date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-02-24,52.04,52.23,51.79,51.79,1100,24.4115081870205,24.5006355228301,24.2942353767446,24.2942353767446,2344.95958059799,0.0,1.0
2012-02-27,52.07,52.23,51.6,51.6,1000,24.4255809242536,24.5006355228301,24.205108040935,24.205108040935,2131.78143690726,0.0,1.0
2012-02-28,52.05,52.171,51.92,51.92,1000,24.4161990994315,24.472959139605,24.3552172380881,24.3552172380881,2131.78143690727,0.0,1.0
2012-02-29,51.98,52.37,51.98,52.37,175700,24.3833627125543,24.5663082965846,24.3833627125543,24.5663082965846,374553.998464606,0.0,1.0
2012-03-01,52.5,52.51,52.34,52.34,1300,24.627290157928,24.6319810703391,24.5522355593515,24.5522355593515,2771.31586797945,0.0,1.0
2012-03-02,52.5,52.5,52.498,52.5,100600,24.627290157928,24.627290157928,24.6263519754458,24.627290157928,214457.212552871,0.0,1.0
2012-03-05,52.04,52.26,52.04,52.22,800,24.4115081870205,24.5147082600632,24.4115081870205,24.4959446104191,1705.42514952581,0.0,1.0
2012-03-06,50.72,50.9899,50.66,50.9899,700,23.792307748764,23.9189154747378,23.7641622742978,23.9189154747378,1492.24700583509,0.0,1.0
2012-03-07,51.2,51.98,50.97,51.98,300,24.0174715444936,24.3833627125543,23.9095805590398,24.3833627125543,639.534431072181,0.0,1.0
2012-03-08,51.64,51.64,51.64,51.64,400,24.2238716905791,24.2238716905791,24.2238716905791,24.2238716905791,852.712574762907,0.0,1.0
2012-03-09,51.913,52.061,51.913,52.03,500,24.3519335994003,24.4213591030836,24.3519335994003,24.4068172746094,1065.89071845363,0.0,1.0
2012-03-12,51.5,52.0,51.35,52.0,1800,24.1581989168246,24.3927445373763,24.0878352306591,24.3927445373763,3837.20658643309,0.0,1.0
2012-03-13,52.4972,52.4972,52.05,52.16,2200,24.6259767024529,24.6259767024529,24.4161990994315,24.4677991359529,4689.91916119599,0.0,1.0
2012-03-14,51.67,52.07,51.67,52.07,600,24.2379444278122,24.4255809242536,24.2379444278122,24.4255809242536,1279.06886214436,0.0,1.0
2012-03-15,52.38,52.38,52.26,52.26,2200,24.5709992089956,24.5709992089956,24.5147082600632,24.5147082600632,4689.91916119599,0.0,1.0
2012-03-16,52.25,52.86,52.18,52.86,2000,24.5100173476522,24.7961630047253,24.477180960775,24.7961630047253,4263.56287381453,0.0,1.0
2012-03-19,51.8499,52.5,51.8499,52.5,900,24.3223339420867,24.627290157928,24.3223339420867,24.627290157928,1918.60329321654,0.0,1.0
2012-03-20,51.2548,51.2548,51.2548,51.2548,400,24.0431777445061,24.0431777445061,24.0431777445061,24.0431777445061,852.712574762906,0.0,1.0
2012-03-21,51.4,51.4,51.23,51.25,3600,24.1112897927143,24.1112897927143,24.0315442817267,24.0409261065488,7674.41317286616,0.0,1.0
2012-03-22,50.7255,50.81,50.54,50.54,2900,23.7948877505901,23.8345259604633,23.7078713253654,23.7078713253654,6182.16616703106,0.0,1.0
2012-03-23,50.27,51.11,50.27,51.11,400,23.8486507668242,24.2471561705268,23.8486507668242,24.2471561705268,843.150423753623,0.570111,1.0
2012-03-26,51.15,51.15,51.15,51.15,100,24.2661326183222,24.2661326183222,24.2661326183222,24.2661326183222,210.787605938406,0.0,1.0
2012-03-27,51.35,51.36,51.3,51.36,1000,24.361014857299,24.3657589692478,24.3372942975548,24.3657589692478,2107.87605938406,0.0,1.0
2012-03-28,51.039,51.039,51.039,51.039,200,24.21347297569,24.21347297569,24.21347297569,24.21347297569,421.575211876813,0.0,1.0
2012-03-29,50.98,51.06,50.7,51.06,1900,24.1854827151919,24.2234356107826,24.0526475806243,24.2234356107826,4004.96451282971,0.0,1.0
2012-03-30,50.98,50.98,50.98,50.98,0,24.1854827151919,24.1854827151919,24.1854827151919,24.1854827151919,0,0.0,1.0
2012-04-02,52.13,52.1988,52.13,52.191,1000,24.7310555893086,24.7636950795166,24.7310555893086,24.7599946721965,2107.87605938406,0.0,1.0
2012-04-03,52.58,52.999,52.58,52.999,400,24.9445406270065,25.1433189176629,24.9445406270065,25.1433189176629,843.150423753623,0.0,1.0
2012-04-04,51.26,51.26,51.26,51.26,200,24.3183178497594,24.3183178497594,24.3183178497594,24.3183178497594,421.575211876813,0.0,1.0
2012-04-05,51.844,51.844,51.78,51.78,1100,24.5953739875718,24.5953739875718,24.5650116710992,24.5650116710992,2318.66366532246,0.0,1.0
2012-04-09,51.43,51.63,51.43,51.63,600,24.3989677528897,24.4938499918666,24.3989677528897,24.4938499918666,1264.72563563044,0.0,1.0
2012-04-10,51.03,51.22,51.03,51.22,2300,24.2092032749361,24.2993414019641,24.2092032749361,24.2993414019641,4848.11493658334,0.0,1.0
2012-04-11,51.51,51.51,51.51,51.51,400,24.4369206484805,24.4369206484805,24.4369206484805,24.4369206484805,843.150423753623,0.0,1.0
2012-04-12,52.55,52.57,52.5499,52.57,900,24.9303082911599,24.9397965150576,24.9302608500405,24.9397965150576,1897.08845344566,0.0,1.0
2012-04-13,52.04,52.056,51.936,52.0,1100,24.688358581769,24.6959491608872,24.6390198175011,24.6693821339737,2318.66366532247,0.0,1.0
2012-04-16,52.05,53.49,51.94,53.49,2200,24.6931026937179,25.376254814351,24.6409174622806,25.376254814351,4637.32733064493,0.0,1.0
2012-04-17,52.11,52.11,52.11,52.11,900,24.7215673654109,24.7215673654109,24.7215673654109,24.7215673654109,1897.08845344566,0.0,1.0
2012-04-18,52.66,52.83,52.61,52.66,2000,24.9824935225972,25.0631434257275,24.958772962853,24.9824935225972,4215.75211876812,0.0,1.0
2012-04-19,52.74,52.78,52.6,52.6,9000,25.0204464181879,25.0394228659833,24.9540288509041,24.9540288509041,18970.8845344566,0.0,1.0
2012-04-20,52.56,53.03,52.56,53.03,7600,24.9350524031088,25.1580256647043,24.9350524031088,25.1580256647043,16019.8580513189,0.0,1.0
2012-04-23,51.76,52.25,51.65,52.25,2700,24.5555234472015,24.7879849326947,24.5033382157642,24.7879849326947,5691.26536033696,0.0,1.0
2012-04-24,52.29,52.32,52.27,52.27,400,24.8069613804901,24.8211937163366,24.7974731565924,24.7974731565924,843.150423753623,0.0,1.0
2012-04-25,53.2,53.2,52.89,52.91,2200,25.2386755678346,25.2386755678346,25.0916080974205,25.1010963213182,4637.32733064494,0.0,1.0
2012-04-26,53.27,53.3484,52.89,52.99,15600,25.2718843514765,25.3090781891554,25.0916080974205,25.1390492169089,32882.8665263913,0.0,1.0
2012-04-27,53.39,53.39,53.27,53.27,3600,25.3288136948626,25.3288136948626,25.2718843514765,25.2718843514765,7588.35381378262,0.0,1.0
2012-04-30,52.9399,53.23,52.48,52.48,5600,25.1152812160453,25.2529079036811,24.897099507518,24.897099507518,11804.1059325507,0.0,1.0
2012-05-01,53.1124,53.25,53.1124,53.16,1000,25.1971171471628,25.2623961275788,25.1971171471628,25.2196991200392,2107.87605938406,0.0,1.0
2012-05-02,52.8499,53.0,52.8499,53.0,900,25.0725842085057,25.1437933288578,25.0725842085057,25.1437933288578,1897.08845344565,0.0,1.0
2012-05-03,52.57,52.86,52.57,52.84,4300,24.9397965150576,25.077375761574,24.9397965150576,25.0678875376763,9063.86705535147,0.0,1.0
2012-05-04,51.63,52.28,51.5,52.28,6000,24.4938499918666,24.8022172685412,24.4321765365316,24.8022172685412,12647.2563563043,0.0,1.0
2012-05-07,51.8,51.81,51.52,51.67,7800,24.5744998949969,24.5792440069457,24.4416647604293,24.5128264396619,16441.4332631956,0.0,1.0
2012-05-08,50.8399,51.63,50.6199,51.63,5700,24.1190177067886,24.4938499918666,24.0146472439141,24.4938499918666,12014.8935384892,0.0,1.0
2012-05-09,50.79,50.79,50.23,50.5,19700,24.0953445881639,24.0953445881639,23.8296743190288,23.9577653416475,41525.158369866,0.0,1.0
2012-05-10,51.21,51.21,51.1,51.11,1600,24.2945972900152,24.2945972900152,24.242412058578,24.2471561705268,3372.6016950145,0.0,1.0
2012-05-11,51.03,51.05,51.03,51.03,1300,24.2092032749361,24.2186914988338,24.2092032749361,24.2092032749361,2740.23887719928,0.0,1.0
2012-05-14,50.21,50.44,50.09,50.33,4800,23.8201860951311,23.9293006699545,23.763256751745,23.8771154385172,10117.8050850435,0.0,1.0
2012-05-15,50.07,50.07,49.9,49.9,5100,23.7537685278473,23.7537685278473,23.673118624717,23.673118624717,10750.1679028587,0.0,1.0
2012-05-16,49.08,49.45,49.08,49.45,300,23.2841014449121,23.4596335870192,23.2841014449121,23.4596335870192,632.362817815218,0.0,1.0
2012-05-17,48.48,48.82,48.48,48.82,2000,22.9994547279816,23.1607545342422,22.9994547279816,23.1607545342422,4215.75211876812,0.0,1.0
2012-05-18,47.8978,47.8978,47.8978,47.8978,200,22.7232525303201,22.7232525303201,22.7232525303201,22.7232525303201,421.575211876812,0.0,1.0
2012-05-21,48.25,48.25,48.2,48.2188,900,22.8903401531583,22.8903401531583,22.8666195934141,22.8755385238779,1897.08845344565,0.0,1.0
2012-05-22,48.5,48.83,48.5,48.78,13400,23.0089429518793,23.1654986461911,23.0089429518793,23.1417780864468,28245.5391957464,0.0,1.0
