7158667055466,42.1257590983657,13932.3395604465,0.0,1.0
2023-02-15,45.6443,45.68,44.9451,45.0,39136,42.5210257853502,42.5542829635857,41.8696695102158,41.9208129019562,42010.6357221384,0.0,1.0
2023-02-16,45.5809,45.935,45.09,45.09,45930,42.4619640178394,42.7918342366968,42.0046545277601,42.0046545277601,49303.671778358,0.0,1.0
2023-02-17,45.65,45.71,45.3201,45.51,22983,42.5263357549844,42.582230172187,42.2190096177321,42.3959154481783,24671.1580335729,0.0,1.0
2023-02-21,44.24,45.22,44.18,45.22,15405,41.2128169507231,42.1257590983657,41.1569225335205,42.1257590983657,16536.5352437536,0.0,1.0
2023-02-22,44.41,44.58,44.1901,44.35,21187,41.403789542832,41.5622818693864,41.1987750568949,41.3478510746364,22725.3273284714,0.035,1.0
2023-02-23,44.61,44.8075,44.08,44.65,10120,41.5902511034843,41.7743818946284,41.0961279677558,41.6275434156147,10854.7841867244,0.0,1.0
2023-02-24,44.2,44.243,43.89,44.21,13277,41.2080049041472,41.2480941396874,40.9189894851362,41.2173279821798,14241.0049058439,0.0,1.0
2023-02-27,44.29,44.85,44.2145,44.6,15955,41.2919126064407,41.814004976267,41.2215233672945,41.5809280254517,17113.4468082202,0.0,1.0
2023-02-28,44.33,44.7402,44.33,44.39,7868,41.3292049185711,41.7116375794689,41.3292049185711,41.3851433867668,8439.27292303834,0.0,1.0
2023-03-01,44.535,44.5997,44.21,44.3,18658,41.5203280182397,41.5806483331107,41.2173279821798,41.3012356844733,20012.7038889234,0.0,1.0
2023-03-02,44.6668,44.73,44.245,44.29,6421,41.6432061867095,41.7021280398756,41.2499587552939,41.2919126064407,6887.21040147803,0.0,1.0
2023-03-03,45.1334,45.1969,44.8,44.81,18419,42.0782210077112,42.1374225532183,41.7673895861039,41.7767126641365,19756.3507841183,0.0,1.0
2023-03-06,44.1245,45.21,43.968,45.21,13547,41.1376156650009,42.149635785441,40.9917094937906,42.149635785441,14530.6088317743,0.0,1.0
2023-03-07,43.7534,44.22,43.6416,44.14,8080,40.7916362392107,41.2266510602124,40.6874042268061,41.1520664359515,8666.66563525034,0.0,1.0
2023-03-08,43.9,43.9696,43.61,43.74,6311,40.9283125631688,40.9932011862758,40.657943300223,40.779143314647,6769.22361683972,0.0,1.0
2023-03-09,42.9,43.93,42.9,43.93,8148,39.9960047599075,40.9562817972666,39.9960047599075,40.9562817972666,8739.60292029949,0.0,1.0
2023-03-10,41.75,42.72,41.446,42.72,13116,38.9238507861571,39.8281893553205,38.6404292139657,39.8281893553205,14068.3151574188,0.0,1.0
2023-03-13,40.92,41.47,40.58,41.03,27487,38.1500353094503,38.662804601244,37.8330506563414,38.252589167809,29482.7522668473,0.0,1.0
2023-03-14,41.31,42.07,41.01,41.85,11733,38.5136353527222,39.2221892832007,38.2339430117438,39.0170815664832,12584.8994923753,0.0,1.0
2023-03-15,40.85,40.85,40.035,40.37,10772,38.084773763222,38.084773763222,37.3249429035641,37.6372660176566,11554.1240374897,0.0,1.0
2023-03-16,41.38,41.4799,40.35,40.468,6041,38.5788968989504,38.6720344484962,37.6186198615914,37.7286321823762,6479.61969090933,0.0,1.0
2023-03-17,40.2605,40.86,40.21,40.86,11521,37.5351783131995,38.0940968412546,37.4880967691348,38.0940968412546,12357.5067801633,0.0,1.0
2023-03-20,40.6516,41.0476,40.5824,40.62,7690,37.899803895055,38.2689977851464,37.8352881950693,37.8703429684719,8248.34885335088,0.0,1.0
2023-03-21,41.3063,41.6244,41.2,41.47,5096,38.5101858138501,38.8067529260675,38.4110814943634,38.662804601244,5466.00595015294,0.0,1.0
2023-03-22,40.36,41.4699,40.36,41.19,20315,37.627942939624,38.6627113704636,37.627942939624,38.4017584163308,21790.0139084295,0.0,1.0
2023-03-23,39.98,40.88,39.89,40.6361,7869,37.2736659743847,38.1127429973198,37.1897582720912,37.8853531241044,8440.34553017141,0.0,1.0
2023-03-24,40.29,40.32,39.5914,39.91,11729,37.5626813933957,37.5906506274935,36.9113711620374,37.2084044281564,12580.609063843,0.0,1.0
2023-03-27,40.5649,40.7,40.335,40.58,6546,37.968142057034,38.0945936442906,37.7529590821244,37.9822754320716,6993.70106130348,0.16,1.0
2023-03-28,40.655,40.8999,40.4307,40.5,32703,38.0524743147085,38.2816970661455,37.842532856369,37.9073966239255,34939.6586935239,0.0,1.0
2023-03-29,40.8118,41.08,40.64,41.08,8582,38.1992367786747,38.4502679829842,38.0384345381811,38.4502679829842,9168.94935962518,0.0,1.0
2023-03-30,40.7638,41.262,40.6823,41.19,35756,38.1543094937871,38.6206172715164,38.0780267079883,38.553226344185,38201.4627479326,0.0,1.0
2023-03-31,41.57,41.57,41.0782,41.16,30789,38.9089006828786,38.9089006828786,38.4485832098009,38.5251467911302,32894.7543502097,0.0,1.0
2023-04-03,41.63,41.7301,41.32,41.69,6854,38.9650597889882,39.0587518976809,38.6749044074223,39.0212188950977,7322.76612804369,0.0,1.0
2023-04-04,40.82,41.75,40.69,41.75,27943,38.2069118565096,39.0773780012072,38.0852337932724,39.0773780012072,29854.1076620842,0.0,1.0
2023-04-05,40.54,40.55,40.255,40.55,99998,37.9448360279986,37.9541958790168,37.6780802739783,37.9541958790168,106837.17059704,0.0,1.0
2023-04-06,40.45,40.6,40.3617,40.6,7088,37.8605973688343,38.0009951341081,37.7779498843431,38.0009951341081,7572.77010732035,0.0,1.0
2023-04-10,40.9384,41.01,40.39,40.39,25107,38.3177324925658,38.3847490258565,37.8044382627248,37.8044382627248,26824.144904697,0.0,1.0
2023-04-11,41.4213,41.69,41.19,41.2,18427,38.7697196982372,39.0212188950977,38.553226344185,38.5625861952033,19687.2791715,0.0,1.0
2023-04-12,41.1279,41.86,41.122,41.86,21366,38.4951016693617,39.180336362408,38.4895793572609,39.180336362408,22827.2864154919,0.0,1.0
2023-04-13,41.52,41.59,41.1272,41.28,14575,38.8621014277874,38.9276203849151,38.4944464797904,38.6374650033493,15571.8290510996,0.0,1.0
2023-04-14,41.28,41.89,41.04,41.6,16167,38.6374650033493,39.2084159154627,38.4128285789112,38.9369802359334,17272.71082464,0.0,1.0
2023-04-17,41.5338,41.6,41.2855,41.36,10918,38.8750180221926,38.9369802359334,38.6426129214093,38.7123438114953,11664.7155800964,0.0,1.0
2023-04-18,41.421,41.75,41.242,41.75,17017,38.7694389027067,39.0773780012072,38.6018975694799,39.0773780012072,18180.8449373971,0.0,1.0
2023-04-19,41.5463,41.6684,41.18,41.2232,31799,38.8867178359654,39.0010016168982,38.5438664931668,38.5843010495656,33973.8313547799,0.0,1.0
2023-04-20,41.3761,41.55,41.27,41.36,25527,38.7274131716347,38.8901809808421,38.628105152331,38.7123438114953,27272.8699957064,0.0,1.0
2023-04-21,41.25,41.52,41.056,41.52,8396,38.6093854502945,38.8621014277874,38.4278043405404,38.8621014277874,8970.22824789246,0.0,1.0
2023-04-24,41.2166,41.34,41.0307,41.31,9750,38.629602728494,38.7452574156029,38.4553709105559,38.717140392805,10402.9506289377,0.055,1.0
2023-04-25,40.22,40.81,40.22,40.81,9891,37.6955552311454,38.2485233461721,37.6955552311454,38.2485233461721,10553.3932995716,0.0,1.0
2023-04-26,39.754,40.135,39.62,40.08,18905,37.2588041436836,37.6158903332178,37.133214775186,37.5643424580882,20171.0545271864,0.0,1.0
2023-04-27,40.28,40.31,39.82,39.93,7580,37.7517892767413,37.7799062995393,37.3206615938391,37.4237573440983,8087.62725818953,0.0,1.0
2023-04-28,40.55,40.76,40.3,40.3,15369,38.0048424819231,38.2016616415089,37.7705339586066,37.7705339586066,16398.2510990916,0.0,1.0
2023-05-01,40.6,40.9391,40.43,40.8606,8148,38.0517041865863,38.3695202676127,37.8923743907312,38.2959473912914,8693.66581790611,0.0,1.0
2023-05-02,39.94,40.39,39.4,40.39,20119,37.433129685031,37.8548850270006,36.9270232746675,37.8548850270006,21466.355251651,0.0,1.0
2023-05-03,39.68,40.32,39.6052,40.28,28254,37.1894488207819,37.789278640472,37.1193437106057,37.7517892767413,30146.1504687186,0.0,1.0
2023-05-04,39.0309,39.43,38.81,39.43,29535,36.5810901708432,36.9551402974655,36.3740551596408,36.9551402974655,31512.9381359667,0.0,1.0
2023-05-05,40.049,40.115,39.76,39.76,10272,37.535288201197,37.5971456513525,37.2644275482432,37.2644275482432,10959.9086010716,0.0,1.0
2023-05-08,39.89,40.23,39.74,40.23,7005,37.3862679803677,37.704927572078,37.2456828663779,37.704927572078,7474.11991340602,0.0,1.0
2023-05-09,39.68,39.75,39.5758,39.67,7403,37.1894488207819,37.2550552073105,37.0917890282636,37.1800764798493,7898.77369292573,0.0,1.0
2023-05-10,39.77,40.12,39.4195,40.12,8232,37.2737998891758,37.6018318218188,36.9452993394862,37.6018318218188,8783.29123870926,0.0,1.0
2023-05-11,39.49,39.62,39.3333,39.56,5497,37.0113743430615,37.133214775186,36.8645097606467,37.07698072959,5865.13021613031,0.0,1.0
2023-05-12,39.395,39.55,39.195,39.55,5505,36.9223371042012,37.0676083886574,36.7348902855481,37.0676083886574,5873.66597049252,0.0,1.0
2023-05-15,39.7834,39.9062,39.5767,39.5767,15507,37.2863588260256,37.4014511726786,37.0926325389476,37.0926325389476,16545.4928618397,0.0,1.0
2023-05-16,39.26,39.67,39.25,39.67,15721,36.7958105016103,37.1800764798493,36.7864381606777,37.1800764798493,16773.8242910287,0.0,1.0
2023-05-17,40.19,40.22,39.439,39.47,9825,37.6674382083474,37.6955552311454,36.9635754043049,36.9926296611961,10482.9733260834,0.0,1.0
2023-05-18,40.57,40.67,39.9781,40.14,12677,38.0235871637884,38.1173105731149,37.4688383039844,37.6205765036841,13525.9697562096,0.0,1.0
2023-05-19,40.195,40.573,40.0234,40.573,5698,37.6721243788137,38.0263988660682,37.5112950084094,38.0263988660682,6079.59104448073,0.0,1.0
2023-05-22,40.38,40.57,40.195,40.2799,8771,37.8455126860679,38.0235871637884,37.6721243788137,37.751695553332,9358.38768886283,0.0,1.0
2023-05-23,40.38,40.83,40.225,40.42,17105,37.8455126860679,38.2672680280374,37.7002414016117,37.8830020497985,18250.5097956902,0.0,1.0
2023-05-24,39.7,40.07,39.6211,40.07,14591,37.3066030824401,37.6542968643168,37.2324597327372,37.6542968643168,15527.0823966456,0.105,1.0
2023-05-25,39.4033,39.68,39.145,39.6,5612,37.027790257892,37.2878088239603,36.7850624096252,37.212631790041,5972.03662600062,0.0,1.0
2023-05-26,39.7224,39.895,39.4675,39.47,8184,37.3276526519375,37.4898471026184,37.0881198276122,37.0904691099222,8709.04272045422,0.0,1.0
2023-05-30,39.51,39.81,39.4192,39.81,11750,37.1280576268819,37.4099715040791,37.0427316933835,37.4099715040791,12503.8186663413,0.0,1.0
2023-05-31,38.88,39.37,38.675,39.37,8913,36.5360384847676,36.9964978175231,36.3433973353494,36.9964978175231,9484.81155515742,0.0,1.0
2023-06-01,39.22,39.335,38.77,38.96,10755,36.8555408789245,36.9636078651834,36.4326700631286,36.6112155186868,11444.9846601277,0.0,1.0
2023-06-02,40.955,40.955,39.7473,39.7473,7211,38.4859428020488,38.4859428020488,37.3510515037449,37.3510515037449,7673.62011940314,0.0,1.0
2023-06-05,40.29,40.9938,40.17,40.86,15272,37.8610337075948,38.5224036634996,37.7482681567159,38.3966700742696,16251.7718019033,0.0,1.0
2023-06-06,41.46,41.57,40.16,40.16,51051,38.9604978286642,39.0638662503032,37.738871027476,37.738871027476,54326.1656796075,0.0,1.0
2023-06-07,42.6404,42.7,41.78,41.78,13586,40.0697349641431,40.1257418544129,39.2612059643413,39.2612059643413,14457.6068426309,0.0,1.0
2023-06-08,42.3781,42.56,42.003,42.56,11627,39.8232482641803,39.9941820450542,39.4707619463913,39.9941820450542,12372.9276283872,0.0,1.0
2023-06-09,42.0088,42.329,41.9806,42.1431,9906,39.4762122813504,39.7771083596123,39.4497123768939,39.6024157270424,10541.5172518108,0.0,1.0
2023-06-12,42.0657,42.3,41.99,42.12,16284,39.5296819467255,39.7498566848166,39.4585456783794,39.5807083584982,17328.6964393788,0.0,1.0
2023-06-13,42.49,42.72,42.13,42.21,13918,39.9284021403748,40.1445361128928,39.5901054877381,39.6652825216574,14810.9062296288,0.0,1.0
2023-06-14,42.1356,42.82,42.02,42.6,12414,39.5953678801125,40.2385074052918,39.4867370660991,40.0317705620138,13210.4174403371,0.0,1.0
2023-06-15,42.513,42.59,42.14,42.195,23353,39.9500155376266,40.0223734327739,39.599502616978,39.6511868277975,24851.2065800058,0.0,1.0
2023-06-16,42.25,42.67,42.05,42.67,7137,39.702871038617,40.0975504666932,39.5149284538188,40.0975504666932,7594.8726656747,0.0,1.0
2023-06-20,42.0016,42.11,41.89,42.11,16098,39.4694463482977,39.5713112292583,39.3645743859803,39.5713112292583,17130.7636502776,0.0,1.0
2023-06-21,42.0997,42.3332,41.73,41.73,7064,39.5616321861412,39.7810551538931,39.2142203181417,39.2142203181417,7517.18936672636,0.0,1.0