2012-05-23,47.38,47.8115,47.34,47.8115,3400,22.4776024136091,22.6823108442016,22.4586259658137,22.6823108442016,7166.77860190581,0.0,1.0
2012-05-24,47.3214,47.67,47.3214,47.58,700,22.4498019175889,22.6151816601255,22.4498019175889,22.5724846525859,1475.51324156884,0.0,1.0
2012-05-25,47.37,47.38,47.37,47.38,1200,22.4728583016602,22.4776024136091,22.4728583016602,22.4776024136091,2529.45127126088,0.0,1.0
2012-05-29,48.37,48.37,48.37,48.37,200,22.9472694965444,22.9472694965444,22.9472694965444,22.9472694965444,421.575211876812,0.0,1.0
2012-05-30,48.37,48.37,48.37,48.37,0,22.9472694965444,22.9472694965444,22.9472694965444,22.9472694965444,0,0.0,1.0
2012-05-31,47.92,47.92,47.92,47.92,200,22.7337844588465,22.7337844588465,22.7337844588465,22.7337844588465,421.575211876813,0.0,1.0
2012-06-01,47.103,47.37,47.035,47.37,800,22.3461905126262,22.4728583016602,22.3139305513741,22.4728583016602,1686.30084750725,0.0,1.0
2012-06-04,47.1,47.1,47.1,47.1,0,22.3447672790415,22.3447672790415,22.3447672790415,22.3447672790415,0,0.0,1.0
2012-06-05,47.09,47.4299,47.09,47.4299,2700,22.3400231670927,22.5012755322338,22.3400231670927,22.5012755322338,5691.26536033697,0.0,1.0
2012-06-06,48.58,48.58,48.58,48.58,1000,23.04689584747,23.04689584747,23.04689584747,23.04689584747,2107.87605938406,0.0,1.0
2012-06-07,48.58,48.58,48.58,48.58,0,23.04689584747,23.04689584747,23.04689584747,23.04689584747,0,0.0,1.0
2012-06-08,48.4601,48.4601,48.4601,48.4601,300,22.9900139452034,22.9900139452034,22.9900139452034,22.9900139452034,632.362817815219,0.0,1.0
2012-06-11,48.6634,48.6634,48.6634,48.6634,200,23.0864617411234,23.0864617411234,23.0864617411234,23.0864617411234,421.575211876812,0.0,1.0
2012-06-12,49.257,49.388,49.257,49.388,900,23.3680722264066,23.4302200929364,23.3680722264066,23.4302200929364,1897.08845344565,0.0,1.0
2012-06-13,48.3788,48.7699,48.3301,48.55,2400,22.9514443150593,23.1369865333785,22.9283404898685,23.0326635116235,5058.90254252176,0.0,1.0
2012-06-14,48.4199,48.44,48.28,48.34,7500,22.9709426151691,22.9804782801862,22.9045724890048,22.9330371606978,15809.0704453804,0.0,1.0
2012-06-15,49.28,49.28,49.28,49.28,200,23.3789836838889,23.3789836838889,23.3789836838889,23.3789836838889,421.575211876812,0.0,1.0
2012-06-18,49.28,49.28,49.28,49.28,0,23.3789836838889,23.3789836838889,23.3789836838889,23.3789836838889,0,0.0,1.0
2012-06-19,49.28,49.28,49.28,49.28,0,23.3789836838889,23.3789836838889,23.3789836838889,23.3789836838889,0,0.0,1.0
2012-06-20,48.988,49.24,48.98,49.2,10300,23.544019003898,23.665132190576,23.5401741408289,23.6459078752303,21431.1923515038,0.639874,1.0
2012-06-21,47.72,49.03,47.72,49.03,2400,22.9346082074388,23.564204535011,22.9346082074388,23.564204535011,4993.67588772905,0.0,1.0
2012-06-22,48.55,48.55,48.31,48.31,900,23.3335127508624,23.3335127508624,23.2181668587881,23.2181668587881,1872.6284578984,0.0,1.0
2012-06-25,47.6223,47.6223,47.59,47.59,300,22.8876528172069,22.8876528172069,22.8721291825653,22.8721291825653,624.209485966132,0.0,1.0
2012-06-26,48.09,48.09,47.63,47.63,500,23.1124331243867,23.1124331243867,22.891353497911,22.891353497911,1040.34914327688,0.0,1.0
2012-06-27,48.09,48.09,48.09,48.09,0,23.1124331243867,23.1124331243867,23.1124331243867,23.1124331243867,0,0.0,1.0
2012-06-28,47.84,47.84,47.84,47.84,300,22.992281153476,22.992281153476,22.992281153476,22.992281153476,624.20948596613,0.0,1.0
2012-06-29,49.53,49.9,49.529,49.59,5600,23.8045084768325,23.9823333937803,23.8040278689488,23.833344949851,11651.9104047011,0.0,1.0
2012-07-02,49.53,49.53,49.53,49.53,0,23.8045084768325,23.8045084768325,23.8045084768325,23.8045084768325,0,0.0,1.0
2012-07-03,50.52,50.52,50.52,50.52,200,24.2803102816389,24.2803102816389,24.2803102816389,24.2803102816389,416.139657310754,0.0,1.0
2012-07-05,50.52,50.53,50.45,50.45,800,24.2803102816389,24.2851163604754,24.2466677297839,24.2466677297839,1664.55862924302,0.0,1.0
2012-07-06,49.84,50.15,49.82,50.15,7800,23.9534969207618,24.1024853646911,23.9438847630889,24.1024853646911,16229.4466351194,0.0,1.0
2012-07-09,49.5,49.71,49.5,49.71,600,23.7900902403232,23.8910178958882,23.7900902403232,23.8910178958882,1248.41897193226,0.0,1.0
2012-07-10,49.5,49.94,49.5,49.94,1700,23.7900902403232,24.001557709126,23.7900902403232,24.001557709126,3537.18708714141,0.0,1.0
2012-07-11,49.71,49.8,49.672,49.8,1400,23.8910178958882,23.934272605416,23.8727547963098,23.934272605416,2912.97760117528,0.0,1.0
2012-07-12,49.61,49.61,49.61,49.61,200,23.8429571075239,23.8429571075239,23.8429571075239,23.8429571075239,416.139657310754,0.0,1.0
2012-07-13,49.61,49.61,49.61,49.61,0,23.8429571075239,23.8429571075239,23.8429571075239,23.8429571075239,0,0.0,1.0
2012-07-16,50.16,50.2,49.94,50.2,2100,24.1072914435275,24.1265157588732,24.001557709126,24.1265157588732,4369.46640176291,0.0,1.0
2012-07-17,49.89,50.13,49.89,50.13,1000,23.9775273149439,24.0928732070182,23.9775273149439,24.0928732070182,2080.69828655377,0.0,1.0
2012-07-18,50.6102,50.91,50.6102,50.91,400,24.3236611127435,24.4677473562597,24.3236611127435,24.4677473562597,832.279314621509,0.0,1.0
2012-07-19,50.78,50.84,50.78,50.84,2000,24.4052683313861,24.4341048044047,24.4052683313861,24.4341048044047,4161.39657310754,0.0,1.0
2012-07-20,50.3499,50.3499,50.3499,50.3499,100,24.1985588806313,24.1985588806313,24.1985588806313,24.1985588806313,208.069828655377,0.0,1.0
2012-07-23,49.33,49.33,49.33,49.33,200,23.7083869001039,23.7083869001039,23.7083869001039,23.7083869001039,416.139657310754,0.0,1.0
2012-07-24,49.36,49.97,49.36,49.97,500,23.7228051366132,24.0159759456353,23.7228051366132,24.0159759456353,1040.34914327688,0.0,1.0
2012-07-25,49.36,49.36,49.36,49.36,0,23.7228051366132,23.7228051366132,23.7228051366132,23.7228051366132,0,0.0,1.0
2012-07-26,50.65,50.76,50.65,50.76,1100,24.3427893065125,24.3956561737132,24.3427893065125,24.3956561737132,2288.76811520915,0.0,1.0
2012-07-27,51.688,51.69,51.688,51.69,200,24.8416602897338,24.8426215055011,24.8416602897338,24.8426215055011,416.139657310754,0.0,1.0
2012-07-30,51.45,51.45,51.45,51.45,300,24.7272756134268,24.7272756134268,24.7272756134268,24.7272756134268,624.209485966131,0.0,1.0
2012-07-31,51.97,51.97,51.92,51.97,9700,24.9771917129211,24.9771917129211,24.953161318739,24.9771917129211,20182.7733795716,0.0,1.0
2012-08-01,51.97,51.97,51.97,51.97,0,24.9771917129211,24.9771917129211,24.9771917129211,24.9771917129211,0,0.0,1.0
2012-08-02,50.92,51.87,50.654,51.64,15400,24.4725534350961,24.9291309245568,24.3447117380471,24.818591111319,32042.753612928,0.0,1.0
2012-08-03,51.98,51.98,51.98,51.98,100,24.9819977917575,24.9819977917575,24.9819977917575,24.9819977917575,208.069828655377,0.0,1.0
2012-08-06,53.08,53.08,52.9257,52.9257,300,25.5106664637647,25.5106664637647,25.4365086673186,25.4365086673186,624.209485966132,0.0,1.0
2012-08-07,53.08,53.08,53.08,53.08,0,25.5106664637647,25.5106664637647,25.5106664637647,25.5106664637647,0,0.0,1.0
2012-08-08,52.9199,52.9199,52.9199,52.9199,600,25.4337211415935,25.4337211415935,25.4337211415935,25.4337211415935,1248.41897193226,0.0,1.0
2012-08-09,53.2099,53.2099,53.2099,53.2099,200,25.5730974278499,25.5730974278499,25.5730974278499,25.5730974278499,416.139657310755,0.0,1.0
2012-08-10,52.82,52.82,52.52,52.75,1700,25.3857084140176,25.3857084140176,25.2415260489247,25.3520658621626,3537.18708714141,0.0,1.0
2012-08-13,52.2899,52.2899,52.2899,52.2899,100,25.1309381748985,25.1309381748985,25.1309381748985,25.1309381748985,208.069828655377,0.0,1.0
2012-08-14,52.29,52.29,52.29,52.29,0,25.1309862356868,25.1309862356868,25.1309862356868,25.1309862356868,0,0.0,1.0
2012-08-15,52.34,52.47,51.97,51.97,1200,25.155016629869,25.2174956547426,24.9771917129211,24.9771917129211,2496.83794386452,0.0,1.0
2012-08-16,52.79,52.79,52.37,52.39,1100,25.3712901775083,25.3712901775083,25.1694348663783,25.1790470240511,2288.76811520915,0.0,1.0
2012-08-17,52.3212,52.43,52.3212,52.43,300,25.1459812016565,25.1982713393969,25.1459812016565,25.1982713393969,624.209485966131,0.0,1.0
2012-08-20,53.15,53.15,52.6882,52.6882,1200,25.5443090156197,25.5443090156197,25.3223642949534,25.3223642949534,2496.83794386453,0.0,1.0
2012-08-21,53.5899,53.5899,53.5899,53.5899,100,25.7557284236342,25.7557284236342,25.7557284236342,25.7557284236342,208.069828655377,0.0,1.0
2012-08-22,53.22,53.22,52.9199,52.92,1900,25.5779515674747,25.5779515674747,25.4337211415935,25.4337692023819,3953.32674445217,0.0,1.0
2012-08-23,52.8,52.83,52.63,52.63,1600,25.3760962563447,25.390514492854,25.2943929161254,25.2943929161254,3329.11725848603,0.0,1.0
2012-08-24,52.21,52.21,52.21,52.21,100,25.0925376049954,25.0925376049954,25.0925376049954,25.0925376049954,208.069828655377,0.0,1.0
2012-08-27,52.0,52.0,52.0,52.0,200,24.9916099494304,24.9916099494304,24.9916099494304,24.9916099494304,416.139657310754,0.0,1.0
2012-08-28,51.8881,51.8881,51.8881,51.8881,200,24.9378299272508,24.9378299272508,24.9378299272508,24.9378299272508,416.139657310753,0.0,1.0
2012-08-29,51.89,51.89,51.89,51.89,0,24.9387430822297,24.9387430822297,24.9387430822297,24.9387430822297,0,0.0,1.0
2012-08-30,51.89,51.89,51.89,51.89,0,24.9387430822297,24.9387430822297,24.9387430822297,24.9387430822297,0,0.0,1.0
2012-08-31,51.89,51.89,51.89,51.89,0,24.9387430822297,24.9387430822297,24.9387430822297,24.9387430822297,0,0.0,1.0
2012-09-04,51.89,51.89,51.77,51.77,1300,24.9387430822297,24.9387430822297,24.8810701361925,24.8810701361925,2704.9077725199,0.0,1.0
2012-09-05,51.74,51.74,51.74,51.74,10300,24.8666518996833,24.8666518996833,24.8666518996833,24.8666518996833,21431.1923515038,0.0,1.0
2012-09-06,52.25,52.34,52.09,52.14,2300,25.1117619203411,25.155016629869,25.0348646589583,25.0588950531404,4785.60605907368,0.0,1.0
2012-09-07,52.78,52.8929,52.71,52.74,9800,25.3664840986719,25.4207447287351,25.3328415468169,25.3472597833261,20390.8432082269,0.0,1.0
2012-09-10,52.24,52.72,52.23,52.5,4200,25.1069558415047,25.3376476256533,25.1021497626683,25.2319138912519,8738.93280352583,0.0,1.0
2012-09-11,53.0324,53.0324,53.0324,53.0324,200,25.4877895285033,25.4877895285033,25.4877895285033,25.4877895285033,416.139657310755,0.0,1.0
2012-09-12,53.048,53.1599,53.048,53.1599,1000,25.4952870114882,25.5490670336678,25.4952870114882,25.5490670336678,2080.69828655377,0.0,1.0
2012-09-13,54.0308,54.1599,53.9948,54.1599,1100,25.9676284395324,26.0296749173107,25.9503265557212,26.0296749173107,2288.76811520915,0.0,1.0
2012-09-14,54.3,54.32,54.214,54.3,16500,26.0970080818091,26.1066202394819,26.0556758038158,26.0970080818091,34331.5217281372,0.0,1.0
2012-09-17,53.54,53.6937,53.3858,53.56,21800,25.7317460902405,25.8056155219564,25.6576363545827,25.7413582479133,45359.2226468721,0.0,1.0
2012-09-18,53.66,53.66,53.6583,53.6583,300,25.7894190362776,25.7894190362776,25.7886020028754,25.7886020028754,624.209485966131,0.0,1.0
2012-09-19,53.7699,53.79,53.7679,53.7679,4500,25.84223784269,25.8518980611512,25.8412766269227,25.8412766269227,9363.14228949195,0.0,1.0
2012-09-20,53.7383,53.75,53.66,53.74,2500,25.8270506335668,25.8326737458055,25.7894190362776,25.827867666969,5201.74571638443,0.0,1.0
2012-09-21,53.87,53.97,53.86,53.97,600,25.8903466918426,25.9384074802069,25.8855406130062,25.9384074802069,1248.41897193226,0.0,1.0
2012-09-24,52.99,52.99,52.73,52.73,2400,25.8762346025552,25.8762346025552,25.7492706282834,25.7492706282834,4914.77998840843,0.850637,1.0
2012-09-25,52.5,53.46,52.5,53.4,10400,25.6369563433506,26.1057464022004,25.6369563433506,26.0764470235223,21297.3799497698,0.0,1.0
2012-09-26,52.52,52.52,52.52,52.52,200,25.64672280291,25.64672280291,25.64672280291,25.64672280291,409.564999034035,0.0,1.0
2012-09-27,53.1299,53.18,52.94,52.94,7000,25.944550987173,25.9690159683692,25.8518184536568,25.8518184536568,14334.7749661912,0.0,1.0
2012-09-28,52.5389,52.6299,52.5389,52.6299,200,25.6559521071936,25.7003894981887,25.6559521071936,25.7003894981887,409.564999034035,0.0,1.0
2012-10-01,53.2,53.28,53.0499,53.08,2600,25.9787824279286,26.0178482661661,25.9054851489355,25.9201836705724,5324.34498744246,0.0,1.0
2012-10-02,53.1,53.1,53.07,53.07,5800,25.9299501301318,25.9299501301318,25.9153004407927,25.9153004407927,11877.384971987,0.0,1.0
2012-10-03,52.94,53.11,52.92,53.11,1000,25.8518184536568,25.9348333599114,25.8420519940974,25.9348333599114,2047.82499517018,0.0,1.0
2012-10-04,53.7083,53.83,53.54,53.66,16500,26.22699699763,26.2864259040488,26.1448122404379,26.2034109977942,33789.112420308,0.0,1.0
2012-10-05,53.72,53.9,53.72,53.9,300,26.2327103764723,26.3206085125066,26.2327103764723,26.3206085125066,614.347498551053,0.0,1.0
2012-10-08,53.72,53.72,53.72,53.72,0,26.2327103764723,26.2327103764723,26.2327103764723,26.2327103764723,0,0.0,1.0
2012-10-09,53.0517,53.57,53.0517,53.57,1500,25.9063641302959,26.159461929777,25.9063641302959,26.159461929777,3071.73749275526,0.0,1.0
2012-10-10,53.02,53.3099,53.02,53.25,900,25.8908842918943,26.0324491232074,25.8908842918943,26.003198576827,1843.04249565316,0.0,1.0
2012-10-11,53.369,53.65,53.369,53.65,9200,26.0613090112053,26.1985277680145,26.0613090112053,26.1985277680145,18839.9899555656,0.0,1.0
2012-10-12,53.328,53.34,53.25,53.25,800,26.0412877691086,26.0471476448442,26.003198576827,26.003198576827,1638.25999613614,0.0,1.0
2012-10-15,53.7,53.7,53.6,53.6,1300,26.2229439169129,26.2229439169129,26.174111619116,26.174111619116,2662.17249372123,0.0,1.0
2012-10-16,54.25,54.34,54.25,54.34,1600,26.4915215547956,26.5354706228128,26.4915215547956,26.5354706228128,3276.51999227229,0.0,1.0
2012-10-17,55.0105,55.06,54.73,54.73,1500,26.8628911795407,26.8870631669502,26.7259165842205,26.7259165842205,3071.73749275527,0.0,1.0
2012-10-18,54.8065,54.85,54.8065,54.85,3300,26.7632732920351,26.7845153415768,26.7632732920351,26.7845153415768,6757.82248406159,0.0,1.0
2012-10-19,54.15,54.45,54.15,54.45,1000,26.4426892569988,26.5891861503893,26.4426892569988,26.5891861503893,2047.82499517017,0.0,1.0
2012-10-22,54.15,54.55,54.0,54.55,86100,26.4426892569988,26.6380184481862,26.3694408103035,26.6380184481862,176317.732084152,0.0,1.0
2012-10-23,53.1,53.53,53.079,53.53,131600,25.9299501301318,26.1399290106582,25.9196953475944,26.1399290106582,269493.769364395,0.0,1.0
2012-10-24,53.68,53.81,53.4901,53.68,5500,26.2131774573535,26.2766594444895,26.1204449238373,26.2131774573535,11263.037473436,0.0,1.0
2012-10-25,53.7441,53.7899,53.58,53.61,27000,26.2444789602413,26.2668441526323,26.1643451595567,26.1789948488957,55291.2748695948,0.0,1.0
2012-10-26,53.2901,53.535,53.2901,53.535,300,26.0227803282436,26.1423706255481,26.0227803282436,26.1423706255481,614.347498551053,0.0,1.0
2012-10-31,54.29,54.29,53.3,53.97,3600,26.5110544739144,26.5110544739144,26.0276147257255,26.3547911209644,7372.16998261263,0.0,1.0
2012-11-01,54.5,54.5,54.29,54.29,500,26.6136022992878,26.6136022992878,26.5110544739144,26.5110544739144,1023.91249758509,0.0,1.0
2012-11-02,53.9399,54.3136,53.9399,54.3136,1500,26.3400925993276,26.5225788961944,26.3400925993276,26.5225788961944,3071.73749275526,0.0,1.0
2012-11-05,53.89,53.96,53.71,53.96,1400,26.3157252827269,26.3499078911847,26.2278271466926,26.3499078911847,2866.95499323825,0.0,1.0
2012-11-06,54.0599,54.0599,53.948,53.97,900,26.3986913566838,26.3986913566838,26.3440480154491,26.3547911209644,1843.04249565316,0.0,1.0
2012-11-07,53.77,53.99,53.6213,53.99,4400,26.2571265253707,26.3645575805238,26.1845128985468,26.3645575805238,9010.42997874878,0.0,1.0
2012-11-08,53.3499,53.47,53.3,53.45,4600,26.0519820423261,26.1106296319801,26.0276147257255,26.1008631724208,9419.99497778282,0.0,1.0
2012-11-09,53.57,53.7299,53.48,53.48,6600,26.159461929777,26.2375447739542,26.1155128617598,26.1155128617598,13515.6449681232,0.0,1.0
2012-11-12,53.7899,53.98,53.6723,53.98,8500,26.2668441526323,26.3596743507441,26.2094173704232,26.3596743507441,17406.5124589465,0.0,1.0
2012-11-13,53.37,53.37,53.09,53.09,1800,26.0617973341833,26.0617973341833,25.9250669003521,25.9250669003521,3686.08499130632,0.0,1.0
2012-11-14,52.85,53.2399,52.85,53.2399,700,25.8078693856396,25.9982665147496,25.8078693856396,25.9982665147496,1433.47749661912,0.0,1.0
2012-11-15,52.96,52.99,52.761,52.99,1500,25.8615849132162,25.8762346025552,25.7644086406004,25.8762346025552,3071.73749275526,0.0,1.0
2012-11-16,53.2192,53.2799,52.77,52.78,1000,25.9881582291056,26.0177994338683,25.7688035474021,25.7736867771818,2047.82499517018,0.0,1.0
2012-11-19,53.96,53.96,53.8211,53.8379,3300,26.3499078911847,26.3499078911847,26.2820798295449,26.2902836555748,6757.82248406159,0.0,1.0
2012-11-20,53.84,53.84,53.51,53.6299,13100,26.2913091338285,26.2913091338285,26.1301625510989,26.1887124761573,26826.5074367293,0.0,1.0
2012-11-21,53.67,53.85,53.5401,53.59,8400,26.2082942275738,26.2961923636082,26.1448610727357,26.1692283893364,17201.7299594295,0.0,1.0
2012-11-23,54.42,54.43,54.27,54.27,7900,26.5745364610503,26.57941969083,26.501288014355,26.501288014355,16177.8174618444,0.0,1.0