2023-06-22,41.5797,42.08,41.56,42.08,11053,39.0729814656659,39.5431198415386,39.0544691210633,39.5431198415386,11762.1027846017,0.0,1.0
2023-06-23,40.8088,41.38,40.8,41.2,67196,38.3485567725613,38.8853207947449,38.3402872988302,38.7161724684265,71506.9446045505,0.0,1.0
2023-06-26,41.06,41.31,40.9965,41.31,11663,38.7255695976664,38.9613560662348,38.6656798346501,38.9613560662348,12366.0616222119,0.15,1.0
2023-06-27,41.7685,41.8899,41.15,41.15,9913,39.3937884495892,39.5082863587259,38.810452726351,38.810452726351,10510.5692241264,0.0,1.0
2023-06-28,41.7023,41.75,41.52,41.71,16074,39.3313521927123,39.3763402509151,39.1594166998322,39.3386144159442,17042.9627467576,0.0,1.0
2023-06-29,42.42,42.445,41.83,41.83,16237,40.0082479866783,40.0318266335351,39.451791920857,39.451791920857,17215.7886101222,0.0,1.0
2023-06-30,42.43,42.79,42.43,42.79,7621,40.017679445421,40.3572119601594,40.017679445421,40.3572119601594,8080.40432331966,0.0,1.0
2023-07-03,42.7675,42.79,42.35,42.35,13213,40.3359911779883,40.3572119601594,39.9422277754791,39.9422277754791,14009.4977462305,0.0,1.0
2023-07-05,42.0365,42.62,42.0365,42.62,22553,39.6465515438944,40.196877161533,39.6465515438944,40.196877161533,23912.5257451553,0.0,1.0
2023-07-06,41.5439,41.595,41.105,41.58,17195,39.1819578862273,39.2301526404027,38.7680111620087,39.2160054522886,18231.5381629027,0.0,1.0
2023-07-07,41.8175,42.23,41.64,41.64,17809,39.4400025974286,39.8290502705663,39.272594204745,39.272594204745,18882.5509242881,0.0,1.0
2023-07-10,42.25,42.357,41.77,41.77,7413,39.8479131880518,39.9488297965991,39.3952031684006,39.3952031684006,7859.86579829007,0.0,1.0
2023-07-11,42.94,42.94,42.45,42.45,23837,40.4986838413005,40.4986838413005,40.0365423629065,40.0365423629065,25273.9270246648,0.0,1.0
2023-07-12,43.35,43.5925,43.35,43.5331,16559,40.8853736497526,41.1140865242639,40.8853736497526,41.058063659332,17557.1992113699,0.0,1.0
2023-07-13,43.6551,43.72,43.4,43.49,27096,41.1731274559934,41.2343376232337,40.9325309434662,41.0174140721508,28729.3840105851,0.0,1.0
2023-07-14,43.27,43.63,42.946,43.63,12267,40.8099219798107,41.1494544945491,40.5043427165461,41.1494544945491,13006.471569894,0.0,1.0
2023-07-17,43.5,43.6333,43.21,43.21,13485,41.0268455308936,41.1525668759342,40.7533332273543,40.7533332273543,14297.8942789615,0.0,1.0
2023-07-18,44.0962,44.0962,43.83,43.926,12664,41.5891491011354,41.5891491011354,41.3380836694038,41.4286256733341,13427.4032739168,0.0,1.0
2023-07-19,44.48,44.53,44.12,44.32,45262,41.9511284876815,41.9982857813952,41.6115959729431,41.8002251477978,47990.4553840827,0.0,1.0
2023-07-20,44.38,44.48,44.08,44.48,27262,41.8568139002542,41.9511284876815,41.5738701379722,41.9511284876815,28905.3907180607,0.0,1.0
2023-07-21,44.1088,44.7,44.1088,44.7,10053,41.6010327391512,42.1586205800217,41.6010327391512,42.1586205800217,10659.0086159733,0.0,1.0
2023-07-24,44.5135,44.61,44.22,44.22,14340,41.9827238744697,42.0737374513371,41.7059105603704,41.7059105603704,15204.4348505975,0.0,1.0
2023-07-25,44.52,44.83,44.49,44.49,7408,42.0407273457375,42.3334637670578,42.012398014642,42.012398014642,7844.87283694531,0.055,1.0
2023-07-26,44.92,45.09,44.43,44.43,24748,42.4184517603443,42.5789846365522,41.955739352451,41.955739352451,26207.4666534453,0.0,1.0
2023-07-27,44.4661,45.12,44.36,45.12,7863,41.9898289808692,42.6073139676477,41.8896375798948,42.6073139676477,8326.70560433329,0.0,1.0
2023-07-28,44.66,44.8,44.5723,44.655,10053,42.1729308908499,42.3051344359623,42.0901148129473,42.1682093356673,10645.8567264864,0.0,1.0
2023-07-31,44.93,45.0494,44.7,44.7,5715,42.4278948707095,42.5406456084696,42.2107033323106,42.2107033323106,6052.03135301599,0.0,1.0
2023-08-01,44.8127,44.83,44.53,44.6,10050,42.317127186126,42.3334637670578,42.0501704561027,42.1162722286589,10642.679807141,0.0,1.0
2023-08-02,44.27,44.39,44.0678,44.25,17781,41.8046495866082,41.9179669109903,41.6137098950245,41.7857633658779,18829.600960276,0.0,1.0
2023-08-03,44.3361,44.4189,44.06,44.06,9860,41.867068546122,41.9452574999456,41.6063442689397,41.6063442689397,10441.4749152647,0.0,1.0
2023-08-04,44.2818,44.73,44.2588,44.34,6833,41.8157924568391,42.2390326634061,41.7940733029993,41.8707513591644,7235.96329574073,0.0,1.0
2023-08-07,44.5815,44.62,44.5,44.5001,5123,42.0988024744833,42.1351584493892,42.0218411250072,42.0219355561108,5425.11926885405,0.0,1.0
2023-08-08,44.2022,44.2022,43.6199,44.12,14200,41.7406252983324,41.7406252983324,41.1907529817685,41.6630029311307,15037.4182349654,0.0,1.0
2023-08-09,44.013,44.18,43.8095,44.18,6388,41.5619616502234,41.7196615933217,41.3697943542922,41.7196615933217,6764.72025950413,0.0,1.0
2023-08-10,43.77,44.34,43.6637,44.18,7427,41.3324940683497,41.8707513591644,41.232113805168,41.7196615933217,7864.99332613295,0.0,1.0
2023-08-11,43.7534,43.9986,43.68,43.68,7317,41.3168185051436,41.5483635712975,41.2475060750632,41.2475060750632,7748.50628346771,0.0,1.0
2023-08-14,43.66,43.66,43.3524,43.53,12205,41.2286198543329,41.2286198543329,40.9381497795002,41.1058594195856,12924.7668702642,0.0,1.0
2023-08-15,43.07,43.39,43.07,43.39,32151,40.6714763427878,40.9736558744733,40.6714763427878,40.9736558744733,34047.0446248149,0.0,1.0
2023-08-16,42.7862,43.3799,42.7862,43.3799,9182,40.4034808706243,40.9641183330044,40.4034808706243,40.9641183330044,9723.49114320084,0.0,1.0
2023-08-17,42.55,42.969,42.54,42.969,8637,40.180434603799,40.5761009280996,40.1709914934338,40.5761009280996,9146.35079545041,0.0,1.0
2023-08-18,42.73,42.78,42.3,42.3,7924,40.350410590372,40.3976261421979,39.9443568446697,39.9443568446697,8391.30296435674,0.0,1.0
2023-08-21,42.53,42.77,42.3442,42.75,17928,40.1615483830686,40.3881830318327,39.9860953924838,40.3692968111024,18985.2700082014,0.0,1.0
2023-08-22,42.28,42.65,42.205,42.65,17237,39.9254706239394,40.2748657074507,39.8546472962006,40.2748657074507,18253.5195856407,0.0,1.0
2023-08-23,42.67,42.67,42.2992,42.2992,16840,40.293751928181,40.293751928181,39.9436013958405,39.9436013958405,17833.1072589308,0.0,1.0
2023-08-24,42.41,42.9377,42.41,42.51,7966,40.0482310586866,40.5465439926566,40.0482310586866,40.1426621623383,8435.77983519254,0.0,1.0
2023-08-25,42.3865,42.6,42.045,42.6,15291,40.0968630770672,40.2988302191279,39.7738102479632,40.2988302191279,16164.1565389859,0.075,1.0
2023-08-28,42.84,42.9199,42.7647,42.87,8560,40.5258658823342,40.6014498385433,40.4546334430032,40.554245340235,9048.79863800404,0.0,1.0
2023-08-29,43.35,43.35,42.84,42.84,11958,41.0083166666477,41.0083166666477,40.5258658823342,40.5258658823342,12640.8334244454,0.0,1.0
2023-08-30,43.3945,43.57,43.192,43.22,10938,41.0504128625339,41.2164326912536,40.8588515217035,40.8853390157443,11562.5887269262,0.0,1.0
2023-08-31,43.28,43.64,43.28,43.5,7680,40.9420979315459,41.2826514263554,40.9420979315459,41.1502139561517,8118.54831073258,0.0,1.0
2023-09-01,43.7709,43.8953,43.55,43.55,11830,41.4064804609959,41.5241606130912,41.197513052653,41.197513052653,12505.5242859331,0.0,1.0
2023-09-05,42.63,43.305,42.63,43.305,9120,40.3272096770287,40.9657474797965,40.3272096770287,40.9657474797965,9640.77611899494,0.0,1.0
2023-09-06,42.395,42.7821,42.22,42.71,481276,40.1049039234724,40.4710935285857,39.9393570857178,40.4028882314308,508758.132395331,0.0,1.0
2023-09-07,42.04,42.2682,41.89,42.26,10655,39.769080338313,39.9849534147451,39.6271830488091,39.9771963629189,11263.4286784969,0.0,1.0
2023-09-08,42.06,42.18,41.864,41.864,10424,39.7879999769136,39.9015178085168,39.6025875186284,39.6025875186284,11019.2379675881,0.0,1.0
2023-09-11,42.1,42.36,42.05,42.25,18289,39.8258392541146,40.0717945559215,39.7785401576133,39.9677365436186,19333.3502675766,0.0,1.0
2023-09-12,42.13,42.27,42.0,42.04,15044,39.8542187120154,39.9866561822191,39.731241061112,39.769080338313,15903.0521857632,0.0,1.0
2023-09-13,41.84,42.0,41.69,41.98,15359,39.5798839523078,39.731241061112,39.4379866628038,39.7123214225115,16236.0395188205,0.0,1.0
2023-09-14,42.64,42.64,42.19,42.19,38355,40.3366694963289,40.3366694963289,39.910977627817,39.910977627817,40545.1719346548,0.0,1.0
2023-09-15,42.34,42.57,42.2,42.57,11709,40.052874917321,40.2704507612271,39.9204374471173,40.2704507612271,12377.6148659333,0.0,1.0
2023-09-18,42.12,42.36,42.12,42.31,12082,39.8447588927152,40.0717945559215,39.8447588927152,40.0244954594202,12771.914152379,0.0,1.0
2023-09-19,42.0879,42.39,42.0007,42.13,27694,39.8143928727613,40.1001740138223,39.731903248463,39.8542187120154,29275.4006402902,0.0,1.0
2023-09-20,41.93,42.6,41.93,42.3799,8881,39.6650223260101,40.2988302191279,39.6650223260101,40.090619596329,9388.12858692919,0.0,1.0
2023-09-21,41.4513,41.658,41.4201,41.6,11185,39.2121807761065,39.4077152410429,39.1826661398896,39.3528482891014,11823.6930801489,0.0,1.0
2023-09-22,41.2449,41.64,41.235,41.54,8903,39.016930105749,39.3906875663025,39.0075648846417,39.2960893732998,9411.38484511097,0.0,1.0
2023-09-25,41.32,41.4217,40.92,40.92,28337,39.229870638198,39.3264262491347,38.850104223501,38.850104223501,29846.7678060583,0.15,1.0
2023-09-26,40.67,41.17,40.67,41.07,10769,38.6127502143154,39.0874582326866,38.6127502143154,38.9925166290123,11342.7618485881,0.0,1.0
2023-09-27,41.01,41.22,40.8269,40.88,10557,38.9355516668078,39.1349290345237,38.7617135904802,38.8121275820313,11119.4666947298,0.0,1.0
2023-09-28,41.46,41.6375,41.03,41.03,14443,39.3627888833419,39.5313102298637,38.9545399875426,38.9545399875426,15212.5089961146,0.0,1.0
2023-09-29,41.19,41.7656,41.19,41.7,21158,39.1064465534214,39.6529304241704,39.1064465534214,39.5906487321601,22285.2776666755,0.0,1.0
2023-10-02,40.65,41.09,40.53,41.09,19257,38.5937618935805,39.0115049497472,38.4798319691714,39.0115049497472,20282.9942351437,0.0,1.0
2023-10-03,40.04,40.5,39.93,40.49,16225,38.0146181111676,38.4513494880691,37.9101823471259,38.4418553277017,17089.452223358,0.0,1.0
2023-10-04,40.09,40.2,39.7,40.08,12121,38.0620889130047,38.1665246770464,37.6918166586752,38.0525947526373,12766.795093949,0.0,1.0
2023-10-05,40.07,40.2,39.8948,40.19,60735,38.0431005922699,38.1665246770464,37.8767629026326,38.157030516679,63970.9017433374,0.0,1.0
2023-10-06,40.25,40.51,39.62,39.86,26911,38.2139954788835,38.4608436484366,37.6158633757358,37.843723224554,28344.7919126526,0.0,1.0
2023-10-09,40.54,40.6737,39.98,39.98,7914,38.4893261295388,38.6162630536513,37.9576531489631,37.9576531489631,8335.65022469372,0.0,1.0
2023-10-10,40.84,41.1592,40.84,41.1099,5322,38.7741509405616,39.0772045394898,38.7741509405616,39.0303983288784,5605.55098506696,0.0,1.0
2023-10-11,40.8494,41.1513,40.6,40.93,8922,38.783075451307,39.0697041527995,38.5462910917434,38.8595983838684,9397.35548454855,0.0,1.0
2023-10-12,40.1031,40.87,39.8744,40.87,15074,38.0745262630861,38.8026334216638,37.8573948154831,38.8026334216638,15877.1280625515,0.0,1.0
2023-10-13,39.83,40.33,39.77,40.33,11393,37.8152407434517,38.2899487618229,37.7582757812472,38.2899487618229,12000.0079618316,0.0,1.0
2023-10-16,40.45,40.62,40.05,40.05,232178,38.403878686232,38.5652794124782,38.024112271535,38.024112271535,244548.218077955,0.0,1.0
2023-10-17,41.02,41.1724,40.34,40.34,61911,38.9450458271752,39.0897368311748,38.2994429221904,38.2994429221904,65209.5578798348,0.0,1.0
2023-10-18,40.22,40.66,40.2056,40.66,14996,38.1855129977813,38.6032560539479,38.1718414068522,38.6032560539479,15794.9722983961,0.0,1.0
2023-10-19,39.6027,40.32,39.6027,40.22,30103,37.5994384783001,38.2804546014555,37.5994384783001,38.1855129977813,31706.8585688596,0.0,1.0
2023-10-20,39.17,39.686,39.17,39.66,13569,37.1886261592017,37.6785248341608,37.1886261592017,37.6538400172055,14291.9431259627,0.0,1.0
2023-10-23,38.86,39.3,38.848,39.1,22143,36.8943071878115,37.3120502439782,36.8829141953706,37.1221670366297,23322.7575088947,0.0,1.0
2023-10-24,38.98,39.329,38.895,39.18,11981,37.0082371122206,37.3395833090437,36.9275367490975,37.1981203195691,12619.3360300803,0.0,1.0