2012-11-26,54.4199,54.42,54.37,54.42,900,26.5744876287525,26.5745364610503,26.5501203121519,26.5745364610503,1843.04249565316,0.0,1.0
2012-11-27,54.37,54.4065,54.368,54.4065,900,26.5501203121519,26.5679441008477,26.5491436661959,26.5679441008477,1843.04249565316,0.0,1.0
2012-11-28,54.59,54.6299,54.22,54.25,1800,26.6575513673049,26.6770354541259,26.4768718654566,26.4915215547956,3686.08499130633,0.0,1.0
2012-11-29,54.82,54.82,54.82,54.82,300,26.7698656522377,26.7698656522377,26.7698656522377,26.7698656522377,614.347498551054,0.0,1.0
2012-11-30,55.0416,55.069,54.9499,54.9499,1700,26.8780780241556,26.8914580737519,26.8332988070758,26.8332988070758,3481.3024917893,0.0,1.0
2012-12-03,54.5718,54.95,54.5,54.95,4100,26.6486638891059,26.8333476393736,26.6136022992878,26.8333476393736,8396.08248019773,0.0,1.0
2012-12-04,54.7399,54.76,54.7399,54.76,300,26.7307509817024,26.7405662735596,26.7307509817024,26.7405662735596,614.347498551054,0.0,1.0
2012-12-05,55.12,55.21,55.12,55.21,900,26.9163625456283,26.9603116136455,26.9163625456283,26.9603116136455,1843.04249565316,0.0,1.0
2012-12-06,55.178,55.178,55.15,55.15,500,26.9446852783505,26.9446852783505,26.9310122349674,26.9310122349674,1023.91249758509,0.0,1.0
2012-12-07,55.5799,55.5799,55.45,55.5799,500,27.140942283196,27.140942283196,27.0775091283579,27.140942283196,1023.91249758509,0.0,1.0
2012-12-10,55.64,55.73,55.64,55.73,3600,27.170290494172,27.2142395621891,27.170290494172,27.2142395621891,7372.16998261263,0.0,1.0
2012-12-11,55.7,55.8099,55.5801,55.63,7900,27.1995898728501,27.2532565681288,27.1410399477916,27.1654072643923,16177.8174618444,0.0,1.0
2012-12-12,55.68,55.8399,55.6,55.6199,4800,27.1898234132907,27.2679062574679,27.1507575750532,27.1604752023148,9829.55997681685,0.0,1.0
2012-12-13,55.34,55.55,55.34,55.54,800,27.0237936007814,27.1263414261548,27.0237936007814,27.1214581963751,1638.25999613614,0.0,1.0
2012-12-14,54.78,54.92,54.78,54.92,700,27.0276699085805,27.0967439098072,27.0276699085805,27.0967439098072,1418.76825230229,0.567938,1.0
2012-12-17,54.65,54.71,54.4736,54.56,3000,26.9635297645842,26.9931329079671,26.8764965230385,26.9191250495099,6080.43536700983,0.0,1.0
2012-12-18,54.96,55.07,54.7901,54.7901,2700,27.1164793387292,27.1707517682645,27.0326531043833,27.0326531043833,5472.39183030884,0.0,1.0
2012-12-19,54.84,55.28,54.79,55.28,8200,27.0572730519634,27.2743627701046,27.032603765811,27.2743627701046,16619.8566698268,0.0,1.0
2012-12-20,54.9199,54.9199,54.6767,54.78,3000,27.0966945712349,27.0966945712349,26.9767031633896,27.0276699085805,6080.43536700983,0.0,1.0
2012-12-21,54.62,54.9,54.1,54.9,4900,26.9487281928928,27.0868761953463,26.6921676169077,27.0868761953463,9931.37776611604,0.0,1.0
2012-12-24,54.1899,54.1899,54.1899,54.1899,100,26.7365229934097,26.7365229934097,26.7365229934097,26.7365229934097,202.681178900328,0.0,1.0
2012-12-26,53.739,53.93,53.23,53.93,1300,26.5140553708873,26.6082920439895,26.2629220378558,26.6082920439895,2634.85532570426,0.0,1.0
2012-12-27,53.5296,53.6525,53.5296,53.6525,800,26.410740400481,26.4713775058436,26.410740400481,26.4713775058436,1621.44943120262,0.0,1.0
2012-12-28,53.8275,53.8275,53.36,53.36,900,26.5577200073771,26.5577200073771,26.327062181852,26.327062181852,1824.13061010295,0.0,1.0
2012-12-31,54.2899,54.2899,53.71,53.8,2200,26.7858615657146,26.7858615657146,26.4997471849189,26.5441518999933,4458.9859358072,0.0,1.0
2013-01-02,54.8601,54.92,54.5,54.5,4500,27.0671901049967,27.0967439098072,26.889521906127,26.889521906127,9120.65305051472,0.0,1.0
2013-01-03,54.59,54.76,54.59,54.76,1500,26.9339266212013,27.0178021941195,26.9339266212013,27.0178021941195,3040.21768350492,0.0,1.0
2013-01-04,54.359,54.42,54.15,54.34,4900,26.8199545191772,26.8500510482831,26.7168369030601,26.8105801904393,9931.37776611605,0.0,1.0
2013-01-07,54.37,54.4,54.0933,54.2589,7500,26.8253817621307,26.8401833338222,26.6888619325633,26.7705666083001,15201.0884175246,0.0,1.0
2013-01-08,54.47,54.579,54.29,54.48,10500,26.8747203344355,26.9284993782478,26.7859109042869,26.879654191666,21281.5237845344,0.0,1.0
2013-01-09,54.71,54.904,54.26,54.26,15900,26.9931329079671,27.0888497382385,26.7711093325954,26.7711093325954,32226.3074451521,0.0,1.0
2013-01-10,55.04,55.04,54.8786,54.93,6300,27.155950196573,27.155950196573,27.076317740873,27.1016777670377,12768.9142707206,0.0,1.0
2013-01-11,54.65,54.939,54.5992,54.62,17100,26.9635297645842,27.1061182385452,26.9384657698534,26.9487281928928,34658.481591956,0.0,1.0
2013-01-14,54.64,54.64,54.45,54.45,8700,26.9585959073537,26.9585959073537,26.8648526199746,26.8648526199746,17633.2625643285,0.0,1.0
2013-01-15,54.735,54.76,54.53,54.58,6700,27.0054675510433,27.0178021941195,26.9043234778184,26.9289927639709,13579.638986322,0.0,1.0
2013-01-16,55.18,55.18,54.9899,54.9899,15600,27.2250241977998,27.2250241977998,27.1312315718483,27.1312315718483,31618.263908451,0.0,1.0
2013-01-17,55.45,55.54,55.284,55.44,7600,27.3582383430228,27.4026430580971,27.2763363129968,27.3533044857923,15403.7695964249,0.0,1.0
2013-01-18,55.09,55.09,54.9068,54.9068,5500,27.1806194827254,27.1806194827254,27.090231218263,27.090231218263,11147.464839518,0.0,1.0
2013-01-22,55.38,55.38,55.11,55.11,17800,27.3237013424094,27.3237013424094,27.1904871971864,27.1904871971864,36077.2498442583,0.0,1.0
2013-01-23,55.36,55.39,55.1301,55.39,4400,27.3138336279484,27.3286351996399,27.2004042502197,27.3286351996399,8917.97187161442,0.0,1.0
2013-01-24,55.57,55.62,55.4701,55.58,1600,27.4174446297886,27.442113915941,27.3681553960561,27.4223784870191,3242.89886240524,0.0,1.0
2013-01-25,55.756,56.0,55.5801,55.94,15200,27.5092143742755,27.6296004906993,27.4224278255914,27.5999973473164,30807.5391928498,0.0,1.0
2013-01-28,55.69,55.79,55.59,55.79,1500,27.4766509165544,27.5259894888592,27.4273123442495,27.5259894888592,3040.21768350491,0.0,1.0
2013-01-29,56.07,56.09,55.76,55.76,6600,27.6641374913127,27.6740052057736,27.5111879171677,27.5111879171677,13376.9578074216,0.0,1.0
2013-01-30,56.155,56.61,56.08,56.61,7200,27.7060752777718,27.9305657817587,27.6690713485432,27.9305657817587,14593.0448808236,0.0,1.0
2013-01-31,56.164,56.2398,56.09,56.09,4200,27.7105157492792,27.7479143870863,27.6740052057736,27.6740052057736,8512.60951381376,0.0,1.0
2013-02-01,56.626,56.69,56.4,56.56,6700,27.9384599533275,27.9700366396026,27.8269547799186,27.9058964956063,13579.6389863219,0.0,1.0
2013-02-04,55.72,56.07,55.72,56.07,1400,27.4914524882458,27.6641374913127,27.4914524882458,27.6641374913127,2837.53650460458,0.0,1.0
2013-02-05,55.99,56.03,55.8,55.819,1600,27.6246666334688,27.6444020623907,27.5309233460897,27.5402976748276,3242.89886240524,0.0,1.0
2013-02-06,56.13,56.13,55.821,55.821,700,27.6937406346956,27.6937406346956,27.5412844462737,27.5412844462737,1418.76825230229,0.0,1.0
2013-02-07,56.06,56.47,56.0,56.47,2200,27.6592036340822,27.861491780532,27.6296004906993,27.861491780532,4458.9859358072,0.0,1.0
2013-02-08,56.36,56.36,56.2214,56.2214,2100,27.8072193509967,27.8072193509967,27.7388360897822,27.7388360897822,4256.30475690687,0.0,1.0
2013-02-11,56.376,56.57,56.18,56.3,7900,27.8151135225654,27.9108303528368,27.718409920848,27.7776162076138,16011.8131331259,0.0,1.0
2013-02-12,56.44,56.54,56.3,56.3,7200,27.8466902088405,27.8960287811453,27.7776162076138,27.7776162076138,14593.0448808236,0.0,1.0
2013-02-13,56.86,56.93,56.8,56.8,500,28.0539122125208,28.0884492131341,28.0243090691379,28.0243090691379,1013.40589450164,0.0,1.0
2013-02-14,56.94,56.94,56.9,56.9,500,28.0933830703646,28.0933830703646,28.0736476414427,28.0736476414427,1013.40589450164,0.0,1.0
2013-02-15,56.953,56.9999,56.8532,56.9999,2400,28.0997970847642,28.1229368751752,28.050557189604,28.1229368751752,4864.34829360787,0.0,1.0
2013-02-19,57.62,57.62,57.49,57.49,3600,28.4288853620374,28.4288853620374,28.3647452180411,28.3647452180411,7296.52244041179,0.0,1.0
2013-02-20,56.94,57.44,56.94,57.44,3700,28.0933830703646,28.3400759318887,28.0933830703646,28.3400759318887,7499.20361931212,0.0,1.0
2013-02-21,56.14,56.72,56.0,56.72,6300,27.698674491926,27.984838211294,27.6296004906993,27.984838211294,12768.9142707207,0.0,1.0
2013-02-22,57.0599,57.0599,56.7001,56.77,2400,28.1525400185581,28.1525400185581,27.9750198354053,28.0095074974464,4864.34829360786,0.0,1.0
2013-02-25,57.032,57.37,57.01,57.37,700,28.138774556885,28.3055389312753,28.127920070978,28.3055389312753,1418.76825230229,0.0,1.0