2023-10-25,38.64,38.84,38.52,38.81,33685,36.7186652210142,36.9087204240215,36.6046320992098,36.8802121435704,35447.5957163905,0.035,1.0
2023-10-26,38.82,39.1,38.7,38.71,17846,36.8897149037208,37.155792187931,36.7756817819164,36.7851845420667,18779.8068325577,0.0,1.0
2023-10-27,38.5155,38.8499,38.462,38.8499,18071,36.6003558571421,36.9181281565704,36.5495160903377,36.9181281565704,19016.580145195,0.0,1.0
2023-10-30,38.86,39.0501,38.62,38.81,34338,36.9277259443222,37.1083734147807,36.6996597007134,36.8802121435704,36134.7644859557,0.0,1.0
2023-10-31,38.97,39.0399,38.69,38.89,20804,37.0322563059763,37.0986805994273,36.766179021766,36.9562342247733,21892.5866493629,0.0,1.0
2023-11-01,39.21,39.28,38.785,39.08,31310,37.260322549585,37.3268418706376,36.8564552431945,37.1367866676303,32948.3218607745,0.0,1.0
2023-11-02,40.25,40.25,39.65,39.65,16502,38.2486096052231,38.2486096052231,37.6784439962011,37.6784439962011,17365.4809117375,0.0,1.0
2023-11-03,41.25,41.4301,40.88,40.88,20382,39.1988856202597,39.3700303305678,38.8472834946962,38.8472834946962,21448.5051474387,0.0,1.0
2023-11-06,40.9727,41.29,40.8718,41.29,24044,38.93537408129,39.2368966608612,38.8394912313729,39.2368966608612,25302.1223513402,0.0,1.0
2023-11-07,40.55,40.76,40.51,40.76,13868,38.5336924097341,38.7332503728918,38.4956813691326,38.7332503728918,14593.65466513,0.0,1.0
2023-11-08,40.33,40.65,40.2493,40.61,12870,38.324631686426,38.6287200112377,38.2479444120126,38.5907089706363,13543.4334828543,0.0,1.0
2023-11-09,39.91,40.54,39.8001,40.54,12241,37.9255157601107,38.5241896495837,37.8210804260581,38.5241896495837,12881.5205333037,0.0,1.0
2023-11-10,40.32,40.43,39.8492,40.1,14037,38.3151289262757,38.4196592879297,37.8677389783964,38.1060682029676,14771.4977310665,0.0,1.0
2023-11-13,40.23,40.37,40.04,40.04,16486,38.2296040849224,38.3626427270275,38.0490516420654,38.0490516420654,17348.6436983944,0.0,1.0
2023-11-14,42.41,42.41,41.26,41.26,51432,40.3012057977022,40.3012057977022,39.2083883804101,39.2083883804101,54123.2222913877,0.0,1.0
2023-11-15,42.6,42.985,42.42,42.49,20981,40.4817582405591,40.8476145063482,40.3107085578525,40.3772278789051,22078.8483219709,0.0,1.0
2023-11-16,42.06,42.6,41.9001,42.6,20878,39.9686091924393,40.4817582405591,39.816660057635,40.4817582405591,21970.4587610747,0.0,1.0
2023-11-17,42.56,42.7,42.37,42.47,11841,40.4437471999576,40.5767858420628,40.2631947571007,40.3582223586044,12460.5901997263,0.0,1.0
2023-11-20,42.56,42.61,42.32,42.37,29901,40.4437471999576,40.4912610007095,40.2156809563489,40.2631947571007,31465.5947607479,0.0,1.0
2023-11-21,42.18,42.52,42.15,42.52,23849,40.0826423142437,40.4057361593562,40.0541340337926,40.4057361593562,25096.9188137212,0.0,1.0
2023-11-22,42.3429,42.54,42.23,42.4,75082,40.2374422770932,40.4247416796569,40.1301561149956,40.2917030375518,79010.7282641542,0.0,1.0
2023-11-24,42.445,42.5793,42.3921,42.45,25243,40.4247416796569,40.5526493909911,40.3743595655126,40.4295036942263,26504.5388166125,0.095,1.0
2023-11-27,42.42,42.4508,42.11,42.38,12761,40.4009316068099,40.4302656165574,40.1056867035069,40.3628354902547,13398.741030733,0.0,1.0
2023-11-28,42.26,42.5296,42.2201,42.45,36015,40.248547140589,40.5053149661712,40.2105462643252,40.4295036942263,37814.8780050034,0.0,1.0
2023-11-29,42.36,42.8174,42.32,42.44,14588,40.3437874319771,40.779416524786,40.3056913154218,40.4199796650875,15317.0467954183,0.0,1.0
2023-11-30,42.49,42.6399,42.1676,42.3699,59453,40.4675998107815,40.6103650075722,40.1605451113465,40.3532162208245,62424.2105242667,0.0,1.0
2023-12-01,43.74,43.74,42.42,42.49,29350,41.6581034531321,41.6581034531321,40.4009316068099,40.4675998107815,30816.7893779494,0.0,1.0
2023-12-04,44.22,44.25,43.59,43.59,20855,42.1152568517948,42.1438289392112,41.5152430160501,41.5152430160501,21897.2450588461,0.0,1.0
2023-12-05,43.74,44.15,43.6583,44.15,25793,41.6581034531321,42.0485886478231,41.5802921350681,42.0485886478231,27082.0255000153,0.0,1.0
2023-12-06,43.7161,44.5599,43.69,44.0,19135,41.6353410234904,42.4389786022227,41.6104833074381,41.9057282107411,20091.2867034774,0.0,1.0
2023-12-07,44.1964,44.1964,43.64,43.79,12893,42.0927801430272,42.0927801430272,41.5628631617441,41.7057235988261,13537.3378347496,0.0,1.0
2023-12-08,44.3267,44.535,44.105,44.385,12921,42.2168782427058,42.4152637696671,42.0057305166985,42.272403332585,13566.7371568138,0.0,1.0
2023-12-11,44.48,44.589,44.2793,44.3126,8968,42.3628816094037,42.4666935270167,42.1717343445879,42.2034493616201,9416.18286682965,0.0,1.0
2023-12-12,44.35,44.54,44.23,44.54,37291,42.2390692305992,42.4200257842365,42.1247808809336,42.4200257842365,39154.6471104979,0.0,1.0
2023-12-13,45.6643,45.69,43.9263,44.42,52745,43.4908123803123,43.5152891351991,41.8355361159881,42.3057374345709,55380.9729383286,0.0,1.0
2023-12-14,46.9628,47.0978,46.33,46.33,34304,44.7275075639861,44.85608195736,44.1248270000826,44.1248270000826,36018.3694317267,0.0,1.0
2023-12-15,46.5613,47.1,46.4001,47.08,17626,44.3451177940631,44.8581772437705,44.1915904443456,44.8391291854929,18506.8732393777,0.0,1.0
2023-12-18,46.49,46.83,46.3932,46.79,28639,44.2772114663034,44.6010284570228,44.1850188642398,44.5629323404676,30070.2565926778,0.0,1.0
2023-12-19,47.44,47.4458,46.88,46.88,38036,45.1819942344899,45.1875181713904,44.6486486027168,44.6486486027168,39936.8790725616,0.0,1.0
2023-12-20,46.8455,47.99,46.8455,47.26,12101,44.615790702188,45.7058158371242,44.615790702188,45.0105617099914,12705.7570106496,0.0,1.0
2023-12-21,47.44,47.4891,47.01,47.06,29824,45.1819942344899,45.2287572175614,44.7724609815213,44.8200811272153,31314.4779014638,0.0,1.0
2023-12-22,47.63,47.79,47.425,47.52,22367,45.5343833126257,45.6873436596763,45.3384028679671,45.4292230740284,23396.3904306266,0.18,1.0
2023-12-26,48.13,48.21,47.67,47.67,10706,46.0123843971588,46.0888645706841,45.5726233993883,45.5726233993883,11198.7193611253,0.0,1.0
2023-12-27,48.0694,48.36,47.9478,48.06,18945,45.9544506657134,46.232264896044,45.8382008019549,45.9454642453242,19816.9006441732,0.0,1.0
2023-12-28,47.9081,48.17,47.88,47.91,34838,45.800247515843,46.0506244839215,45.7733838548922,45.8020639199642,36441.3399124679,0.0,1.0
2023-12-29,47.44,47.93,47.4138,47.91,21236,45.3527429005031,45.8211839633455,45.3276956436736,45.8020639199642,22213.3387215445,0.0,1.0
2024-01-02,47.34,47.61,47.05,47.24,80240,45.2571426835965,45.5152632692443,44.9799020545672,45.1615424666898,83932.8639582188,0.0,1.0
2024-01-03,46.13,46.7188,46.07,46.56,49081,44.1003800590263,44.6632741361725,44.0430199288823,44.5114609917248,51339.8416741443,0.0,1.0
2024-01-04,46.0243,46.3499,45.97,46.15,23171,43.999330629756,44.310604936004,43.9474197119757,44.1195001024076,24237.3927065789,0.0,1.0
2024-01-05,45.88,46.35,45.77,45.87,64521,43.8613795167597,44.3107005362209,43.7562192781624,43.8518194950691,67490.4326451675,0.0,1.0
2024-01-08,46.35,46.35,45.775,45.88,39262,44.3107005362209,44.3107005362209,43.7609992890078,43.8613795167597,41068.9444756678,0.0,1.0
2024-01-09,45.7828,45.97,45.56,45.97,46736,43.7684561059265,43.9474197119757,43.5554588226585,43.9474197119757,48886.9183692836,0.0,1.0
2024-01-10,45.8903,45.9306,45.59,45.72,47500,43.8712263391011,43.9097532265145,43.5841388877305,43.7084191697091,49686.0797359845,0.0,1.0
2024-01-11,45.73,45.9,45.28,45.9,92827,43.7179791913998,43.8804995601411,43.28777821532,43.8804995601411,97099.152076889,0.0,1.0
2024-01-12,45.73,46.2,45.52,46.09,15982,43.7179791913998,44.1673002108609,43.5172187358959,44.0621399722636,16717.535291379,0.0,1.0
2024-01-16,45.1319,45.45,45.05,45.45,28915,43.1461942940813,43.4502985840612,43.0678977164347,43.4502985840612,30245.7472750735,0.0,1.0
2024-01-17,44.9075,45.0,44.52,44.75,22682,42.9316674073428,43.0200976079814,42.5612165668296,42.7810970657149,23725.887590981,0.0,1.0
2024-01-18,45.43,45.43,44.95,45.28,18579,43.4311785406799,43.4311785406799,42.9722974995281,43.28777821532,19434.0563245233,0.0,1.0
2024-01-19,45.75,45.75,45.0901,45.54,15709,43.7370992347811,43.7370992347811,43.1062334034143,43.5363387792772,16431.9710857385,0.0,1.0
2024-01-22,46.59,46.61,46.0,46.0,17320,44.5401410567968,44.5592611001781,43.9760997770477,43.9760997770477,18117.1137058369,0.0,1.0
2024-01-23,46.4646,46.93,46.3914,46.84,22950,44.4202583847959,44.8651817942793,44.3502790260202,44.7791415990633,24006.2216829651,0.0,1.0
2024-01-24,46.1533,46.87,46.1,46.87,18461,44.1226549095655,44.8078216641353,44.0716999939543,44.8078216641353,19310.6256422318,0.0,1.0
2024-01-25,46.7269,46.75,46.314,46.55,23143,44.7092578405046,44.7313603950527,44.3141866382133,44.5399962864108,24187.3987387082,0.04,1.0
2024-01-26,46.8,47.19,46.6774,46.92,12237,44.7792014222132,45.152361434065,44.6618952236157,44.8940198873984,12789.2320946106,0.0,1.0
2024-01-29,47.24,47.24,46.65,46.87,7754,45.2002024612255,45.2002024612255,44.6356783407318,44.8461788602379,8103.92299269512,0.0,1.0
2024-01-30,47.22,47.31,46.9341,47.23,33220,45.1810660503613,45.2671798992502,44.9075110570576,45.1906342557934,34719.1542194135,0.0,1.0
2024-01-31,46.07,47.16,46.07,47.16,45844,44.0807224256702,45.1236568177687,44.0807224256702,45.1236568177687,47912.8508740153,0.0,1.0
2024-02-01,46.61,46.61,45.7405,46.32,78033,44.5974055190034,44.5974055190034,43.7654500566826,44.3199275614726,81554.4780615138,0.0,1.0
2024-02-02,46.31,46.48,45.9,46.09,16334,44.3103593560405,44.4730188483861,43.9180629333245,44.0998588365343,17071.1217645966,0.0,1.0
2024-02-05,45.64,45.89,45.3741,45.85,17185,43.66928959209,43.9084947278924,43.4148710096505,43.870221906164,17960.5257453528,0.0,1.0
2024-02-06,45.86,46.0036,45.47,45.47,20102,43.8797901115961,44.017189541601,43.5066300997443,43.5066300997443,21009.1643021869,0.0,1.0
2024-02-07,45.76,45.98,45.5805,45.98,10308,43.7841080572751,43.9946085767813,43.612358769769,43.9946085767813,10773.1800630257,0.0,1.0
2024-02-08,46.42,46.42,45.81,45.86,10633,44.4156096157935,44.4156096157935,43.8319490844356,43.8797901115961,11112.8466831735,0.0,1.0
2024-02-09,46.91,46.91,46.325,46.57,13031,44.8844516819663,44.8844516819663,44.3247116641886,44.559132697275,13619.0637758331,0.0,1.0
2024-02-12,47.75,47.84,46.95,46.95,9372,45.6881809382624,45.7742947871513,44.9227245036947,44.9227245036947,9794.9401970001,0.0,1.0
2024-02-13,46.0,46.61,45.6363,46.61,21600,44.0137449876455,44.5974055190034,43.6657493560801,44.5974055190034,22574.7661390527,0.0,1.0
2024-02-14,46.62,46.72,46.0,46.195,21837,44.6069737244355,44.7026557787564,44.0137449876455,44.2003249935714,22822.4614897451,0.0,1.0
2024-02-15,47.8,47.82,46.9,46.9,22624,45.7360219654229,45.7551583762871,44.8748834765342,44.8748834765342,23644.9772745337,0.0,1.0
2024-02-16,47.41,47.71,47.2583,47.43,14317,45.3628619535711,45.649908116534,45.2177122771662,45.3819983644353,14963.0984635564,0.0,1.0
2024-02-20,46.9667,47.24,46.82,47.19,92898,44.9387034067663,45.2002024612255,44.7983378330774,45.152361434065,97090.3067030425,0.0,1.0
2024-02-21,47.04,47.12,46.7605,47.0,14418,45.0088383525835,45.0853839960403,44.7414070107564,44.9705655308552,15068.6563978177,0.0,1.0
2024-02-22,47.18,47.22,46.855,47.12,20526,45.1427932286329,45.1810660503613,44.8318265520898,45.0853839960403,21452.298600472,0.0,1.0
2024-02-23,47.21,47.4274,46.925,47.08,133066,45.2241229748057,45.4323780973374,44.9511114296284,45.099591392795,138909.180472106,0.055,1.0
2024-02-26,47.08,47.32,46.91,47.1,19731,45.099591392795,45.3294958518917,44.9367424009349,45.1187500977198,20597.4256376168,0.0,1.0
2024-02-27,47.3567,47.45,47.1784,47.27,19364,45.3646520754286,45.4540274339024,45.1938522210247,45.2815990895799,20214.3099714567,0.0,1.0
2024-02-28,46.9994,47.1983,46.8465,47.07,15549,45.0223818119484,45.2129151324248,44.8759135127989,45.0900120403327,16231.7860848058,0.0,1.0
2024-02-29,47.6,47.8,47.42,47.54,11776,45.5977177208378,45.789304770085,45.4252893765153,45.5402416060636,12293.1064978245,0.0,1.0
2024-03-01,47.62,47.84,47.33,47.84,27759,45.6168764257625,45.8276221799345,45.3390752043541,45.8276221799345,28977.9503458824,0.0,1.0
2024-03-04,47.65,48.02,47.57,47.57,17460,45.6456144831496,46.000050524257,45.5689796634507,45.5689796634507,18226.7017197704,0.0,1.0
2024-03-05,47.5721,47.89,47.46,47.46,37616,45.5709913274678,45.8755189422463,45.4636067863647,45.4636067863647,39267.7899135672,0.0,1.0
2024-03-06,47.66,47.84,47.53,47.81,63498,45.655193835612,45.8276221799345,45.5306622536013,45.7988841225474,66286.3176289794,0.0,1.0
2024-03-07,48.0146,48.1296,47.9501,48.1112,15850,45.9948776739273,46.1050402272444,45.933090850545,46.0874142187137,16546.003565771,0.0,1.0
2024-03-08,48.19,48.5651,48.07,48.43,7589,46.1628995161171,46.5222210269802,46.0479472865688,46.3928039752138,7922.24738552907,0.0,1.0
2024-03-11,48.03,48.06,47.73,48.05,25235,46.0096298767193,46.0383679341064,45.7222493028485,46.028788581644,26343.1167181218,0.0,1.0
2024-03-12,47.9327,48.11,47.77,48.01,15160,45.9164227772605,46.0862646964182,45.7605667126979,45.9904711717946,15825.7043569141,0.0,1.0
2024-03-13,48.05,48.21,47.95,48.13,28893,46.028788581644,46.1820582210418,45.9329950570204,46.1054234013429,30161.7464369603,0.0,1.0
2024-03-14,47.39,47.9018,47.0892,47.89,19893,45.3965513191282,45.8868225781519,45.1084043970604,45.8755189422463,20766.5393649137,0.0,1.0
2024-03-15,47.45,47.5729,47.3001,47.52,17366,45.4540274339024,45.5717576756648,45.3104329404916,45.5210829011389,18128.5740014624,0.0,1.0
2024-03-18,47.22,47.53,47.2183,47.53,26674,45.2337023272681,45.5306622536013,45.2320738373495,45.5306622536013,27845.3059377523,0.0,1.0
2024-03-19,47.64,47.645,47.11,47.11,11308,45.6360351306872,45.6408248069184,45.1283294501821,45.1283294501821,11804.5557300781,0.0,1.0
2024-03-20,48.32,48.42,47.45,47.55,14234,46.2874310981278,46.3832246227514,45.4540274339024,45.549820958526,14859.0419403901,0.0,1.0
2024-03-21,48.99,49.07,48.5531,48.68,33133,46.929247713106,47.0058825328048,46.5107258040254,46.6322877867728,34587.9328797911,0.0,1.0
2024-03-22,48.38,49.04,48.38,49.04,17830,46.426331708832,47.0596797643886,46.426331708832,47.0596797643886,18580.304931477,0.085,1.0
2024-03-25,48.4746,48.64,48.45,48.45,10641,46.5171115967951,46.6758324579907,46.4935049874517,46.4935049874517,11088.7843396437,0.0,1.0
2024-03-26,48.4003,48.77,48.4003,48.77,14266,46.4458119596317,46.80058283257,46.4458119596317,46.80058283257,14866.3281072603,0.0,1.0
2024-03-27,49.3578,49.36,48.69,48.69,12510,47.3646464493218,47.366757609507,46.7238133712904,46.7238133712904,13036.4338021749,0.0,1.0
2024-03-28,49.64,49.81,49.435,49.48,15550,47.6354507239856,47.7985858292047,47.4387289794566,47.4819118014264,16204.3601617761,0.0,1.0
2024-04-01,49.18,49.9899,49.1501,49.87,28985,47.1940263216279,47.9712211552572,47.1653337354747,47.8561629251644,30204.7189253428,0.0,1.0
2024-04-02,48.4565,48.85,48.21,48.83,32047,46.4997425061806,46.8773522938496,46.2631966036129,46.8581599285297,33395.5710678096,0.0,1.0
2024-04-03,48.65,48.81,48.36,48.38,18893,46.6854286406506,46.8389675632098,46.4071393435121,46.426331708832,19688.0370762981,0.0,1.0
2024-04-04,48.29,49.16,48.16,49.16,60741,46.3399660648925,47.174833956308,46.2152156903131,47.174833956308,63297.0444107036,0.0,1.0
2024-04-05,48.35,48.569,48.19,48.19,21989,46.3975431608522,46.6076995611051,46.244004238293,46.244004238293,22914.3199741025,0.0,1.0
2024-04-08,48.71,48.85,48.5197,48.6869,17349,46.7430057366103,46.8773522938496,46.5603903805915,46.7208385546658,18079.0639515533,0.0,1.0
2024-04-09,48.7779,48.86,48.4301,48.86,15135,46.8081638168714,46.8869484765096,46.4744085839584,46.8869484765096,15771.8965304489,0.0,1.0
2024-04-10,47.5229,48.02,47.24,48.02,18622,45.6038428930478,46.0808691330739,45.3323668855979,46.0808691330739,19405.6331146363,0.0,1.0
2024-04-11,47.63,47.77,47.33,47.71,14837,45.7066180093359,45.8409645665751,45.4187325295374,45.7833874706155,15461.3563807249,0.0,1.0
2024-04-12,47.04,47.44,46.88,47.37,16217,45.1404432323989,45.5242905387968,44.9869043098397,45.4571172601772,16899.4282150175,0.0,1.0
2024-04-15,46.7131,47.4589,46.558,47.27,12786,44.8267440212452,45.5424273240241,44.6779072281894,45.3611554335777,13324.0481690334,0.0,1.0
2024-04-16,46.58,46.74,46.1381,46.44,17904,44.6990188300412,44.8525577526004,44.2749635182981,44.564672272802,18657.4189283884,0.0,1.0
2024-04-17,46.2658,46.87,46.2607,46.87,8185,44.3975067708657,44.9773081271798,44.3926127177091,44.9773081271798,8529.43330701847,0.0,1.0
2024-04-18,46.3653,46.825,46.17,46.43,17356,44.4929887883321,44.93412530521,44.3055753409833,44.555076090142,18086.3585188287,0.0,1.0
2024-04-19,46.9595,46.9595,46.6756,46.95,17115,45.0631939619863,45.0631939619863,44.7907583362704,45.0540775884594,17835.2169883471,0.0,1.0
2024-04-22,47.1404,47.4399,46.9701,47.24,34764,45.2367889063048,45.5241945769702,45.0733659156058,45.3323668855979,36226.9052517031,0.0,1.0
2024-04-23,47.8773,48.02,47.22,47.22,24978,45.9439316065164,46.0808691330739,45.313174520278,45.313174520278,26029.1002006973,0.0,1.0
2024-04-24,47.7794,47.79,47.42,47.74,14061,45.9267544395551,45.9369434247047,45.581290169481,45.8888821739988,14628.2085812138,0.08,1.0
2024-04-25,47.38,47.68,47.0501,47.68,15122,45.5428411689163,45.8312086731517,45.2257330367587,45.8312086731517,15732.0084037491,0.0,1.0
2024-04-26,47.52,47.7299,47.39,47.39,10890,45.6774126708928,45.8791738013562,45.5524534190575,45.5524534190575,11329.2931832315,0.0,1.0
2024-04-29,47.7228,47.85,47.56,47.74,28366,45.872349103756,45.9946169255518,45.7158616714576,45.8888821739988,29510.2599114367,0.0,1.0
2024-04-30,46.75,47.4,46.75,47.4,16142,44.9372694100219,45.5620656691987,44.9372694100219,45.5620656691987,16793.1543217377,0.0,1.0
2024-05-01,46.6126,47.36,46.49,46.82,27362,44.8051970930821,45.5236166686339,44.6873509063512,45.0045551610102,28465.7594196126,0.0,1.0
2024-05-02,47.3775,47.4,46.94,47.05,40930,45.540438106381,45.5620656691987,45.1199021627043,45.2256369142573,42581.0808071319,0.0,1.0
2024-05-03,47.7041,48.06,47.58,48.06,32520,45.854374195992,46.1964741785166,45.7350861717399,46.1964741785166,33831.8286794021,0.0,1.0
2024-05-06,48.28,48.33,48.03,48.03,17531,46.4079436816226,46.4560049323285,46.1676374280931,46.1676374280931,18238.1853806457,0.0,1.0
2024-05-07,48.3056,48.73,48.3,48.36,22247,46.432551041984,46.8404949379758,46.427168181905,46.4848416827521,23144.4247426402,0.0,1.0
2024-05-08,48.3774,48.38,47.9,47.9,8742,46.5015669979977,46.5040661830344,46.0426781762577,46.0426781762577,9094.64472064372,0.0,1.0
2024-05-09,49.06,49.07,48.5,48.59,190543,47.1576991926347,47.1673114427759,46.6194131847286,46.7059234359992,198229.339854223,0.0,1.0
2024-05-10,48.771,49.13,48.5768,49.13,16258,46.8799051635546,47.224984943623,46.6932352658129,47.224984943623,16913.8336614305,0.0,1.0
2024-05-13,48.8042,49.1587,48.8042,49.02,13847,46.9118178340233,47.2525721015282,46.9118178340233,47.11925019207,14405.5760062633,0.0,1.0
2024-05-14,49.25,49.33,49.07,49.33,22998,47.3403319453172,47.4172299464466,47.1673114427759,47.4172299464466,23925.7194332377,0.0,1.0
2024-05-15,49.42,49.56,49.25,49.56,14074,47.5037401977173,47.6383116996938,47.3403319453172,47.6383116996938,14641.7329899725,0.0,1.0
2024-05-16,49.22,49.35,49.1816,49.35,31879,47.3114951948936,47.436454446729,47.2745841543515,47.436454446729,33164.9712936858,0.0,1.0
2024-05-17,49.27,49.27,49.13,49.23,9829,47.3595564455996,47.3595564455996,47.224984943623,47.3211074450348,10225.4933606963,0.0,1.0
2024-05-20,49.13,49.4279,49.129,49.25,13766,47.224984943623,47.5113338753288,47.2240237186089,47.3403319453172,14321.3085363054,0.0,1.0
2024-05-21,49.06,49.089,48.9333,49.05,19850,47.1576991926347,47.1855747180442,47.035911983346,47.1480869424936,20650.731835367,0.0,1.0
2024-05-22,48.59,48.94,48.4167,48.94,8913,46.7059234359992,47.0423521909406,46.5393431410526,47.0423521909406,9272.54271277711,0.0,1.0
2024-05-23,47.9623,48.72,47.85,48.72,21849,46.1025624946373,46.8308826878346,45.9946169255518,46.8308826878346,22730.3697667976,0.0,1.0
2024-05-24,48.47,48.47,48.1208,48.3,21561,46.6626683103639,46.6626683103639,46.3264891526586,46.4990072083882,22396.0975195216,0.075,1.0
2024-05-28,48.25,48.67,48.1071,48.67,23190,46.4508715901601,46.8552107832765,46.313299993264,46.8552107832765,24088.1917108532,0.0,1.0
2024-05-29,47.61,47.82,47.5492,47.65,21629,45.8347356768398,46.036905273398,45.7762027650744,45.8732441714223,22466.7312856423,0.0,1.0
2024-05-30,48.26,48.28,47.75,47.75,17901,46.4604987138057,46.479752961097,45.9695154078786,45.9695154078786,18594.3389312627,0.0,1.0
2024-05-31,48.89,48.98,48.43,48.43,19204,47.0670075034803,47.153651616291,46.6241598157814,46.6241598157814,19947.8065379571,0.0,1.0
2024-06-03,48.65,49.25,48.3928,49.25,11177,46.8359565359852,47.413583954723,46.5883469158197,47.413583954723,11609.9059401555,0.0,1.0
2024-06-04,47.8664,48.28,47.83,48.28,21625,46.0815751271137,46.479752961097,46.0465323970437,46.479752961097,22462.5763582234,0.0,1.0
2024-06-05,48.17,48.19,47.83,48.17,125819,46.373854600995,46.3931088482863,46.0465323970437,46.373854600995,130692.203228454,0.0,1.0
2024-06-06,47.83,47.9824,47.62,47.98,19213,46.0465323970437,46.193249761403,45.8443628004854,46.1909392517281,19957.1551246495,0.0,1.0
2024-06-07,47.33,47.64,47.2201,47.4,72192,45.5651762147622,45.8636170477767,45.4593741258967,45.6325660802816,74988.1300556237,0.0,1.0
2024-06-10,47.36,47.4,47.06,47.06,16321,45.5940575856991,45.6325660802816,45.3052438763302,45.3052438763302,16953.1426008122,0.0,1.0
2024-06-11,47.18,47.21,46.86,47.07,27793,45.4207693600778,45.4496507310147,45.1127014034176,45.3148709999759,28869.4744381088,0.0,1.0
2024-06-12,47.7,48.58,47.7,48.19,17120,45.9213797896505,46.7685666704658,45.9213797896505,46.3931088482863,17783.0893527299,0.0,1.0
2024-06-13,47.34,47.37,47.075,47.1128,6390,45.5748033384078,45.6036847093447,45.3196845617987,45.3560750891791,6637.49655163226,0.0,1.0
2024-06-14,46.57,46.9,46.4204,46.9,25544,44.8335148176944,45.1512098980002,44.6894930479558,45.1512098980002,26533.3664968536,0.0,1.0
2024-06-17,47.055,47.055,46.4,46.4,12605,45.3004303145074,45.3004303145074,44.6698537157187,44.6698537157187,13093.2150286893,0.0,1.0
2024-06-18,47.1356,47.3386,47.09,47.2,30259,45.3780249310912,45.5734555410974,45.3341252472671,45.440023607369,31430.9871918373,0.0,1.0
2024-06-20,46.99,47.3016,46.91,47.0,16449,45.2378540108108,45.5378351836086,45.1608370216458,45.2474811344565,17086.1002782158,0.0,1.0
2024-06-21,46.95,47.0,46.82,46.97,8350,45.1993455162283,45.2474811344565,45.0741929088351,45.2185997635196,8673.4109868747,0.0,1.0
2024-06-24,47.4549,47.72,47.17,47.17,10222,45.6854189890961,45.9406340369417,45.4111422364321,45.4111422364321,10617.9170189022,0.0,1.0
2024-06-25,46.77,47.0,46.641,46.965,19064,45.1752777071142,45.397435369561,45.050676235568,45.3636287687539,19736.9739657314,0.155,1.0
2024-06-26,46.68,46.74,46.48,46.6,22485,45.0883464478959,45.1463006207081,44.8951658718552,45.0110742174797,23278.737915415,0.0,1.0
2024-06-27,46.7588,46.82,46.48,46.82,23497,45.164459594856,45.2235728511244,44.8951658718552,45.2235728511244,24326.4622992441,0.0,1.0
2024-06-28,47.11,47.374,46.7889,47.2,114417,45.5036846863834,45.7586830467571,45.1935332715501,45.5906159456017,118456.008719948,0.0,1.0
2024-07-01,46.63,47.21,46.53,47.21,99626,45.0400513038858,45.6002749744037,44.9434610158654,45.6002749744037,103142.874963804,0.0,1.0
2024-07-02,46.8967,46.953,46.72,46.72,24545,45.297657602036,45.3520379341915,45.1269825631041,45.1269825631041,25411.4575109567,0.0,1.0
2024-07-03,46.93,47.1043,46.89,47.0,14223,45.3298221679468,45.4981790399662,45.2911860527386,45.397435369561,14725.0829162084,0.0,1.0
2024-07-05,46.39,46.93,46.35,46.93,61995,44.8082346126369,45.3298221679468,44.7695984974288,45.3298221679468,64183.4715172849,0.0,1.0
2024-07-08,46.6,46.9763,46.5968,46.77,13790,45.0110742174797,45.3745434713002,45.007983328263,45.1752777071142,14276.7976808349,0.0,1.0