2013-02-26,56.8899,57.0,56.4801,57.0,2700,28.0686644456399,28.1229862137475,27.8664749763347,28.1229862137475,5472.39183030884,0.0,1.0
2013-02-27,56.9901,57.03,56.9601,56.97,900,28.1181016950893,28.1377877854389,28.1033001233979,28.1081846420561,1824.13061010295,0.0,1.0
2013-02-28,57.31,57.51,57.03,57.03,9500,28.2759357878924,28.3746129325021,28.1377877854389,28.1377877854389,19254.7119955311,0.0,1.0
2013-03-01,57.25,57.48,57.07,57.48,600,28.2463326445096,28.3598113608106,28.1575232143609,28.3598113608106,1216.08707340196,0.0,1.0
2013-03-04,57.23,57.23,56.72,57.0,19500,28.2364649300486,28.2364649300486,27.984838211294,28.1229862137475,39522.8298855638,0.0,1.0
2013-03-05,57.59,57.694,57.53,57.53,1200,28.4140837903459,28.465395905543,28.384480646963,28.384480646963,2432.17414680393,0.0,1.0
2013-03-06,57.71,58.04,57.6873,58.04,14600,28.4732900771117,28.6361073657176,28.4620902211985,28.6361073657176,29591.4521194478,0.0,1.0
2013-03-07,58.2,58.25,58.078,58.22,2700,28.7150490814053,28.7397183675578,28.6548560231935,28.7249167958663,5472.39183030885,0.0,1.0
2013-03-08,57.69,58.15,57.62,58.15,20700,28.4634223626508,28.6903797952529,28.4288853620374,28.6903797952529,41955.0040323677,0.0,1.0
2013-03-11,58.18,58.26,58.0,58.0001,3600,28.7051813669444,28.7446522247882,28.6163719367957,28.616421275368,7296.52244041178,0.0,1.0
2013-03-12,57.94,58.86,57.785,58.86,6400,28.5867687934128,29.0406836586172,28.5102940063403,29.0406836586172,12971.595449621,0.0,1.0
2013-03-13,57.72,57.82,57.52,57.61,5200,28.4782239343422,28.527562506647,28.3795467897326,28.4239515048069,10539.421302817,0.0,1.0
2013-03-14,57.8299,57.9099,57.5475,57.55,2700,28.5324470253052,28.5719178831491,28.3931148971164,28.394348361424,5472.39183030884,0.0,1.0
2013-03-15,58.13,58.13,57.9101,57.95,2200,28.680512080792,28.680512080792,28.5720165602937,28.5917026506433,4458.9859358072,0.0,1.0
2013-03-18,57.69,58.22,57.69,58.22,3900,28.4634223626508,28.7249167958663,28.4634223626508,28.7249167958663,7904.56597711276,0.0,1.0
2013-03-19,57.206,57.46,57.206,57.46,3600,28.2246236726954,28.3499436463497,28.2246236726954,28.3499436463497,7296.5224404118,0.0,1.0
2013-03-20,57.87,57.97,57.75,57.89,4700,28.5522317927994,28.6015703651043,28.4930255060336,28.5620995072604,9526.0154083154,0.0,1.0
2013-03-21,57.932,58.25,57.932,58.03,3800,28.5828217076284,28.7397183675578,28.5828217076284,28.6311735084871,7701.88479821245,0.0,1.0
2013-03-22,58.07,58.11,57.8359,57.94,5500,28.8944776805348,28.9143808854121,28.7779941739908,28.8297922646838,11053.4962262065,0.493668,1.0
2013-03-25,57.679,58.1399,57.679,58.11,1800,28.6999238528598,28.9292585310578,28.6999238528598,28.9143808854121,3617.5078558494,0.0,1.0
2013-03-26,58.48,58.48,58.09,58.09,3000,29.0984855305266,29.0984855305266,28.9044292829735,28.9044292829735,6029.179759749,0.0,1.0
2013-03-27,58.59,58.64,58.37,58.37,2800,29.153219343939,29.1780983500355,29.0437517171141,29.0437517171141,5627.2344424324,0.0,1.0
2013-03-28,58.67,58.749,58.572,58.59,4300,29.1930257536935,29.232334583326,29.1442629017442,29.153219343939,8641.82432230689,0.0,1.0
2013-04-01,57.9652,58.45,57.91,58.45,3000,28.8423312837565,29.0835581268686,28.8148648610259,29.0835581268686,6029.179759749,0.0,1.0
2013-04-02,58.53,58.76,58.5176,58.74,3900,29.1233645366231,29.2378079646672,29.1171945431112,29.2278563622286,7837.93368767371,0.0,1.0
2013-04-03,58.2625,58.93,58.1,58.93,6700,28.9902618540066,29.3223965853955,28.9094050841928,29.3223965853955,13465.1681301061,0.0,1.0
2013-04-04,58.507,58.629,58.35,58.62,5200,29.1119201938187,29.1726249686943,29.0338001146755,29.1681467475969,10450.5782502316,0.0,1.0
2013-04-05,58.0399,58.25,57.67,58.25,8500,28.8795005188647,28.9840421024824,28.6954456317624,28.9840421024824,17082.6759859555,0.0,1.0
2013-04-08,58.32,58.48,58.0999,58.48,33200,29.0188727110176,29.0984855305266,28.9093553261806,29.0984855305266,66722.9226745556,0.0,1.0
2013-04-09,59.03,59.25,58.59,58.59,26200,29.3721545975886,29.4816222244134,29.153219343939,29.153219343939,52654.8365684747,0.0,1.0
2013-04-10,59.63,59.72,59.32,59.37,10800,29.6707026707472,29.715484881721,29.5164528329486,29.5413318390452,21705.0471350964,0.0,1.0
2013-04-11,59.67,59.94,59.49,59.61,10000,29.6906058756245,29.8249525085459,29.6010414536769,29.6607510683086,20097.26586583,0.0,1.0
2013-04-12,59.4299,59.55,59.11,59.42,9500,29.5711368883488,29.6308962609928,29.4119610073431,29.5662108451417,19092.4025725385,0.0,1.0
2013-04-15,58.22,59.26,58.21,59.26,6300,28.9691146988245,29.4865980256328,28.9641388976052,29.4865980256328,12661.2774954729,0.0,1.0
2013-04-16,59.64,59.8099,59.44,59.53,4500,29.6756784719665,29.7602173346826,29.5761624475803,29.6209446585541,9043.76963962352,0.0,1.0
2013-04-17,59.08,59.99,58.8401,59.99,6800,29.3970336036852,29.8498315146424,29.2776641324339,29.8498315146424,13666.1407887644,0.0,1.0
2013-04-18,59.1901,59.264,58.9,59.13,6700,29.4518171751098,29.4885883461205,29.3074691817376,29.4219126097817,13465.1681301061,0.0,1.0
2013-04-19,59.4499,59.52,59.19,59.19,6300,29.5810884907875,29.6159688573348,29.4517674170976,29.4517674170976,12661.2774954729,0.0,1.0
2013-04-22,59.5199,59.87,59.1268,59.57,10800,29.6159190993226,29.7901219000107,29.4203203533915,29.6408478634314,21705.0471350964,0.0,1.0
2013-04-23,60.324,60.385,59.79,60.185,15100,30.0160232753674,30.0463756628052,29.7503154902562,29.946859638419,30346.8714574033,0.0,1.0
2013-04-24,60.7499,60.75,60.588,60.63,3600,30.2279426492978,30.22799240731,30.1473844275572,30.1682827926783,7235.0157116988,0.0,1.0
2013-04-25,61.29,61.415,61.01,61.02,17700,30.4966856731527,30.5588831883941,30.3573632390121,30.3623390402314,35572.1605825192,0.0,1.0
2013-04-26,60.86,61.04,60.5825,60.96,6200,30.2827262207224,30.37229064267,30.1446477368865,30.3324842329155,12460.3048368146,0.0,1.0
2013-04-29,61.69,61.739,61.1584,61.2,4700,30.6957177219252,30.7200991478998,30.4312041291066,30.451903462179,9445.71495694009,0.0,1.0
2013-04-30,61.83,62.089,61.608,61.65,8500,30.7653789389955,30.8942521905756,30.6549161519268,30.6758145170479,17082.6759859555,0.0,1.0
2013-05-01,61.15,61.63,61.15,61.63,7200,30.4270244560824,30.6658629146093,30.4270244560824,30.6658629146093,14470.0314233976,0.0,1.0
2013-05-02,61.24,61.6,61.13,61.31,25800,30.4718066670562,30.6509355109514,30.4170728536438,30.5066372755914,51850.9459338414,0.0,1.0
2013-05-03,61.94,62.1498,61.6,61.77,42000,30.8201127524079,30.924505061989,30.6509355109514,30.7355241316796,84408.5166364861,0.0,1.0
2013-05-06,61.528,61.95,61.23,61.95,20200,30.6151097421723,30.8250885536272,30.4668308658369,30.8250885536272,40596.4770489767,0.0,1.0
2013-05-07,61.29,61.55,61.05,61.55,15600,30.4966856731527,30.6260565048548,30.3772664438893,30.6260565048548,31351.7347506949,0.0,1.0
2013-05-08,61.59,61.6,61.0,61.0,14500,30.6459597097321,30.6509355109514,30.3523874377927,30.3523874377927,29141.0355054535,0.0,1.0
2013-05-09,60.9,62.09,60.89,61.74,19100,30.3026294255996,30.8947497706976,30.2976536243803,30.7205967280217,38385.7778037354,0.0,1.0
2013-05-10,60.49,60.9,60.2,60.9,8700,30.0986215756079,30.3026294255996,29.9543233402479,30.3026294255996,17484.6213032721,0.0,1.0
2013-05-13,60.47,60.51,60.3201,60.4401,6100,30.0886699731693,30.1085731780465,30.0140827128918,30.0737923275236,12259.3321781563,0.0,1.0
2013-05-14,60.52,60.64,60.3,60.64,9000,30.1135489792659,30.1732585938976,30.004081352441,30.1732585938976,18087.539279247,0.0,1.0
2013-05-15,59.7073,60.13,59.46,60.13,7800,29.7091656141725,29.9194927317128,29.586114050019,29.9194927317128,15675.8673753474,0.0,1.0
2013-05-16,59.4462,59.6,59.25,59.45,4800,29.5792474443363,29.6557752670893,29.4816222244134,29.5811382487997,9646.68761559841,0.0,1.0
2013-05-17,58.844,59.44,58.68,59.44,9600,29.2796046949094,29.5761624475803,29.1980015549128,29.5761624475803,19293.3752311969,0.0,1.0
2013-05-20,59.572,59.6699,59.171,59.171,9000,29.6418430236752,29.6905561176123,29.4423133947809,29.4423133947809,18087.539279247,0.0,1.0
2013-05-21,59.021,59.41,58.692,59.41,10400,29.3676763764912,29.5612350439224,29.2039725163759,29.5612350439224,20901.1565004632,0.0,1.0
2013-05-22,58.127,59.35,58.05,59.35,26600,28.9228397474849,29.5313802366065,28.8845260780962,29.5313802366065,53458.7272031078,0.0,1.0
2013-05-23,57.61,57.825,56.86,57.35,56600,28.6655908244466,28.7725705506617,28.2924057329983,28.5362199927445,113750.524800598,0.0,1.0