2024-07-09,46.13,46.58,46.1,46.58,19226,44.557099863784,44.9917561598756,44.5281227773779,44.9917561598756,19904.6926912061,0.0,1.0
2024-07-10,46.67,46.74,46.29,46.38,22784,45.0786874190939,45.1463006207081,44.7116443246166,44.7985755838349,23588.2928470009,0.0,1.0
2024-07-11,48.32,48.44,47.4238,47.58,37963,46.6724271714295,46.788335517054,45.8067850101912,45.957659040079,39303.1233036646,0.0,1.0
2024-07-12,48.79,49.1131,48.75,48.8,37756,47.1264015251252,47.4384847457189,47.087765409917,47.1360605539272,39088.8160433358,0.0,1.0
2024-07-15,49.52,49.9219,49.08,49.11,54709,47.8315106276737,48.2197069952274,47.4065133603841,47.4354904467903,56640.2700740243,0.0,1.0
2024-07-16,51.24,51.319,49.87,49.96,53348,49.4928635816236,49.5691699091596,48.1695766357449,48.2565078949632,55231.2257198824,0.0,1.0
2024-07-17,51.36,51.77,50.97,50.97,34410,49.608771927248,50.0047921081314,49.2320698039686,49.2320698039686,35624.6996517424,0.0,1.0
2024-07-18,50.8243,52.0,50.7,51.18,28846,49.091337754323,50.2269497705782,48.9712760263137,49.4349094088113,29864.2861422308,0.0,1.0
2024-07-19,50.55,50.79,50.45,50.65,18001,48.8263905942832,49.058207285532,48.7298003062628,48.9229808823035,18636.4492424009,0.0,1.0
2024-07-22,51.07,51.17,50.19,50.72,31267,49.328660091989,49.4252503800093,48.4786655574099,48.9905940839178,32370.7493173795,0.0,1.0
2024-07-23,51.49,51.68,50.85,51.02,50435,49.7343393016744,49.9178608489131,49.1161614583442,49.2803649479788,52215.3945636626,0.0,1.0
2024-07-24,50.505,51.58,50.46,51.13,42927,48.782924964674,49.8212705608927,48.7394593350649,49.3866142648012,44442.3563484553,0.0,1.0
2024-07-25,51.38,51.92,50.56,50.56,83919,49.628089984852,50.1496775401619,48.8360496230852,48.8360496230852,86881.4056981858,0.0,1.0
2024-07-26,52.0547,52.205,51.61,52.0,41244,50.3135912589324,50.4588640732262,49.8837654404598,50.2607208468108,42671.2542889461,0.035,1.0
2024-07-29,51.86,52.58,51.58,52.25,55677,50.125403521454,50.8213211947176,49.8547688707404,50.5023589278051,57603.7102377474,0.0,1.0
2024-07-30,52.19,52.3,51.9,51.9,30988,50.4443657883665,50.550686544004,50.1640656144131,50.1640656144131,32060.3439992693,0.0,1.0
2024-07-31,52.38,53.1,51.97,52.24,20869,50.6280107299222,51.3239284031857,50.2317242770915,50.4926934045654,21591.1746134229,0.0,1.0
2024-08-01,50.66,52.445,50.39,52.445,37510,48.9655407326815,50.6908366309807,48.7045716052077,50.6908366309807,38808.0387057116,0.0,1.0
2024-08-02,49.12,49.34,48.8,49.34,45324,47.4770501537567,47.6896916650317,47.167753410084,47.6896916650317,46892.443249738,0.0,1.0
2024-08-05,47.68,48.05,46.5,47.02,38043,46.0852148072296,46.4428391671012,44.9446830649366,45.4472902734047,39359.4832439719,0.0,1.0
2024-08-06,48.0337,48.6099,47.45,47.78,17087,46.4270843642203,46.984011813296,45.8629077727149,46.1818700396273,17678.2979835909,0.0,1.0
2024-08-07,47.5191,48.72,47.4501,48.7,32732,45.9296965383017,47.0904292241658,45.8630044279473,47.0710981776863,33864.6953589803,0.0,1.0
2024-08-08,48.3036,48.37,47.87,48.09,21853,46.6879568364618,46.7521359107739,46.2688597487853,46.4815012600603,22609.2260686727,0.0,1.0
2024-08-09,48.2939,48.36,48.05,48.36,10459,46.6785812789192,46.7424703875341,46.4428391671012,46.7424703875341,10820.935132579,0.0,1.0
2024-08-12,47.804,48.24,47.735,48.24,50472,46.2050672954028,46.6264841086568,46.1383751850484,46.6264841086568,52218.5904973254,0.0,1.0
2024-08-13,48.5636,48.685,47.92,48.15,26144,46.9392604406958,47.0565998928267,46.3171873649841,46.5394943994989,27048.7167134664,0.0,1.0
2024-08-14,48.3979,48.72,48.24,48.72,21218,46.7791027206128,47.0904292241658,46.6264841086568,47.0904292241658,21952.2518063927,0.0,1.0
2024-08-15,49.3989,49.74,49.19,49.31,20794,47.7466215969139,48.0763125946225,47.5447088164351,47.6606950953124,21513.5792281143,0.0,1.0
2024-08-16,49.64,49.85,49.41,49.41,30033,47.9796573622248,48.18263335026,47.7573503277101,47.7573503277101,31072.2960930055,0.0,1.0
2024-08-19,49.93,49.98,49.62,49.62,26324,48.2599575361782,48.308285152377,47.9603263157453,47.9603263157453,27234.9456382072,0.0,1.0
2024-08-20,49.28,49.85,49.2649,49.85,24225,47.631698525593,48.18263335026,47.617103585501,48.18263335026,25063.3094547018,0.0,1.0
2024-08-21,49.82,49.89,49.44,49.68,39112,48.1536367805407,48.2212954432191,47.7863468974294,48.0183194551839,40465.4761359048,0.0,1.0
2024-08-22,49.4944,49.8575,49.4944,49.83,45969,47.8389273438537,48.1898824926898,47.8389273438537,48.1633023037805,47559.7635633926,0.0,1.0
2024-08-23,51.07,51.2489,49.88,49.88,26667,49.3618271855121,49.5347433962716,48.2116299199793,48.2116299199793,27589.8152003522,0.0,1.0
2024-08-26,51.13,51.61,51.07,51.47,27684,49.4198203249507,49.8837654404598,49.3618271855121,49.748448115103,28642.0086251378,0.0,1.0
2024-08-27,50.7771,50.92,50.5401,50.8,16555,49.1657137189771,49.3040788577984,48.9362347973491,49.1878869987463,17097.583395307,0.09,1.0
2024-08-28,50.47,50.85,50.2601,50.68,28332,48.8683593863528,49.2363002733513,48.6651204595608,49.0716951396941,29260.5697828957,0.0,1.0
2024-08-29,50.755,51.2091,50.465,50.74,14201,49.1443150516017,49.5840044115649,48.8635180588923,49.1297910692202,14666.4320022201,0.0,1.0
2024-08-30,51.13,51.15,50.44,50.9,13127,49.5074146111397,49.5267799209817,48.8393114215898,49.2847135479564,13557.2320888067,0.0,1.0
2024-09-03,49.8238,50.75,49.775,50.72,18254,48.242666225357,49.1394737241412,48.1954148693424,49.1104257593782,18852.2674296547,0.0,1.0
2024-09-04,49.62,50.09,49.4668,49.76,29303,48.0453337180667,48.5004184993543,47.8969954446768,48.1808908869609,30263.3939131791,0.0,1.0
2024-09-05,49.3,49.78,49.11,49.78,14551,47.7354887605943,48.2002561968029,47.5515183170951,48.2002561968029,15027.9031099433,0.0,1.0
2024-09-06,48.49,49.4989,48.335,49.19,20439,46.9511937119923,47.9280767669733,46.8011125607166,47.6289795564632,21108.8799164409,0.0,1.0
2024-09-09,48.36,48.829,48.36,48.56,25066,46.8253191980191,47.2794357138146,46.8253191980191,47.0189722964394,25887.5279605415,0.0,1.0
2024-09-10,48.3182,48.42,47.92,48.42,12330,46.7848457004493,46.8834151275452,46.3992823814945,46.8834151275452,12734.1107377913,0.0,1.0
2024-09-11,48.1805,48.25,47.31,48.15,30469,46.6515155421869,46.7188099938879,45.8086404313127,46.6219834446778,31467.6090891941,0.0,1.0
2024-09-12,48.73,48.9,48.0739,48.3,32396,47.1835774300966,47.3481825637538,46.5482984407289,46.767223268493,33457.7657308586,0.0,1.0
2024-09-13,49.8597,49.95,49.22,49.22,20062,48.2774269565234,48.3648613304602,47.6580275212262,47.6580275212262,20719.5238946934,0.0,1.0
2024-09-16,50.1965,50.25,49.845,50.06,30884,48.6035387742631,48.6553409780905,48.2631934537895,48.4713705345913,31896.2105454945,0.0,1.0
2024-09-17,50.8063,51.33,50.54,50.54,14828,49.1939870713465,49.70106770956,48.9361379707999,48.9361379707999,15313.9816723414,0.0,1.0
2024-09-18,50.8303,51.97,50.69,50.89,44472,49.2172254431569,50.3207576245048,49.0813777946151,49.2750308930354,45929.5517219023,0.0,1.0
2024-09-19,51.71,51.97,51.34,51.97,43830,50.0690085965585,50.3207576245048,49.710750364481,50.3207576245048,45266.5104328785,0.0,1.0
2024-09-20,51.1,51.47,51.08,51.47,31755,49.4783666463767,49.8366248784541,49.4590013365346,49.8366248784541,32795.7572164284,0.0,1.0
2024-09-23,51.08,51.345,50.9413,51.34,24821,49.4590013365346,49.7155916919415,49.3247029127802,49.710750364481,25634.4981851353,0.0,1.0
2024-09-24,51.3646,51.46,51.175,51.26,27496,49.7345696955867,49.8269422235331,49.5509865582843,49.6332891251129,28397.1702227339,0.0,1.0
2024-09-25,50.61,51.34,50.61,51.34,33104,49.1443150516017,49.8531739725199,49.1443150516017,49.8531739725199,34091.296994186,0.145,1.0
2024-09-26,50.96,51.2894,50.96,51.02,20082,49.4841789177954,49.8040393678645,49.4841789177954,49.5424412948571,20680.9275687906,0.0,1.0
2024-09-27,51.3705,51.8892,51.2563,51.48,18156,49.8827906808596,50.3864689305586,49.7718979565187,49.9891195189973,18697.4863529012,0.0,1.0
2024-09-30,51.53,51.55,51.0844,51.23,84275,50.0376714998822,50.0570922922361,49.6049762462368,49.7463596145733,86788.425996406,0.0,1.0
2024-10-01,50.99,51.1658,50.6555,51.09,16596,49.5133101063262,49.6840188711172,49.1884973542069,49.6104140680959,17090.9607574768,0.0,1.0
2024-10-02,50.74,51.1101,50.6601,50.87,13997,49.2705502019022,49.6299319644115,49.1929641364483,49.3967853522027,14414.4479225357,0.0,1.0
2024-10-03,50.43,50.59,50.14,50.49,26686,48.9695279204164,49.1248942592478,48.6879264312845,49.0277902974782,27481.885922754,0.0,1.0
2024-10-04,51.2579,51.3099,50.9093,51.12,12181,49.773451619907,49.8239456800272,49.4349472091782,49.6395452566267,12544.2873576057,0.0,1.0
2024-10-07,50.79,51.05,50.49,51.05,22798,49.319102182787,49.571572483388,49.0277902974782,49.571572483388,23477.9298233885,0.0,1.0
2024-10-08,50.55,50.79,50.43,50.79,23314,49.0860526745399,49.319102182787,48.9695279204164,49.319102182787,24009.3190587981,0.0,1.0
2024-10-09,50.6686,51.0582,50.54,50.54,17734,49.2012179731987,49.5795350082531,49.076342278363,49.076342278363,18262.9005828569,0.0,1.0
2024-10-10,50.3395,50.37,49.9461,50.32,43434,48.8816488350149,48.9112655433546,48.4996418494132,48.8627135624698,44729.3799433747,0.0,1.0
2024-10-11,51.27,51.35,50.29,50.29,30199,49.7852011992812,49.8628843686969,48.8335823739389,48.8335823739389,31099.6579847578,0.0,1.0
2024-10-14,51.5838,51.5994,51.16,51.19,117472,50.0899134313142,50.1050616493503,49.6783868413346,49.7075180298655,120975.496631858,0.0,1.0
2024-10-15,51.7065,52.31,51.42,51.51,15991,50.2090599924055,50.7950824016851,49.9308571419356,50.0182507075282,16467.9171772,0.0,1.0
2024-10-16,52.6126,52.7436,52.0,52.0,38459,51.08891899,51.2161251799182,50.4940601201993,50.4940601201993,39606.0050477102,0.0,1.0
2024-10-17,52.7,52.73,52.39,52.69,20548,51.1737878525866,51.2029190411175,50.8727655711008,51.1640774564097,21160.8255992187,0.0,1.0
2024-10-18,52.3459,52.82,52.3459,52.82,15404,50.8299427239604,51.2903126067102,50.8299427239604,51.2903126067102,15863.4104307166,0.0,1.0
2024-10-21,51.4213,52.34,51.415,52.34,19422,49.9321194934386,50.824213590216,49.9260019438471,50.824213590216,20001.2436630341,0.0,1.0
2024-10-22,51.26,51.5,51.17,51.3,25672,49.7754908031042,50.0085403113513,49.6880972375115,49.814332387812,26437.6442857281,0.0,1.0
2024-10-23,50.8026,51.57,50.5291,51.0,26973,49.33133728197,50.07651308459,49.0657579465301,49.5230205025032,27777.4454393481,0.0,1.0
2024-10-24,50.9072,50.95,50.545,50.95,27568,49.432908025981,49.4744685216184,49.0811974764515,49.4744685216184,28390.1907786286,0.0,1.0
2024-10-25,50.6,51.333,50.53,51.28,24399,49.1346046554247,49.846376695196,49.066631882186,49.7949115954581,25126.6782068978,0.0,1.0
2024-10-28,51.13,51.27,50.75,50.75,21669,49.7172284260424,49.8533600900293,49.3477281952211,49.3477281952211,22284.7492725409,0.07,1.0
2024-10-29,50.9994,51.0199,50.6488,50.82,21381,49.5902370309233,49.6101705960071,49.2493244495392,49.4157940272145,21988.5654250864,0.0,1.0
2024-10-30,51.1,51.705,50.97,50.97,29132,49.6880573551881,50.2763406174169,49.5616493814861,49.5616493814861,29959.8189029333,0.0,1.0
2024-10-31,50.45,51.23,50.45,51.12,22143,49.0560174866779,49.8144653288902,49.0560174866779,49.7075047357577,22772.2185214765,0.0,1.0
2024-11-01,50.62,50.9099,50.5287,50.8,11295,49.221320221519,49.5032100028746,49.1325429292191,49.3963466466449,11615.9602673566,0.0,1.0
2024-11-04,50.7641,51.089,50.59,50.59,11911,49.3614385985226,49.6773612958749,49.1921491506647,49.1921491506647,12249.4646077454,0.0,1.0
2024-11-05,51.8221,51.86,50.96,50.96,20599,50.3902050306516,50.4270578168308,49.5519256912013,49.5519256912013,21184.3440059564,0.0,1.0
2024-11-06,55.28,55.44,53.76,53.76,35930,53.7525598942231,53.9081389387794,52.2745589709376,52.2745589709376,36950.9918022241,0.0,1.0
2024-11-07,54.86,55.44,54.86,55.35,181175,53.3441649022626,53.9081389387794,53.3441649022626,53.8206257262165,186323.293620038,0.0,1.0