2013-05-24,56.67,56.68,56.41,56.63,47600,28.1978655098314,28.2028413110507,28.0684946781293,28.1779623049542,95662.9855213509,0.0,1.0
2013-05-28,56.72,57.47,56.55,57.14,4200,28.2227445159279,28.5959296073762,28.1381558951997,28.431728167139,8440.85166364862,0.0,1.0
2013-05-29,55.87,56.19,55.7,56.19,43600,27.7998014122866,27.9590270513045,27.7152127915583,27.9590270513045,87624.0791750188,0.0,1.0
2013-05-30,56.27,56.4046,56.05,56.05,6000,27.998833461059,28.0658077454709,27.8893658342342,27.8893658342342,12058.359519498,0.0,1.0
2013-05-31,54.44,55.2011,54.44,55.19,7500,27.0882618379252,27.4669700687269,27.0882618379252,27.4614469293735,15072.9493993725,0.0,1.0
2013-06-03,55.73,55.73,54.88,54.89,15600,27.7301401952162,27.7301401952162,27.3071970915749,27.3121728927942,31351.7347506949,0.0,1.0
2013-06-04,55.6799,55.6899,55.09,55.6847,3200,27.7052114311075,27.7101872323268,27.4116889171804,27.7075998156927,6431.1250770656,0.0,1.0
2013-06-05,54.12,54.87,53.97,54.87,30700,26.9290361989073,27.3022212903555,26.8543991806176,27.3022212903555,61698.6062080981,0.0,1.0
2013-06-06,54.35,54.35,53.5601,53.654,13600,27.0434796269514,27.0434796269514,26.6504410886381,26.6971638620874,27332.2815775288,0.0,1.0
2013-06-07,54.36,54.49,54.12,54.274,6300,27.0484554281707,27.1131408440217,26.9290361989073,27.0056635376846,12661.2774954729,0.0,1.0
2013-06-10,54.2,54.48,54.014,54.48,1900,26.9688426086618,27.1081650428024,26.8762927059826,27.1081650428024,3818.4805145077,0.0,1.0
2013-06-11,53.56,53.58,53.3273,53.4301,2500,26.6503913306259,26.6603429330645,26.5346044362525,26.5857556727871,5024.3164664575,0.0,1.0
2013-06-12,53.3499,53.9375,53.3499,53.7,900,26.5458497470082,26.8382278266549,26.5458497470082,26.7200525476962,1808.7539279247,0.0,1.0
2013-06-13,54.35,54.35,53.7093,53.7093,4100,27.0434796269514,27.0434796269514,26.7246800428302,26.7246800428302,8239.87900499031,0.0,1.0
2013-06-14,53.958,54.515,53.958,54.18,2300,26.8484282191544,27.12558034707,26.8484282191544,26.9588910062231,4622.37114914091,0.0,1.0
2013-06-17,54.94,55.11,54.75,54.75,4500,27.3370518988907,27.421640519619,27.2425116757238,27.2425116757238,9043.76963962351,0.0,1.0
2013-06-18,54.912,55.02,54.7688,54.7688,1800,27.3231196554766,27.3768583086452,27.2518661820161,27.2518661820161,3617.50785584941,0.0,1.0
2013-06-19,54.1199,55.0,53.9,55.0,3200,26.9289864408951,27.3669067062066,26.8195685720824,27.3669067062066,6431.1250770656,0.0,1.0
2013-06-20,51.9669,52.64,51.4201,52.64,15700,25.8576964383776,26.1926176184493,25.5856196277057,26.1926176184493,31552.7074093531,0.0,1.0
2013-06-21,52.35,52.51,51.99,52.49,3100,26.0483193830893,26.1279322025983,25.8691905391942,26.1179806001597,6230.15241840732,0.0,1.0
2013-06-24,51.8001,52.554,51.25,51.25,1100,25.7747000740395,26.1498257279633,25.5009812489652,25.5009812489652,2210.6992452413,0.0,1.0
2013-06-25,52.01,52.08,51.7,52.0099,58700,26.2808798732178,26.3162511785654,26.1242355209645,26.2808293427816,116167.609864205,0.807383,1.0
2013-06-26,52.55,52.61,52.32,52.52,4700,26.553744228756,26.5840624904824,26.4375242254712,26.5385850978927,9301.32481025147,0.0,1.0
2013-06-27,53.33,53.45,53.21,53.21,7400,26.9478816311999,27.0085181546528,26.887245107747,26.887245107747,14644.6390629492,0.0,1.0
2013-06-28,52.74,52.95,52.3601,52.3601,21100,26.6497520575564,26.755865973599,26.4577869303917,26.4577869303917,41757.0113821929,0.0,1.0
2013-07-01,52.48,52.84,52.4,52.6,21900,26.5183729234084,26.7002824937672,26.4779485744398,26.5790094468613,43340.2156052144,0.0,1.0
2013-07-02,52.33,52.87,52.2601,52.71,2500,26.4425772690923,26.7154416246304,26.407256494181,26.6345929266932,4947.51319694228,0.0,1.0
2013-07-03,52.0663,52.18,51.75,52.18,2100,26.3093285088045,26.3667816147761,26.1495007390699,26.3667816147761,4155.91108543151,0.0,1.0
2013-07-05,51.99,52.27,51.8,52.27,11400,26.2707737859757,26.4122590073658,26.1747659571752,26.4122590073658,22560.6601780568,0.0,1.0
2013-07-08,52.52,52.7,52.385,52.47,73900,26.5385850978927,26.6295398830721,26.4703690090082,26.5133198797873,146248.490101614,0.0,1.0
2013-07-09,53.311,53.3699,52.94,52.94,17600,26.9382808483199,26.968043275248,26.7508129299779,26.7508129299779,34830.4929064736,0.0,1.0
2013-07-10,53.1101,53.166,52.9,52.9,6500,26.8367652019724,26.8650117158143,26.7306007554936,26.7306007554936,12863.5343120499,0.0,1.0
2013-07-11,53.9524,53.9524,53.79,53.79,400,27.2623830661757,27.2623830661757,27.1803216377694,27.1803216377694,791.602111510765,0.0,1.0
2013-07-12,53.554,54.02,53.5001,54.02,900,27.061069808312,27.2965416410542,27.0338339031944,27.2965416410542,1781.10475089922,0.0,1.0
2013-07-15,54.0,54.0799,53.59,53.59,7900,27.286435553812,27.3268093723444,27.0792607653479,27.0792607653479,15634.1417023376,0.0,1.0
2013-07-16,54.3301,54.47,54.17,54.17,4000,27.4532365237438,27.5239286040026,27.3723372953703,27.3723372953703,7916.02111510763,0.0,1.0
2013-07-17,54.4401,54.55,54.34,54.39,7500,27.5088200035756,27.5643529529712,27.4582390369286,27.483504255034,14842.5395908268,0.0,1.0
2013-07-18,54.4463,54.4463,54.13,54.44,2100,27.5119528906207,27.5119528906207,27.352125120886,27.5087694731394,4155.91108543151,0.0,1.0
2013-07-19,54.3566,54.59,54.07,54.59,6400,27.4666270893396,27.5845651274555,27.3218068591596,27.5845651274555,12665.6337841722,0.0,1.0
2013-07-22,54.83,54.85,54.5,54.66,8600,27.7058381743614,27.7159442616035,27.5390877348658,27.6199364328031,17019.4453974814,0.0,1.0
2013-07-23,54.99,55.05,54.7215,54.98,4500,27.7866868722986,27.817005134025,27.6510126510727,27.7816338286775,8905.5237544961,0.0,1.0
2013-07-24,54.36,55.35,54.3132,55.35,7800,27.4683451241708,27.9685964426573,27.4446968800241,27.9685964426573,15436.2411744599,0.0,1.0
2013-07-25,55.02,55.02,54.662,54.6999,10000,27.8018460031618,27.8018460031618,27.6209470415273,27.6400980768512,19790.0527877691,0.0,1.0
2013-07-26,55.0846,55.13,54.6901,54.6901,1600,27.834488664954,27.8574294829936,27.6351460941025,27.6351460941025,3166.40844604305,0.0,1.0
2013-07-29,54.59,54.65,54.3608,54.62,6300,27.5845651274555,27.614883389182,27.4687493676605,27.5997242583188,12467.7332562946,0.0,1.0
2013-07-30,53.99,54.42,53.8401,54.42,5500,27.2813825101909,27.4986633858972,27.205637386311,27.4986633858972,10884.529033273,0.0,1.0
2013-07-31,53.9366,54.1392,53.907,54.06,4400,27.2543992572544,27.3567739210174,27.239442248136,27.3167538155385,8707.62322661841,0.0,1.0
2013-08-01,53.97,54.0,53.97,54.0,1100,27.2712764229488,27.286435553812,27.2712764229488,27.286435553812,2176.9058066546,0.0,1.0
2013-08-02,54.08,54.1799,53.99,53.99,6400,27.3268599027806,27.3773398085552,27.2813825101909,27.2813825101909,12665.6337841723,0.0,1.0
2013-08-05,53.992,54.1,53.8,53.97,75500,27.2823931189152,27.3369659900228,27.1853746813905,27.2712764229488,149414.898547657,0.0,1.0
2013-08-06,53.72,54.04,53.67,54.04,92800,27.1449503324219,27.3066477282963,27.1196851143165,27.3066477282963,183651.689870497,0.0,1.0
2013-08-07,53.5231,53.54,53.45,53.5,1800,27.0454559035229,27.0539955472425,27.0085181546528,27.0337833727582,3562.20950179844,0.0,1.0
2013-08-08,54.33,54.4,54.03,54.06,3300,27.4531859933075,27.4885572986551,27.3015946846753,27.3167538155385,6530.71741996382,0.0,1.0
2013-08-09,54.57,54.57,54.2492,54.2492,800,27.5744590402134,27.5744590402134,27.4123574008492,27.4123574008492,1583.20422302153,0.0,1.0
2013-08-12,54.54,54.6144,54.4698,54.51,3000,27.5592999093501,27.596894553891,27.5238275431302,27.5441407784869,5937.01583633074,0.0,1.0
2013-08-13,54.6701,54.6701,54.51,54.51,700,27.6250400068603,27.6250400068603,27.5441407784869,27.5441407784869,1385.30369514384,0.0,1.0
2013-08-14,54.53,54.6499,54.52,54.57,2900,27.5542468657291,27.6148328587458,27.549193822108,27.5744590402134,5739.11530845304,0.0,1.0
2013-08-15,54.1779,54.19,53.79,54.19,3800,27.376329199831,27.3824433826125,27.1803216377694,27.3824433826125,7520.22005935226,0.0,1.0
2013-08-16,54.21,54.39,54.1918,54.39,1300,27.3925494698546,27.483504255034,27.3833529304643,27.483504255034,2572.70686240999,0.0,1.0
2013-08-19,53.9512,54.31,53.9512,54.31,2100,27.2617767009412,27.4430799060654,27.2617767009412,27.4430799060654,4155.91108543151,0.0,1.0
2013-08-20,53.7245,53.7656,53.57,53.64,2500,27.1472242020514,27.167992211334,27.0691546781057,27.1045259834533,4947.51319694227,0.0,1.0
2013-08-21,53.04,53.49,53.03,53.49,8500,26.8013433661887,27.0287303291371,26.7962903225676,27.0287303291371,16821.5448696037,0.0,1.0