2024-11-08,55.08,55.23,54.6601,54.8,30396,53.5580860885276,53.7039414427992,53.14978833347,53.285822760554,31259.7369000948,0.0,1.0
2024-11-11,55.78,56.04,55.5649,55.59,41489,54.2387444084617,54.4915603558658,54.0295878304362,54.053994293051,42667.9571077784,0.0,1.0
2024-11-12,54.9647,55.7944,54.9,55.67,91362,53.4459719395442,54.2527465224718,53.3830596634017,54.1317838153292,93958.1551081214,0.0,1.0
2024-11-13,54.6306,55.45,54.59,55.35,43959,53.1211034471299,53.9178626290642,53.0816252645738,53.8206257262165,45208.1449661557,0.0,1.0
2024-11-14,54.2337,54.95,54.01,54.95,27911,52.7351701797273,53.4316781148256,52.5176512280569,53.4316781148256,28704.1227996626,0.0,1.0
2024-11-15,53.7,54.46,53.635,54.2968,33872,52.216216829229,52.9552172908717,52.153012842378,52.7965266654242,34834.5113922888,0.0,1.0
2024-11-18,53.87,54.1611,53.82,53.96,41271,52.3815195640701,52.6645761882599,52.3329011126463,52.4690327766331,42443.7623899136,0.0,1.0
2024-11-19,53.8552,53.9473,53.27,53.27,42829,52.3671285024487,52.4566836899714,51.7980981469838,51.7980981469838,44046.0347313515,0.0,1.0
2024-11-20,53.94,53.94,53.4494,53.85,31573,52.4495853960635,52.4495853960635,51.9725411506926,52.3620721835006,32470.1826933377,0.0,1.0
2024-11-21,54.77,54.9412,54.225,54.24,25125,53.2566516896997,53.423121267375,52.7267105691796,52.7412961046067,25838.955441995,0.0,1.0
2024-11-22,55.7938,55.82,55.0,55.0,30081,54.2521631010547,54.2776391696008,53.4802965662494,53.4802965662494,30935.7858169414,0.0,1.0
2024-11-25,56.61,57.149,56.2,56.2,32162,55.123600224376,55.648447787014,54.7243655292339,54.7243655292339,33029.2436014526,0.08,1.0
2024-11-26,56.1722,56.4,55.95,56.4,39400,54.697295469417,54.9191141610105,54.4809297395131,54.9191141610105,40462.4152073015,0.0,1.0
2024-11-27,56.01,57.0999,55.929,56.39,43053,54.5393543290461,55.6006369979129,54.4604811331766,54.9093767294217,44213.9178152272,0.0,1.0
2024-11-29,56.14,56.33,56.05,56.29,13691,54.6659409397009,54.8509521398887,54.5783040554014,54.8120024135334,14060.1758021108,0.0,1.0
2024-12-02,56.42,56.53,55.89,56.35,27390,54.9385890241882,55.0457007716654,54.4225051499801,54.8704270030664,28128.5673230454,0.0,1.0
2024-12-03,55.97,56.445,55.7899,56.43,31010,54.5004046026908,54.9629326031603,54.3250334597759,54.948326455777,31846.1800908228,0.0,1.0
2024-12-04,55.96,56.12,55.469,56.02,41072,54.490667171102,54.6464660765233,54.0125592800903,54.5490917606349,42179.5004414793,0.0,1.0
2024-12-05,55.28,55.91,55.27,55.91,27938,53.8285218230614,54.4419800131578,53.8187843914726,54.4419800131578,28691.3440624769,0.0,1.0
2024-12-06,54.86,55.68,54.79,55.68,34152,53.4195496963305,54.2180190866147,53.3513876752086,54.2180190866147,35072.9036588771,0.0,1.0
2024-12-09,54.84,55.429,54.84,55.28,68579,53.4000748331528,53.973609553735,53.4000748331528,53.8285218230614,70428.2226523231,0.0,1.0
2024-12-10,54.72,55.09,54.3514,54.84,25441,53.2832256540868,53.6435106228736,52.9243039257225,53.4000748331528,26127.0128245928,0.0,1.0
2024-12-11,55.13,55.4,54.9962,55.29,56520,53.6824603492289,53.9453710021274,53.5521735145704,53.8382592546502,58044.0534902711,0.0,1.0
2024-12-12,54.71,54.95,54.6,54.95,33786,53.273488222498,53.50718658063,53.1663764750208,53.50718658063,34697.0345226875,0.0,1.0
2024-12-13,54.25,54.63,54.0293,54.63,33821,52.8255663694117,53.1955887697873,52.6106612542462,53.1955887697873,34732.9782925417,0.0,1.0
2024-12-16,54.25,54.65,54.1329,54.26,25778,52.8255663694117,53.215063632965,52.7115410455065,52.8353038010006,26473.0999800462,0.0,1.0
2024-12-17,53.42,54.155,53.42,54.08,38501,52.0173595475387,52.7330607693178,52.0173595475387,52.6600300324016,39539.173804475,0.0,1.0
2024-12-18,51.46,54.01,51.24,53.72,45003,50.1088229561277,52.5918680112798,49.8945994611734,52.3094824952037,46216.4992785327,0.0,1.0
2024-12-19,51.23,52.18,51.14,51.91,201607,49.8848620295846,50.8099180305236,49.7972251452851,50.5470073776251,207043.303114173,0.0,1.0
2024-12-20,51.35,52.05,50.924,51.12,46036,50.0017112086506,50.6833314198688,49.5868966229663,49.7777502821074,47277.3539716581,0.0,1.0
2024-12-23,51.22,51.26,50.9103,51.2,71275,49.8751245979957,49.9140743243511,49.5735563416896,49.8556497348181,73196.9198959497,0.0,1.0
2024-12-24,51.62,51.64,51.0604,51.33,28379,50.264621861549,50.2840967247267,49.719715189838,49.9822363454729,29144.2355626398,0.0,1.0
2024-12-26,51.81,51.83,51.005,51.28,35566,50.5960450831065,50.6155764651112,49.8099069574184,50.0784634599826,36419.3378548327,0.15036,1.0
2024-12-27,51.21,51.7433,50.75,51.5,35991,50.0101036229663,50.5309079241209,49.5608818368588,50.2933086620341,36854.5349134927,0.0,1.0
2024-12-30,50.95,51.15,50.3101,50.93,82632,49.7561956569055,49.9515094769523,49.131289089666,49.7366642749009,84614.5961204672,0.0,1.0
2024-12-31,51.23,51.5,50.9423,51.2,23819,50.067594245897,50.331467961423,49.7864221423533,50.038274944172,24371.999261778,0.03887,1.0
2025-01-02,50.69,51.88,50.48,51.73,52866,49.5398468148452,50.7028457832742,49.3346117027695,50.5562492746487,54093.375581391,0.0,1.0
2025-01-03,51.22,51.26,50.5,50.93,107545,50.057821145322,50.0969135476221,49.3541579039196,49.774401228646,110041.843091982,0.0,1.0
2025-01-06,50.98,51.64,50.88,51.29,45292,49.8232667315212,50.4682913694734,49.7255357257709,50.1262328493472,46343.5320779397,0.0,1.0
2025-01-07,50.45,51.14,50.1669,51.14,101044,49.3052924010444,49.9796363407217,49.0286159237652,49.9796363407217,103389.911138465,0.0,1.0
2025-01-08,50.23,50.35,49.74,49.96,135875,49.0902841883937,49.2075613952941,48.611402260217,48.8264104728678,139029.57301709,0.0,1.0
2025-01-10,49.31,49.7223,48.98,49.69,128816,48.1911589354906,48.5941038721992,47.8686466165145,48.5625367573419,131806.686128939,0.0,1.0
2025-01-13,49.71,49.82,49.04,49.04,32881,48.5820829584919,48.6895870648173,47.9272852199647,47.9272852199647,33644.3892575894,0.0,1.0
2025-01-14,50.86,50.86,50.1728,50.33,45965,49.7059895246208,49.7059895246208,49.0343820531045,49.188015194144,47032.1569363795,0.0,1.0
2025-01-15,51.7117,51.8499,51.46,51.8499,26004,50.5383645005964,50.6734287505434,50.2923755591228,50.6734287505434,26607.7278140675,0.0,1.0
2025-01-16,51.86,51.89,51.415888,51.54,41155,50.6832995821242,50.7126188838493,50.2492644578662,50.3705603637231,42110.4844711562,0.0,1.0
2025-01-17,52.0,52.37,51.7702,52.37,37023,50.8201229901746,51.1817277114509,50.5955371389604,51.1817277114509,37882.5529480165,0.0,1.0
2025-01-21,52.9,52.9,52.45,52.45,19741,51.6997020419277,51.6997020419277,51.2599125160511,51.2599125160511,20199.3214419899,0.0,1.0
2025-01-22,52.3069,52.74,52.2507,52.74,22077,51.1200594468224,51.5433324327271,51.0651346215907,51.5433324327271,22589.5557203187,0.0,1.0
2025-01-23,52.38,52.5285,52.08,52.2,31365,51.1915008120259,51.3366313555652,50.8983077947749,51.0155850016753,32093.1926968246,0.0,1.0
2025-01-24,52.33,52.49,52.04,52.26,27607,51.1426353091507,51.2990049183513,50.8592153924748,51.0742236051255,28247.9442302323,0.0,1.0
2025-01-27,52.26,52.7032,51.94,51.94,214008,51.0742236051255,51.507367422611,50.7614843867244,50.7614843867244,218976.56568347,0.0,1.0
2025-01-28,51.91,52.23,51.7509,52.19,26253,50.7381853149536,51.0509616451555,50.5826768332813,51.0118646038803,26859.3214664766,0.00616,1.0
2025-01-29,51.78,52.5318,51.6195,52.02,50428,50.611119930809,51.3459488215773,50.4542430526921,50.8457021784605,51592.6508555777,0.0,1.0
2025-01-30,52.11,52.512282,51.8887,52.08,106804,50.9336705213298,51.326871420287,50.7173661404745,50.9043477403734,109270.672681429,0.0,1.0
2025-01-31,51.56,52.25,51.41,52.23,40797,50.3960862037951,51.0705101657932,50.249472299013,51.0509616451555,41739.2198174626,0.0,1.0
2025-02-03,50.67,51.063,50.145,50.65,170367,49.5261770354209,49.9103054659502,49.0130283686832,49.5066285147832,174301.680580475,0.0,1.0
2025-02-04,51.11,51.2099,50.46,50.47,97567,49.9562444894486,50.0538893500335,49.3209175687258,49.3306918290446,99820.3411998523,0.0,1.0
2025-02-05,51.46,51.46,51.14,51.34,40771,50.298343600607,50.298343600607,49.985567270405,50.1810524767813,41712.6193391124,0.0,1.0
2025-02-06,51.33,51.68,51.1794,51.68,31174,50.1712782164625,50.5133773276209,50.0240778560611,50.5133773276209,31893.9735419168,0.0,1.0
2025-02-07,50.72,51.28,50.69,51.28,77691,49.5750483370149,50.1224069148684,49.5457255560585,50.1224069148684,79485.2985964284,0.0,1.0
2025-02-10,51.01,51.17,50.83,51.17,24349,49.8585018862605,50.0148900513615,49.6825652005219,50.0148900513615,24911.3479749834,0.0,1.0
2025-02-11,51.31,51.31,50.7093,50.71,16983,50.1517296958248,50.1517296958248,49.5645898784738,49.5652740766961,17375.2278393011,0.0,1.0
2025-02-12,50.59,50.7908,50.3301,50.58,37629,49.4479829528704,49.6442501000721,49.1939499271844,49.4382086925515,38498.0538400201,0.0,1.0
2025-02-13,51.1,51.21,50.74,50.87,19443,49.9464702291298,50.0539870926367,49.5945968576525,49.7216622417971,19892.0423293606,0.0,1.0
2025-02-14,51.1719,51.573473,51.09,51.33,21564,50.016747160822,50.4092550647227,49.936695968811,50.1712782164625,22062.0275055461,0.0,1.0
2025-02-18,51.5144,51.56,51.2024,51.24,65889,50.3515155767414,50.3960862037951,50.0465586547944,50.0833098735932,67410.7276160696,0.0,1.0
2025-02-19,51.43,51.56,51.09,51.3,32469,50.2690208196506,50.3960862037951,49.936695968811,50.141955435506,33218.8819828221,0.0,1.0
2025-02-20,51.01,51.3,50.828,51.29,21635,49.8585018862605,50.141955435506,49.6806103484581,50.1321811751872,22134.6672733486,0.0,1.0
2025-02-21,50.05,51.37,50.0,51.37,23947,48.9201728956545,50.2103752577377,48.8713015940605,50.2103752577377,24500.0636558761,0.0,1.0
2025-02-24,49.94,50.37,49.94,50.37,22349,48.8126560321476,49.2329492258565,48.8126560321476,49.2329492258565,22865.1573326586,0.0,1.0
2025-02-25,50.11,50.39,49.885,49.96,28810,49.0179154988426,49.2918132505823,48.7978190911947,48.8711845604107,29451.8664310417,0.04,1.0
2025-02-26,49.93,50.465,49.68,50.18,39134,48.8418383727243,49.3651787197983,48.597286808671,49.0863899367776,40005.8778518703,0.0,1.0
2025-02-27,49.2,49.75,49.2,49.75,36107,48.1277478056886,48.6657612466059,48.1277478056886,48.6657612466059,36911.4384319897,0.0,1.0
2025-02-28,49.51,49.636,48.99,49.28,41547,48.4309917451147,48.5542457333976,47.9223244918839,48.2060043061857,42472.6377858552,0.0,1.0
2025-03-03,48.45,49.81,48.257,49.72,33574,47.3940931135288,48.7244536219787,47.2052993060796,48.6364150589195,34322.0049828459,0.0,1.0
2025-03-04,47.59,48.14,47.2849,48.04,103170,46.5528357331854,47.0908491741027,46.2543850044148,46.9930285484813,105468.554657777,0.0,1.0
2025-03-05,47.85,47.95,47.23,47.66,33501,46.8071693598008,46.9049899854222,46.2006814809487,46.6213101711203,34247.3785944577,0.0,1.0
2025-03-06,47.97,48.14,47.4045,47.42,84916,46.9245541105464,47.0908491741027,46.3713784726579,46.3865406696292,86807.8684435382,0.0,1.0
2025-03-07,48.41,48.5296,47.77,47.9,16053,47.3549648632802,47.4719583315233,46.7289128593038,46.8560796726115,16410.6494903683,0.0,1.0
2025-03-10,47.73,48.34,47.59,47.89,29902,46.6897846090553,47.2864904253453,46.5528357331854,46.8462976100494,30568.1954189867,0.0,1.0
2025-03-11,47.23,47.8,47.0005,47.79,24801,46.2006814809487,46.7582590469902,45.9761831451477,46.7484769844281,25353.5487454448,0.0,1.0
2025-03-12,46.82,47.56,46.53,47.56,43803,45.7996169159013,46.523489545499,45.5159371015994,46.523489545499,44778.8998708406,0.0,1.0
2025-03-13,46.12,46.84,45.8695,46.73,16680,45.114872536552,45.8191810410255,44.8698318693706,45.7115783528421,17051.6186070731,0.0,1.0
2025-03-14,46.9,46.9795,46.335,46.42,520138,45.8778734163983,45.9556408137673,45.3251868816379,45.408334413416,531726.306897228,0.0,1.0
2025-03-17,47.38,47.4,46.92,46.92,38541,46.3474124193806,46.3669765445049,45.8974375415226,45.8974375415226,39399.6662311273,0.0,1.0
2025-03-18,47.26,47.29,46.9785,47.29,23487,46.2300276686351,46.2593738563215,45.954662607511,46.2593738563215,24010.2737544559,0.0,1.0
2025-03-19,47.54,47.705,46.89,47.28,27628,46.5039254203748,46.6653294526499,45.8680913538362,46.2495917937593,28243.5323067275,0.0,1.0
2025-03-20,47.2,47.706,47.2,47.21,71664,46.1713352932623,46.6663076589061,46.1713352932623,46.1811173558244,73260.6232528347,0.0,1.0
2025-03-21,46.77,46.935,46.46,46.79,17572,45.7507066030906,45.9121106353658,45.4474626636645,45.7702707282149,17963.4917364201,0.0,1.0
2025-03-24,47.78,47.88,47.44,47.44,29795,46.7386949218659,46.8365155474872,46.4061047947534,46.4061047947534,30458.8115346368,0.0,1.0
2025-03-25,47.585,47.8761,47.48,47.86,21969,46.5479447019043,46.832700543088,46.445233045002,46.816951422363,22458.4537876971,0.0,1.0
2025-03-26,47.33,47.75,47.18,47.5,31110,46.4990343890937,46.9116605129775,46.3516679162781,46.6660497249514,31665.9543438897,0.205,1.0
2025-03-27,47.4841,47.61,47.1919,47.42,22982,46.650428878833,46.7741184716829,46.3633589897881,46.5874542727831,23392.7021128664,0.0,1.0
2025-03-28,46.53,47.4,46.29,47.35,32005,45.7130798674103,46.567805409741,45.4772935109053,46.5186832521358,32576.9485302537,0.0,1.0
2025-03-31,46.5,46.71,45.79,46.07,23523,45.6836065728472,45.8899196347891,44.9860719348532,45.2611560174424,23943.3701070819,0.0,1.0
2025-04-01,46.73,46.9,46.1,46.46,24988,45.9095684978311,46.0765838336889,45.2906293120055,45.644308846763,25434.5505350407,0.0,1.0
2025-04-02,47.27,47.27,46.24,46.24,34576,46.4400877999674,46.4400877999674,45.4281713533001,45.4281713533001,35193.8938410264,0.0,1.0
2025-04-03,43.87,45.46,43.8367,45.46,49097,43.099781082813,44.6618656946588,43.067065725848,44.6618656946588,49974.3928133062,0.0,1.0
2025-04-04,42.51,42.8537,41.265,42.28,109158,41.7636583959513,42.1013241073295,40.5405166715815,41.5376964709673,111108.71887722,0.0,1.0
2025-04-07,41.61,43.1,40.52,41.08,85840,40.8794595590574,42.3432998556928,39.8085965232638,40.3587646884422,87374.0122429925,0.0,1.0
2025-04-08,40.64,43.18,40.14,43.18,77874,39.9264897015163,42.4218953078611,39.4352681254642,42.4218953078611,79265.6550490541,0.0,1.0
2025-04-09,43.67,44.13,40.19,40.19,146754,42.9032924523922,43.3552163023601,39.4843902830694,39.4843902830694,149376.5819281,0.0,1.0
2025-04-10,42.1,42.8357,41.2,42.64,35166,41.3608567035885,42.0836401305916,40.4766578666947,41.8913760057248,35794.4374946071,0.0,1.0
2025-04-11,42.38,42.46,41.395,41.88,37155,41.6359407861777,41.714536238346,40.668234281355,41.1447192101256,37818.9821165935,0.0,1.0
2025-04-14,42.8,43.18,42.2196,43.18,46616,42.0485669100615,42.4218953078611,41.4783569045802,42.4218953078611,47449.0558564694,0.0,1.0
2025-04-15,42.62,43.115,42.465,42.78,36910,41.8717271426827,42.3580365029743,41.7194484541066,42.0289180470194,37569.6038197676,0.0,1.0
2025-04-16,42.38,42.69,41.86,42.38,56055,41.6359407861777,41.94049816333,41.1250703470835,41.6359407861777,57056.736443161,0.0,1.0
2025-04-17,42.49,42.7184,42.17,42.3,23238,41.7440095329092,41.9683995488498,41.4296277242358,41.5573453340094,23653.2769862845,0.0,1.0
2025-04-21,41.78,42.16,41.37,42.16,42033,41.0464748949152,41.4198032927148,40.6436732025524,41.4198032927148,42784.1548999266,0.0,1.0
2025-04-22,42.81,42.8307,41.93,42.17,35171,42.0583913415825,42.0787279148311,41.1938413677308,41.4296277242358,35799.5268476036,0.0,1.0
2025-04-23,43.07,44.43,43.0,43.88,249605,42.3138265611296,43.6499492479914,42.2450555404823,43.1096055143341,254065.590935603,0.0,1.0
2025-04-24,43.75,43.77,42.99,42.99,20329,42.9818879045605,43.0015367676026,42.2352311089613,42.2352311089613,20692.2914129519,0.0,1.0
2025-04-25,43.51,43.5992,43.0055,43.48,37604,42.8787313735896,42.9666372076168,42.3815509558011,42.8491666312037,38157.6130540037,0.135,1.0
2025-04-28,43.6,43.8452,43.1498,43.67,30405,42.9674256007471,43.2090680951806,42.523757366677,43.0364099996474,30852.6280424152,0.0,1.0
2025-04-29,43.75,43.8015,43.3135,43.45,19634,43.1152493126762,43.1660021204386,42.6850823109623,42.8196018888179,19923.0553851268,0.0,1.0
2025-04-30,43.4,43.4466,42.63,43.21,16385,42.7703273181748,42.8162512180142,42.0114989302717,42.5830839497312,16626.2230052614,0.0,1.0
2025-05-01,43.71,43.9799,43.27,43.48,20272,43.0758296561618,43.341813788493,42.6422134345029,42.8491666312037,20570.448139314,0.0,1.0
2025-05-02,44.6,44.7571,44.11,44.15,26287,43.9529170136082,44.1077377145687,43.4700262213063,43.5094458778207,26674.0020835708,0.0,1.0
2025-05-05,44.32,44.7,44.19,44.19,28674,43.6769794180071,44.0514661548944,43.5488655343352,43.5488655343352,29096.1439397538,0.0,1.0
2025-05-06,44.09,44.2,43.56,43.86,44550,43.4503163930491,43.5587204484638,42.9280059442326,43.223653368091,45205.8733527248,0.0,1.0
2025-05-07,43.99,44.3468,43.76,44.25,16649,43.3517672517629,43.7033905878718,43.1251042268049,43.6079950191068,16894.1096621665,0.0,1.0
2025-05-08,45.07,45.31,44.37,44.37,31150,44.416097977653,44.6526159167397,43.7262539886502,43.7262539886502,31608.5960704238,0.0,1.0
2025-05-09,44.9922,45.21,44.86,45.06,33366,44.3394267457324,44.5540667754536,44.2091447809521,44.4062430635244,33857.2204329297,0.0,1.0
2025-05-12,46.78,47.25,46.45,46.69,25723,46.1012882936456,46.5644692576903,45.7760761274014,46.0125940664881,26101.6987710918,0.0,1.0
2025-05-13,47.03,47.23,46.86,46.86,21849,46.3476611468609,46.5447594294331,46.1801276066745,46.1801276066745,22170.6650254475,0.0,1.0
2025-05-14,46.54,46.82,46.53,46.82,14169,45.8647703545589,46.14070795016,45.8549154404303,46.14070795016,14377.5986427555,0.0,1.0
2025-05-15,46.86,46.86,46.43,46.56,17508,46.1801276066745,46.1801276066745,45.7563662991442,45.8844801828161,17765.7560192931,0.0,1.0
2025-05-16,47.05,47.1232,46.708,46.91,14946,46.3673709751181,46.4395089465395,46.0303329119196,46.2294021773175,15166.0377806919,0.0,1.0
2025-05-19,46.83,46.89,46.47,46.47,79067,46.1505628642887,46.2096923490603,45.7957859556586,45.7957859556586,80231.039020873,0.0,1.0
2025-05-20,46.82,46.965,46.7,46.7,27911,46.14070795016,46.2836042050249,46.0224489806167,46.0224489806167,28321.9109124109,0.0,1.0
2025-05-21,45.37,46.2399,45.36,46.2195,18636,44.7117454015113,45.5690243815593,44.7018904873827,45.5489203567369,18910.362644251,0.0,1.0
2025-05-22,45.27,45.48,45.07,45.21,19318,44.6131962602252,44.8201494569261,44.416097977653,44.5540667754536,19602.403174589,0.0,1.0
2025-05-23,44.87,45.01,44.38,44.38,49395,44.2189996950808,44.3569684928813,43.7361089027788,43.7361089027788,50122.2023402434,0.0,1.0
2025-05-27,46.07,46.08,45.29,45.45,69758,45.4607188752858,45.4705866241192,44.6910344662838,44.8489184476176,70692.9221426615,0.06,1.0
2025-05-28,45.54,46.06,45.49,46.06,19742,44.9377281871178,45.4508511264525,44.888389442951,45.4508511264525,20006.5894799223,0.0,1.0
2025-05-29,45.72,45.8,45.35,45.79,18639,45.1153476661183,45.1942896567851,44.750240959284,45.1844219079518,18888.8066718809,0.0,1.0
2025-05-30,45.4,45.71,45.35,45.47,16587,44.7995797034508,45.1054799172849,44.750240959284,44.8686539452843,16809.3050199307,0.0,1.0
2025-06-02,45.05,45.44,44.72,45.44,20434,44.4542084942832,44.8390506987842,44.1285727827823,44.8390506987842,20707.863916155,0.0,1.0
2025-06-03,45.83,45.9299,45.02,45.05,18826,45.2238929032852,45.3224717141305,44.4246052477831,44.4542084942832,19078.312914042,0.0,1.0
2025-06-04,45.66,45.96,45.66,45.81,21758,45.0561411731181,45.3521736381189,45.0561411731181,45.2041574056185,22049.6086467506,0.0,1.0
2025-06-05,45.7,45.9362,45.444,45.62,20005,45.0956121684515,45.3286883958955,44.8429977983175,45.0166701777847,20273.1143017854,0.0,1.0
2025-06-06,46.35,46.46,46.11,46.21,13204,45.7370158426199,45.8455610797868,45.5001898706193,45.5988673589529,13380.9648208335,0.0,1.0
2025-06-09,46.6994,46.93,46.51,46.61,67805,46.0817949868575,46.3093452749547,45.8948998239536,45.9935773122872,68713.7473247965,0.0,1.0
2025-06-10,47.0,47.2154,46.77,46.88,12135,46.3784195167882,46.5909708266588,46.151461293621,46.2600065307879,12297.637693185,0.0,1.0
2025-06-11,46.81,47.21,46.76,47.1,18324,46.1909322889544,46.5856422422888,46.1415935447876,46.4770970051218,18569.584927064,0.0,1.0
2025-06-12,46.65,46.65,46.38,46.48,16910,46.0330483076207,46.0330483076207,45.76661908912,45.8652965774536,17136.6339836636,0.0,1.0
2025-06-13,45.61,46.1824,45.5139,46.1,22229,45.0068024289513,45.5716323721728,44.9119733626627,45.4903221217859,22526.9211604292,0.0,1.0
2025-06-16,46.13,46.3333,45.89,46.03,39209,45.519925368286,45.7205367020682,45.2830993962854,45.4212478799524,39734.4933096077,0.0,1.0
2025-06-17,45.55,46.03,45.54,45.74,18229,44.9475959359511,45.4212478799524,44.9377281871178,45.135083163785,18473.3117024367,0.0,1.0
2025-06-18,45.78,46.1725,45.58,45.58,19440,45.1745541591184,45.5618633008278,44.9771991824512,44.9771991824512,19700.5419658439,0.0,1.0
2025-06-20,45.56,46.0,45.36,46.0,10503,44.9574636847845,45.3916446334523,44.7601087081173,45.3916446334523,10643.765034324,0.0,1.0
2025-06-23,46.19,46.19,45.1293,45.42,22338,45.5791318612861,45.5791318612861,44.5324597425317,44.8193152011175,22637.3820181595,0.0,1.0
2025-06-24,46.57,46.7127,46.33,46.35,39539,45.9541063169538,46.0949190928058,45.7172803449532,45.7370158426199,40068.9160898921,0.0,1.0
2025-06-25,45.85,46.35,45.83,46.35,37528,45.4459172520358,45.9415106789937,45.4260935149575,45.9415106789937,37861.6805214317,0.205,1.0
2025-06-26,46.59,46.59,45.98,45.98,36942,46.1793955239334,46.1793955239334,45.5747715430448,45.5747715430448,37270.4700975999,0.0,1.0
2025-06-27,46.82,47.01,46.52,46.76,80888,46.407368500334,46.595694002578,46.1100124441593,46.3478972890991,81607.2163189504,0.0,1.0
2025-06-30,46.55,46.88,46.4902,46.88,37726,46.1397480497768,46.466839711569,46.0804750759126,46.466839711569,38061.4410400643,0.0,1.0
2025-07-01,47.82,48.449,46.42,46.49,47180,47.3985553542498,48.0220118853627,46.0108937587678,46.0802768385418,47599.5013590158,0.0,1.0
2025-07-02,48.73,48.7541,47.67,47.9,27139,48.3005353913131,48.3244229944924,47.2498773261624,47.477850302563,27380.3066422707,0.0,1.0
2025-07-03,48.95,49.0031,48.75,48.82,12512,48.5185964991745,48.5712285211174,48.3203591283914,48.3897422081655,12623.2505511659,0.0,1.0
2025-07-07,48.09,48.9091,48.0001,48.53,30295,47.666175804807,48.4780569568494,47.57706810664,48.1022980205299,30564.368242293,0.0,1.0
2025-07-08,48.53,48.8399,48.19,48.19,24890,48.1022980205299,48.4094668265584,47.7652944901986,47.7652944901986,25111.3096402269,0.0,1.0
2025-07-09,48.72,48.77,48.28,48.65,38242,48.2906235227739,48.3401828654697,47.854501307051,48.2212404429998,38582.0290583189,0.0,1.0
2025-07-10,49.4,49.6989,48.74,48.74,125397,48.9646305834366,49.260896334072,48.3104472598522,48.3104472598522,126511.968459443,0.0,1.0
2025-07-11,48.83,48.9593,48.6655,48.91,30270,48.3996540767046,48.5278145369159,48.2366038392355,48.4789490250179,30539.1459545869,0.0,1.0
2025-07-14,48.72,48.77,48.3583,48.71,13073,48.2906235227739,48.3401828654697,47.9321112377126,48.2807116542348,13189.2386872915,0.0,1.0
2025-07-15,47.58,48.82,47.45,48.82,22998,47.16067050931,48.3897422081655,47.0318162183009,48.3897422081655,23202.4869066267,0.0,1.0
2025-07-16,47.8794,47.99,47.2345,47.92,79529,47.4574318533723,47.5670571194154,46.8182154512821,47.4976740396413,80236.132759245,0.0,1.0
2025-07-17,48.4718,48.54,47.87,47.87,32426,48.044610945632,48.1122098890691,47.4481146969455,47.4481146969455,32714.3160463639,0.0,1.0
2025-07-18,48.0702,48.65,47.9775,48.65,56823,47.6465503050995,48.2212404429998,47.5546672837415,48.2212404429998,57328.2421730258,0.0,1.0
2025-07-21,47.9095,48.4893,47.85,48.28,43436,47.4872665776752,48.0619567155755,47.4282909598672,47.854501307051,43822.2115521453,0.0,1.0
2025-07-22,48.7747,48.845,47.97,47.97,16406,48.3448414436831,48.4145218795134,47.5472333823371,47.5472333823371,16551.8740842733,0.0,1.0
2025-07-23,49.48,49.485,49.01,49.01,20475,49.0439255317498,49.0488814660194,48.5780677104095,48.5780677104095,20657.0536313237,0.0,1.0
2025-07-24,48.66,49.14,48.64,49.14,23414,48.231152311539,48.7069220014185,48.2113285744607,48.7069220014185,23622.1857740567,0.0,1.0