2013-08-22,53.42,53.42,53.26,53.26,2300,26.9933590237896,26.9933590237896,26.9125103258524,26.9125103258524,4551.7121411869,0.0,1.0
2013-08-23,53.547,53.5599,53.42,53.42,57900,27.0575326777773,27.0640511040485,26.9933590237896,26.9933590237896,114584.405641183,0.0,1.0
2013-08-26,53.2602,53.47,53.2602,53.47,3600,26.9126113867248,27.018624241895,26.9126113867248,27.018624241895,7124.41900359688,0.0,1.0
2013-08-27,52.41,52.9,52.41,52.9,19100,26.4830016180609,26.7306007554936,26.4830016180609,26.7306007554936,37799.000824639,0.0,1.0
2013-08-28,52.45,52.458,52.29,52.29,800,26.5032137925452,26.5072562274421,26.422365094608,26.422365094608,1583.20422302153,0.0,1.0
2013-08-29,52.34,52.4206,52.34,52.4206,400,26.4476303127134,26.4883578442992,26.4476303127134,26.4883578442992,791.602111510764,0.0,1.0
2013-08-30,52.227,52.34,52.212,52.33,3200,26.3905309197952,26.4476303127134,26.3829513543636,26.4425772690923,6332.81689208612,0.0,1.0
2013-09-03,53.1,53.58,53.1,53.58,62100,26.8316616279152,27.0742077217268,26.8316616279152,27.0742077217268,122896.227812046,0.0,1.0
2013-09-04,53.6699,53.7,53.5871,53.5871,1000,27.1196345838803,27.1348442451797,27.0777953826978,27.0777953826978,1979.00527877691,0.0,1.0
2013-09-05,53.2337,53.24,53.2337,53.24,200,26.8992208211289,26.9024042386102,26.8992208211289,26.9024042386102,395.801055755383,0.0,1.0
2013-09-06,53.82,54.0,53.45,53.86,42200,27.1954807686326,27.286435553812,27.0085181546528,27.215692943117,83514.0227643858,0.0,1.0
2013-09-09,54.407,54.47,53.9801,53.9801,2600,27.4920944291898,27.5239286040026,27.2763799970061,27.2763799970061,5145.41372481998,0.0,1.0
2013-09-10,54.93,54.95,54.835,54.9319,2500,27.7563686105721,27.7664746978143,27.7083646961719,27.7573286888601,4947.51319694228,0.0,1.0
2013-09-11,54.93,55.0,54.53,55.0,6700,27.7563686105721,27.7917399159197,27.5542468657291,27.7917399159197,13259.3353678053,0.0,1.0
2013-09-12,54.501,54.71,54.501,54.561,4500,27.5395930392279,27.6452016509084,27.5395930392279,27.5699113009544,8905.52375449612,0.0,1.0
2013-09-13,54.74,54.74,54.6001,54.6001,700,27.6603607817717,27.6603607817717,27.5896687015128,27.5896687015128,1385.30369514384,0.0,1.0
2013-09-16,55.57,55.7679,55.57,55.66,1300,28.079763402321,28.1797631355821,28.079763402321,28.1252407949107,2572.70686240999,0.0,1.0
2013-09-17,55.93,55.98,55.8001,55.8001,5400,28.2616729726797,28.2869381907851,28.196033936042,28.196033936042,10686.6285053953,0.0,1.0
2013-09-18,56.9948,56.9948,55.5201,55.6,1600,28.799721057452,28.799721057452,28.0545487146518,28.0949225331842,3166.40844604305,0.0,1.0
2013-09-19,56.608,57.0,56.4301,57.0,6200,28.6042693301887,28.8023486401349,28.5143756841698,28.8023486401349,12269.8327284169,0.0,1.0
2013-09-20,55.93,56.33,55.93,56.3,1600,28.2616729726797,28.4637947175228,28.2616729726797,28.4486355866596,3166.40844604306,0.0,1.0
2013-09-23,56.19,56.19,56.077,56.077,1200,28.3930521068277,28.3930521068277,28.3359527139096,28.3359527139096,2374.8063345323,0.0,1.0
2013-09-24,55.86,56.119,55.8,55.895,3100,28.2263016673322,28.3571754971181,28.1959834056058,28.243987320006,6134.91636420843,0.0,1.0
2013-09-25,56.14,56.26,56.03,56.078,7900,28.3677868887223,28.4284234121753,28.3122034088905,28.3364580182717,15634.1417023376,0.0,1.0
2013-09-26,56.2719,56.34,56.1741,56.22,3200,28.4344365340843,28.4688477611439,28.3850177674702,28.408211237691,6332.81689208613,0.0,1.0
2013-09-27,56.17,56.17,56.02,56.1,6800,28.3829460195856,28.3829460195856,28.3071503652694,28.347574714238,13457.235895683,0.0,1.0
2013-09-30,54.7409,55.1,54.68,55.1,2800,28.0705016786679,28.2546440137923,28.0392728616001,28.2546440137923,5460.34131326126,0.810771,1.0
2013-10-01,55.1599,55.23,54.77,54.77,4600,28.2853600424026,28.3213065132804,28.0854238227841,28.0854238227841,8970.5607289292,0.0,1.0
2013-10-02,55.31,55.31,54.79,54.83,2300,28.3623295898884,28.3623295898884,28.0956795919361,28.1161911302401,4485.28036446461,0.0,1.0
2013-10-03,55.0412,55.2,54.784,55.2,5500,28.2244920524854,28.3059228595524,28.0926028611905,28.3059228595524,10725.6704367632,0.0,1.0
2013-10-04,55.5682,55.58,55.51,55.51,2100,28.4947315696409,28.5007824734406,28.4648872814085,28.4648872814085,4095.25598494594,0.0,1.0
2013-10-07,55.1599,55.1599,54.73,54.73,700,28.2853600424026,28.2853600424026,28.0649122844801,28.0649122844801,1365.08532831531,0.0,1.0
2013-10-08,54.646,54.956,54.646,54.93,900,28.0218380540416,28.1808024758978,28.0218380540416,28.1674699760002,1755.10970783398,0.0,1.0
2013-10-09,54.93,54.93,54.93,54.93,200,28.1674699760002,28.1674699760002,28.1674699760002,28.1674699760002,390.024379518661,0.0,1.0
2013-10-10,55.72,55.72,55.45,55.45,1700,28.5725728575047,28.5725728575047,28.4341199739525,28.4341199739525,3315.20722590862,0.0,1.0
2013-10-11,56.052,56.17,55.7599,55.7599,2700,28.7428186254281,28.8033276634249,28.5930331169629,28.5930331169629,5265.32912350192,0.0,1.0
2013-10-14,56.21,56.21,55.659,55.92,4400,28.823839201729,28.823839201729,28.541292761591,28.6751305490248,8580.53634941053,0.0,1.0
2013-10-15,55.94,56.06,55.91,55.93,5400,28.6853863181768,28.7469209330889,28.6700026644488,28.6802584336008,10530.6582470039,0.0,1.0
2013-10-16,56.359,56.44,56.18,56.36,2200,28.9002446819114,28.9417805469771,28.8084555480009,28.900757470369,4290.26817470528,0.0,1.0
2013-10-17,56.98,56.98,56.79,56.8499,16000,29.2186863140814,29.2186863140814,29.1212565071373,29.1519725357476,31201.9503614929,0.0,1.0
2013-10-18,57.071,57.24,57.071,57.239,1900,29.2653500637231,29.3520113130576,29.2653500637231,29.3514985246,3705.23160542728,0.0,1.0
2013-10-21,57.0388,57.32,56.99,57.32,7300,29.2488382753883,29.3930343896656,29.2238141986574,29.3930343896656,14235.8898524311,0.0,1.0
2013-10-22,57.5599,57.65,57.41,57.41,1300,29.516052340644,29.5622545806738,29.4391853508497,29.4391853508497,2535.1584668713,0.0,1.0
2013-10-23,56.87,56.94,56.64,56.9299,14400,29.1622795837453,29.1981747757774,29.0443382384972,29.1929956123556,28081.7553253436,0.0,1.0
2013-10-24,56.96,57.0,56.76,56.82,11100,29.2084305449294,29.2289420832334,29.1058728534093,29.1366401608653,21646.3530632857,0.0,1.0
2013-10-25,57.03,57.12,57.0,57.12,3400,29.2443257369614,29.2904766981455,29.2289420832334,29.2904766981455,6630.41445181725,0.0,1.0
2013-10-28,57.072,57.21,57.0,57.21,1700,29.2658628521807,29.3366276593295,29.2289420832334,29.3366276593295,3315.20722590862,0.0,1.0
2013-10-29,57.3099,57.33,57.3099,57.33,500,29.3878552262438,29.3981622742416,29.3878552262438,29.3981622742416,975.060948796654,0.0,1.0
2013-10-30,56.8999,57.4,56.63,57.4,13200,29.1776119586276,29.4340574662737,29.0392103539212,29.4340574662737,25741.6090482316,0.0,1.0
2013-10-31,56.92,57.2,56.85,57.19,10700,29.1879190066254,29.3314997747535,29.1520238145933,29.3263718901775,20866.3043042484,0.0,1.0
2013-11-01,56.9998,56.9998,56.72,56.94,4000,29.2288395255419,29.2288395255419,29.0853613151053,29.1981747757774,7800.48759037322,0.0,1.0
2013-11-04,57.1325,57.3091,57.1325,57.22,400,29.2968865538655,29.3874449954778,29.2968865538655,29.3417555439055,780.048759037322,0.0,1.0
2013-11-05,57.15,57.2199,56.8801,57.1,3600,29.3058603518735,29.3417042650598,29.1674587471671,29.2802209289935,7020.4388313359,0.0,1.0
2013-11-06,57.4399,57.569,57.4299,57.569,700,29.4545177257319,29.5207187156082,29.4493898411559,29.5207187156082,1365.08532831532,0.0,1.0
2013-11-07,56.57,57.44,56.57,57.44,7100,29.0084430464652,29.4545690045777,29.0084430464652,29.4545690045777,13845.8654729125,0.0,1.0
2013-11-08,56.9899,57.047,56.96,56.96,1200,29.2237629198117,29.2530431407406,29.2084305449294,29.2084305449294,2340.14627711196,0.0,1.0
2013-11-11,56.702,56.82,56.6501,56.82,1800,29.0761311228684,29.1366401608653,29.049517401919,29.1366401608653,3510.21941566796,0.0,1.0
2013-11-12,56.1499,56.1499,56.0001,56.1001,4000,28.7930206154272,28.7930206154272,28.7162049044786,28.7674837502386,7800.48759037321,0.0,1.0
2013-11-13,56.14,56.14,55.47,55.97,6500,28.7879440096969,28.7879440096969,28.4443757431045,28.7007699719048,12675.7923343565,0.0,1.0
2013-11-14,56.22,56.2399,55.8001,56.0168,12700,28.828967086305,28.8391715766112,28.6136472129585,28.7247684717205,24766.548099435,0.0,1.0
2013-11-15,56.598,56.73,56.3301,56.3301,4800,29.022801123278,29.0904891996813,28.8854250954868,28.8854250954868,9360.58510844786,0.0,1.0
2013-11-18,56.525,57.03,56.525,57.03,6100,28.9853675658731,29.2443257369614,28.9853675658731,29.2443257369614,11895.7435753192,0.0,1.0