2025-07-25,48.896,48.9,48.43,48.82,23042,48.4650724090631,48.4690371564787,48.0031793351383,48.3897422081655,23246.8781329895,0.0,1.0
2025-07-28,48.7639,49.005,48.37,49.0,20390,48.3688281655479,48.6079748390238,47.978119436049,48.6030153476618,20556.5435159377,0.035,1.0
2025-07-29,48.5311,49.01,48.361,48.99,25902,48.1379142477328,48.6129343303858,47.9691923515974,48.5930963649378,26113.5649901824,0.0,1.0
2025-07-30,48.0276,48.7701,47.749,48.67,22710,47.6384934675788,48.3749779348367,47.3621506088878,48.2756889177694,22895.493047913,0.0,1.0
2025-07-31,47.4983,47.8,47.4057,47.64,22579,47.1134817119968,47.4127374207803,47.0216319319725,47.2540336971961,22763.4230527886,0.0,1.0
2025-08-01,46.4,46.85,45.96,46.85,62704,46.0240798394185,46.4704340619991,45.587644599562,46.4704340619991,63216.1601090417,0.0,1.0
2025-08-04,47.2748,47.29,46.6,46.6,24424,46.8917924481151,46.9068693018556,46.2224594938988,46.2224594938988,24623.4928314499,0.0,1.0
2025-08-05,47.661,47.68,47.05,47.42,10291,47.2748635609165,47.2937096280921,46.6688137164793,47.0358160772678,10375.0558765334,0.0,1.0
2025-08-06,47.545,47.6,47.26,47.47,15152,47.159803361318,47.2143577663,46.8771123536836,47.0854109908879,15275.7600467626,0.0,1.0
2025-08-07,47.4119,47.96,47.2091,47.89,19750,47.0277817012614,47.5714411443645,46.8266247316184,47.5020082652964,19911.3160588411,0.0,1.0
2025-08-08,47.6893,47.79,47.43,47.58,13068,47.3029342820255,47.4028184380563,47.0457350599918,47.194519800852,13174.7381395917,0.0,1.0
2025-08-11,47.8373,48.05,47.6,47.89,21680,47.4497352263408,47.6607119888806,47.2143577663,47.5020082652964,21857.0801091482,0.0,1.0
2025-08-12,49.3892,49.395,48.09,48.09,18106,48.9890621552804,48.9948151652603,47.7003879197766,47.7003879197766,18253.8880284242,0.0,1.0
2025-08-13,50.5971,50.6599,49.6,49.65,13742,50.1871760785138,50.2494672900206,49.1981543111025,49.2477492247226,13854.2433053466,0.0,1.0
2025-08-14,49.9536,50.0338,49.5592,49.97,18498,49.5488895402236,49.6284397816702,49.1576848615886,49.565156671891,18649.0898458959,0.0,1.0
2025-08-15,49.4095,50.04,49.36,50.04,26086,49.0091976902101,49.6345895509591,48.9600987257262,49.6345895509591,26299.0678840977,0.0,1.0
2025-08-18,49.4308,49.56,49.3393,49.41,39145,49.0303251234123,49.1584783802065,48.9395664314875,49.0096936393463,39464.7325125739,0.0,1.0
2025-08-19,49.5316,50.03,49.37,49.47,19867,49.1303084692703,49.6246705682351,48.9700177084503,49.0692075356904,20029.2717033416,0.0,1.0
2025-08-20,49.11,49.52,49.11,49.45,18031,48.7121241576259,49.1188024493105,48.7121241576259,49.0493695702424,18178.2754357957,0.0,1.0
2025-08-21,49.0983,49.2157,48.85,48.85,12418,48.7005189478388,48.8169678050187,48.4542306068016,48.4542306068016,12519.4290034779,0.0,1.0
2025-08-22,51.1364,51.25,49.32,49.32,24650,50.7221068168198,50.8347864605646,48.9204227948302,48.9204227948302,24851.3387772372,0.0,1.0
2025-08-25,50.7524,51.01,50.72,51.01,14789,50.3412178802178,50.5967308751883,50.309080376192,50.5967308751883,14909.7950984406,0.0,1.0
2025-08-26,50.7412,50.93,50.64,50.68,11072,50.3995414986349,50.5870702412532,50.2990229141383,50.3387535799472,11147.0570900971,0.07,1.0
2025-08-27,51.1019,51.1019,50.53,50.53,11479,50.7578127775672,50.7578127775672,50.1897635831637,50.1897635831637,11556.8161431742,0.0,1.0
2025-08-28,50.9489,51.24,50.6501,51.24,14502,50.605842980848,50.8949829012726,50.3090549072551,50.8949829012726,14600.3090607467,0.0,1.0
2025-08-29,50.777,51.12,50.64,50.96,17710,50.435100444534,50.7757909038458,50.2990229141383,50.6168682406099,17830.0560933543,0.0,1.0
2025-09-02,50.3685,50.38,50.05,50.11,41953,50.02935101996,50.0407735863801,49.7129955934562,49.7725915921696,42237.399394946,0.0,1.0
2025-09-03,50.27,50.57,50.0,50.21,25789,49.9315142554055,50.2294942489726,49.663332261195,49.871918256692,25963.8236358845,0.0,1.0
2025-09-04,51.2669,51.2695,50.4,50.49,27321,50.9217017740292,50.9242842673067,50.0606389192846,50.1500329173547,27506.2090641746,0.0,1.0
2025-09-05,51.3334,51.8,51.02,51.31,22475,50.9877540059365,51.451212222598,50.6764642393234,50.9645115664383,22627.3580292568,0.0,1.0
2025-09-08,51.0722,51.5,50.825,51.5,72952,50.7283127582041,51.1532322290308,50.4827772435047,51.1532322290308,73446.5416218172,0.0,1.0
2025-09-09,50.5122,50.96,50.39,50.96,13522,50.1720834368787,50.6168682406099,50.0507062528323,50.6168682406099,13613.6656405611,0.0,1.0
2025-09-10,50.3928,50.5961,50.25,50.47,22952,50.0534873994389,50.255418508413,49.911648922501,50.1301675844502,23107.5916123472,0.0,1.0
2025-09-11,51.4365,51.4365,50.41,50.41,17242,51.0901597970591,51.0901597970591,50.0705715857368,50.0705715857368,17358.8835212657,0.0,1.0
2025-09-12,50.5672,51.34,50.52,51.34,13277,50.226713102366,50.994309565795,50.1798309167114,50.994309565795,13367.0047855147,0.0,1.0
2025-09-15,50.7117,50.9958,50.6692,50.755,24127,50.3702401326008,50.652427186509,50.3280263001788,50.413248578339,24290.5569375697,0.0,1.0
2025-09-16,50.597,50.75,50.33,50.75,13671,50.2563124483937,50.4082822451129,49.9911102541189,50.4082822451129,13763.6757115893,0.0,1.0
2025-09-17,50.4458,51.76,50.4458,50.915,36665,50.1061305316358,51.4114815567891,50.1061305316358,50.5721712415749,36913.5520419445,0.0,1.0
2025-09-18,51.4945,51.54,50.7032,50.75,57588,51.1477692624821,51.1929628948398,50.3617973661164,50.4082822451129,57978.3890629073,0.0,1.0
2025-09-19,50.5727,51.62,50.5727,51.62,8767,50.2321760689147,51.2724242264577,50.2321760689147,51.2724242264577,8826.4314946605,0.0,1.0
2025-09-22,50.6018,50.6616,50.319,50.44,10848,50.2610801282907,50.3204774736751,49.9801843210214,50.1003695850935,10921.5385940546,0.0,1.0
2025-09-23,50.5694,51.27,50.42,50.67,74515,50.2288982889855,50.9247809006294,50.080504252189,50.328820913495,75020.1371991133,0.0,1.0
2025-09-24,50.4496,50.81,50.351,50.59,13480,50.1099049448877,50.4678782438264,50.0119688536686,50.2493595818771,13571.3809225531,0.0,1.0
2025-09-25,49.6514,49.83,49.51,49.83,29628,49.5753288364282,49.7536552024558,49.4341454760905,49.7536552024558,29673.4628640335,0.26,1.0
2025-09-26,50.1432,50.155,49.81,49.81,14743,50.0663753471359,50.0781572682956,49.733685844558,49.733685844558,14765.6224856368,0.0,1.0
2025-09-29,49.8725,50.4,49.7736,50.4,18717,49.7960900879887,50.3227819025441,49.6973416131839,50.3227819025441,18745.7204140042,0.0,1.0
2025-09-30,49.98,49.98,49.405,49.77,27946,49.9034253866896,49.9034253866896,49.3293063471268,49.6937471287623,27988.8819089469,0.0,1.0
2025-10-01,49.9775,50.1,49.6,49.79,49030,49.9009292169523,50.0232415340766,49.5240075866307,49.7137164866601,49105.2343804362,0.0,1.0
2025-10-02,50.031,50.05,49.66,49.97,18205,49.9543472493291,49.973318139332,49.5839156603242,49.8934407077407,18232.9347725034,0.0,1.0
2025-10-03,50.33,50.76,50.18,50.18,15055,50.2528891499017,50.6822303447051,50.1031189656679,50.1031189656679,15078.1012359263,0.0,1.0
2025-10-06,50.1048,50.5872,50.05,50.48,21190,50.0280341799721,50.5096950924679,49.973318139332,50.4026593341354,21222.5151238312,0.0,1.0
2025-10-07,49.5808,50.16,49.57,50.16,8640,49.5048370030488,50.0831496077701,49.494053549784,50.0831496077701,8653.25770032569,0.0,1.0
2025-10-08,50.0159,50.0329,49.554522,49.79,16983,49.9392703841162,49.9562443383293,49.4785992637068,49.7137164866601,17009.0596672027,0.0,1.0
2025-10-09,49.5053,49.88,49.448,49.88,17504,49.4294526769845,49.8035785972004,49.3722404666072,49.8035785972004,17530.859118808,0.0,1.0
2025-10-10,48.086,49.66,48.06,49.66,13122,48.0123271937646,49.5839156603242,47.9863670284974,49.5839156603242,13142.1351323696,0.0,1.0
2025-10-13,49.1836,49.2299,48.69,48.8,12235,49.1082455551978,49.1544746187313,48.6154018022792,48.7252332707173,12253.7740698478,0.0,1.0
2025-10-14,50.2366,50.43,48.67,48.67,63845,50.1596322485188,50.3527359393909,48.5954324443814,48.5954324443814,63942.967346909,0.0,1.0
2025-10-15,50.0411,50.65,49.7782,50.44,36065,49.9644317750675,50.5723988762671,49.7019345655004,50.3627206183398,36120.3401576673,0.0,1.0
2025-10-16,49.3763,50.25,49.27,50.25,68475,49.3006503185434,50.1730117183103,49.1945131813164,50.1730117183103,68580.0718784493,0.0,1.0
2025-10-17,49.4016,49.5088,49.17,49.26,115490,49.3259115562842,49.4329473146166,49.0946663918273,49.1845285023675,115667.214329932,0.0,1.0
2025-10-20,50.0669,50.11,49.68,49.68,23848,49.9901922467557,50.0332262130255,49.6038850182221,49.6038850182221,23884.5937080286,0.0,1.0
2025-10-21,50.1965,50.3373,49.94,49.94,21622,50.1195936859336,50.2601779655344,49.8634866708939,49.8634866708939,21655.1780088475,0.0,1.0
2025-10-22,49.9378,50.79,49.76,50.06,15965,49.8612900415252,50.7121843815519,49.6837624498134,49.9833028182809,15989.4975909374,0.0,1.0
2025-10-23,50.2184,50.38,49.946,50.2081,19037,50.1414601328318,50.3028125446463,49.8694774782633,50.1311759135144,19066.2114399421,0.0,1.0
2025-10-24,50.5791,50.83,50.53,50.59,13625,50.5016075025192,50.7521230973476,50.45258272888,50.5124908025736,13645.9069637659,0.0,1.0
2025-10-27,50.4045,50.79,50.23,50.79,17038,50.3272750080711,50.7121843815519,50.1530423604125,50.7121843815519,17064.1440622858,0.0,1.0
2025-10-28,50.0929,50.2336,49.88,50.12,9008,50.0510987883441,50.1916813778831,49.838376447812,50.0781761741046,9015.5232177457,0.035,1.0
2025-10-29,49.1097,50.18,48.87,49.97,15996,49.0687192429654,50.1381261056778,48.8292192663306,49.9283013451717,16009.3593906594,0.0,1.0
2025-10-30,48.8195,49.32,48.81,48.88,11351,48.7787614072566,49.2788437531293,48.7692693347575,48.8392109215928,11360.4800227166,0.0,1.0
2025-10-31,48.9124,48.94,48.5017,48.5017,19495,48.8715838846423,48.899160853166,48.4612266030241,48.4612266030241,19511.2816529699,0.0,1.0
2025-11-03,48.8767,48.883143,48.35,48.83,21290,48.8359136753563,48.8423512988417,48.3096531926967,48.7892526452819,21307.7807843923,0.0,1.0
2025-11-04,48.3929,48.63,48.33,48.38,30537,48.3525173937715,48.5894195400381,48.2896698821723,48.3396281584833,30562.5036079375,0.0,1.0
2025-11-05,49.1869,49.3732,48.59,48.69,19626,49.1458548215895,49.3319993591241,48.5494529189893,48.6493694716112,19642.3910603327,0.0,1.0
2025-11-06,48.3587,49.13,48.33,49.04,12595,48.3183459327748,49.0890023031476,48.2896698821723,48.9990774057879,12605.5189750785,0.0,1.0
2025-11-07,48.4522,48.59,48.094444,48.12,17647,48.4117679094763,48.5494529189893,48.0543104474782,48.0798451216663,17661.7382574998,0.0,1.0
2025-11-10,48.6882,48.94,48.44,48.94,10193,48.647570973664,48.899160853166,48.3995780900564,48.899160853166,10201.5128950357,0.0,1.0
2025-11-11,48.8305,48.91,48.6,48.6,15508,48.789752228045,48.8691858873794,48.5594445742515,48.5594445742515,15520.9518273535,0.0,1.0
2025-11-12,48.8969,49.41,48.83,48.83,8453,48.8560968189859,49.368768650489,48.7892526452819,48.7892526452819,8460.05969800228,0.0,1.0
2025-11-13,48.2334,49.05,48.1,48.68,17173,48.1931504923395,49.0090690610501,48.0598618111419,48.639377816349,17187.3423865838,0.0,1.0
2025-11-14,48.0634,48.1,47.69,47.85,21702,48.0232923528823,48.0598618111419,47.650203945392,47.8100704295871,21720.1248747244,0.0,1.0
2025-11-17,46.9379,48.02,46.877,48.02,16878,46.8987315531226,47.9799285690444,46.8378823725759,47.9799285690444,16892.0960112247,0.0,1.0
2025-11-18,46.9318,47.08,46.6,46.6,17589,46.8926366434127,47.0407129743983,46.5611135218131,46.5611135218131,17603.6898175987,0.0,1.0
2025-11-19,46.7613,47.1199,46.57,46.92,15855,46.7222789211923,47.0805796788945,46.5311385560266,46.8808464902033,15868.2416315895,0.0,1.0
2025-11-20,46.2383,47.5,46.21,47.1,22947,46.1997153509797,47.4603624954104,46.1714389665877,47.0606962849227,22966.1646622569,0.0,1.0
2025-11-21,47.7191,48.01,46.49,46.49,18667,47.679279662205,47.9699369137822,46.451205313929,46.451205313929,18682.5901316229,0.0,1.0
2025-11-24,47.8944,48.02,47.415,47.59,34119,47.8944,48.02,47.415,47.59,34119,0.04,1.0
2025-11-25,49.1091,49.28,48.11,48.11,13968,49.1091,49.28,48.11,48.11,13968,0.0,1.0
2025-11-26,49.331,49.745,48.97,48.97,15169,49.331,49.745,48.97,48.97,15169,0.0,1.0