2013-11-19,56.195,56.31,56.195,56.25,2900,28.8161473748649,28.875118047489,28.8161473748649,28.844350740033,5655.3535030206,0.0,1.0
2013-11-20,55.83,56.36,55.798,56.35,8100,28.6289795878407,28.900757470369,28.6125703571975,28.895629585793,15795.9873705058,0.0,1.0
2013-11-21,55.3801,55.64,55.3801,55.55,3100,28.3982760607662,28.5315497808966,28.3982760607662,28.4853988197126,6045.37788253926,0.0,1.0
2013-11-22,55.614,55.614,55.3923,55.4967,1600,28.518217280999,28.518217280999,28.404532079949,28.4580671949225,3120.19503614929,0.0,1.0
2013-11-25,55.2516,55.3368,55.1796,55.32,4100,28.3323827439646,28.3760723205521,28.2954619750173,28.3674574744644,7995.49978013254,0.0,1.0
2013-11-26,54.8901,55.08,54.85,54.8692,2900,28.1470097165419,28.2443882446403,28.1264468993922,28.1362924377781,5655.3535030206,0.0,1.0
2013-11-27,55.0,55.0,54.79,54.79,3300,28.2033651680322,28.2033651680322,28.0956795919361,28.0956795919361,6435.40226205792,0.0,1.0
2013-11-29,54.6601,55.008,54.6601,55.008,3300,28.0290683712938,28.2074674756931,28.0290683712938,28.2074674756931,6435.40226205791,0.0,1.0
2013-12-02,54.69,54.79,54.46,54.79,1100,28.0444007461761,28.0956795919361,27.9264594009279,28.0956795919361,2145.13408735263,0.0,1.0
2013-12-03,54.1801,54.4742,54.12,54.38,1800,27.7829299116455,27.9337409970259,27.7521113253437,27.8854363243199,3510.21941566795,0.0,1.0
2013-12-04,53.902,54.255,53.84,54.04,6900,27.6403234415868,27.8213377671198,27.6085305572156,27.7110882487357,13455.8410933938,0.0,1.0
2013-12-05,53.782,54.03,53.6801,53.9199,4900,27.5787888266747,27.7059603641597,27.5265356828452,27.6495023549779,9555.59729820721,0.0,1.0
2013-12-06,54.3399,54.352,54.1499,54.1499,700,27.8648735071701,27.8710782475071,27.767443700226,27.767443700226,1365.08532831531,0.0,1.0
2013-12-09,54.32,54.329,54.21,54.29,2600,27.8546690168638,27.8592841129823,27.7982622865278,27.8392853631358,5070.31693374261,0.0,1.0
2013-12-10,54.1466,54.1466,53.994,54.0899,1900,27.7657514983159,27.7657514983159,27.6874999796861,27.73667639277,3705.23160542728,0.0,1.0
2013-12-11,53.236,53.6,53.236,53.6,6200,27.2988063288248,27.4854613273914,27.2988063288248,27.4854613273914,12090.7557650785,0.0,1.0
2013-12-12,52.836,52.85,52.675,52.675,1200,27.0936909457846,27.100869984191,27.0111320041109,27.0111320041109,2340.14627711197,0.0,1.0
2013-12-13,52.8301,52.86,52.81,52.815,1000,27.0906654938847,27.105997868767,27.080358445887,27.082922388175,1950.12189759331,0.0,1.0
2013-12-16,53.883,54.11,53.883,54.06,2700,27.6305804608924,27.7469834407677,27.6305804608924,27.7213440178877,5265.32912350193,0.0,1.0
2013-12-17,52.58,52.6576,52.55,52.6576,1200,27.4447382320311,27.4852424482122,27.4290793855693,27.4852424482122,2299.01992383953,0.940585,1.0
2013-12-18,52.54,52.654,51.99,52.51,7200,27.423859770082,27.4833633866368,27.1367809182825,27.4082009236202,13794.1195430372,0.0,1.0
2013-12-19,52.705,52.705,52.4401,52.4401,1400,27.5099834256219,27.5099834256219,27.3717158113643,27.3717158113643,2682.18991114612,0.0,1.0
2013-12-20,53.3201,53.4899,53.221,53.221,2300,27.8310419742434,27.9196710452172,27.7793155847647,27.7793155847647,4406.45485402578,0.0,1.0
2013-12-23,53.75,53.83,53.5,53.5,28200,28.0554332440409,28.097190167939,27.9249428568593,27.9249428568593,54026.968210229,0.0,1.0
2013-12-24,53.99,53.99,53.98,53.9899,1200,28.1807040157352,28.1807040157352,28.1754844002479,28.1806518195803,2299.01992383953,0.0,1.0
2013-12-26,53.8799,53.8799,53.5401,53.5401,600,28.1232360492204,28.1232360492204,27.9458735149632,27.9458735149632,1149.50996191977,0.0,1.0
2013-12-27,53.83,53.95,53.83,53.95,700,28.097190167939,28.1598255537862,28.097190167939,28.1598255537862,1341.09495557306,0.0,1.0
2013-12-30,54.08,54.11,53.81,54.03,4500,28.2276805551206,28.2433394015824,28.0867509369645,28.2015824776843,8621.32471439824,0.0,1.0
2013-12-31,54.2001,54.37,54.1,54.1,3100,28.2903681371226,28.3790494042512,28.2381197860951,28.2381197860951,5939.13480325213,0.0,1.0
2014-01-02,53.4,53.93,53.4,53.91,11400,27.8727467019867,28.1493863228116,27.8727467019867,28.1389470918371,21840.6892764755,0.0,1.0
2014-01-03,53.9,54.05,53.7501,53.82,4000,28.1337274763498,28.2120217086588,28.0554854401958,28.0919705524517,7663.39974613179,0.0,1.0
2014-01-06,53.75,54.02,53.44,54.02,20100,28.0554332440409,28.196362862197,27.8936251639357,28.196362862197,38508.5837243122,0.0,1.0
2014-01-07,53.47,53.5599,53.4201,53.5599,1600,27.9092840103975,27.956208353628,27.8832381291161,27.956208353628,3065.35989845271,0.0,1.0
2014-01-08,52.9999,53.27,52.9999,53.13,6100,27.6639098863413,27.8048917006523,27.6639098863413,27.7318170838306,11686.6846128509,0.0,1.0
2014-01-09,53.12,53.24,52.96,53.21,3300,27.7265974683433,27.7892328541905,27.6430836205471,27.7735740077287,6322.30479055872,0.0,1.0
2014-01-10,53.9999,54.0,53.5725,53.65,10300,28.1858714350676,28.1859236312225,27.962785069142,28.0032370891683,19733.2543462893,0.0,1.0
2014-01-13,53.5501,54.11,53.5501,53.96,7800,27.9510931304505,28.2433394015824,27.9510931304505,28.1650451692734,14943.629504957,0.0,1.0
2014-01-14,53.7376,53.74,53.36,53.67,6000,28.0489609208367,28.0502136285536,27.8518682400376,28.0136763201428,11495.0996191977,0.0,1.0
2014-01-15,53.29,53.39,53.27,53.3,4800,27.8153309316268,27.8675270864994,27.8048917006523,27.820550547114,9196.07969535812,0.0,1.0
2014-01-16,53.01,53.3,53.0,53.3,5900,27.6691816979834,27.820550547114,27.6639620824961,27.820550547114,11303.5146255444,0.0,1.0
2014-01-17,52.76,52.95,52.76,52.95,700,27.5386913108018,27.6378640050598,27.5386913108018,27.6378640050598,1341.09495557306,0.0,1.0
2014-01-21,52.98,53.58,52.73,53.58,3800,27.6535228515216,27.9666997807574,27.52303246434,27.9666997807574,7280.22975882519,0.0,1.0
2014-01-22,53.266,53.6,53.11,53.6,4000,27.8028038544573,27.9771390117319,27.721377852856,27.9771390117319,7663.39974613179,0.0,1.0
2014-01-23,52.08,52.518,52.05,52.5,36300,27.1837574576679,27.41237661601,27.1680986112061,27.402981308133,69545.3526961459,0.0,1.0
2014-01-24,51.3182,51.76,51.2892,51.63,9100,26.7861271498482,27.0167297620755,26.7709902649351,26.948874760741,17434.2344224498,0.0,1.0
2014-01-27,51.13,51.43,50.81,51.24,8800,26.6878939863779,26.8444824509958,26.5208662907854,26.7453097567378,16859.4794414899,0.0,1.0
2014-01-28,51.64,51.81,51.4601,51.47,5100,26.9540943762283,27.0428278395118,26.8601934936124,26.8653609129448,9770.83467631802,0.0,1.0
2014-01-29,51.036,51.4399,51.0,51.0,4800,26.6388296007976,26.8496498703282,26.6200389850435,26.6200389850435,9196.07969535813,0.0,1.0
2014-01-30,51.5301,51.542,51.441,51.441,1400,26.8967308020233,26.9029421444531,26.8502240280318,26.8502240280318,2682.18991114612,0.0,1.0
2014-01-31,51.395,51.49,51.15,51.15,3300,26.8262137967904,26.8758001439194,26.6983332173524,26.6983332173524,6322.30479055871,0.0,1.0
2014-02-03,50.49,51.135,50.48,51.135,6800,26.353838595193,26.6905037941215,26.3486189797058,26.6905037941215,13027.779568424,0.0,1.0
2014-02-04,51.35,51.39,50.89,50.89,4600,26.8027255270977,26.8236039890467,26.5626232146836,26.5626232146836,8812.90970805153,0.0,1.0
2014-02-05,51.0405,51.13,50.76,50.94,4400,26.6411784277669,26.6878939863779,26.4947682133491,26.5887212921199,8429.73972074495,0.0,1.0
2014-02-06,51.75,51.75,51.48,51.49,12600,27.0115101465882,27.0115101465882,26.8705805284321,26.8758001439194,24139.7092003151,0.0,1.0
2014-02-07,52.01,52.01,51.78,51.78,500,27.1472201492571,27.1472201492571,27.02716899305,27.02716899305,957.924968266471,0.0,1.0
2014-02-10,51.9043,52.02,51.651,52.02,2300,27.0920488135567,27.1524397647443,26.9598359532643,27.1524397647443,4406.45485402577,0.0,1.0
2014-02-11,52.56,52.571,52.21,52.21,4300,27.4342990010565,27.4400405780925,27.2516124590023,27.2516124590023,8238.15472709167,0.0,1.0
2014-02-12,52.56,52.56,52.3501,52.56,1400,27.4342990010565,27.4342990010565,27.3247392719789,27.4342990010565,2682.18991114613,0.0,1.0
2014-02-13,52.46,52.46,52.371,52.4399,8800,27.3821028461839,27.3821028461839,27.3356482683473,27.3716114190545,16859.4794414899,0.0,1.0
2014-02-14,53.1,53.2999,52.53,52.53,1500,27.7161582373688,27.8204983509592,27.4186401545948,27.4186401545948,2873.77490479941,0.0,1.0
2014-02-18,52.85,52.989,52.85,52.98,1500,27.5856678501872,27.6582205054601,27.5856678501872,27.6535228515216,2873.77490479941,0.0,1.0
2014-02-19,52.95,53.09,52.93,52.93,1600,27.6378640050598,27.7109386218815,27.6274247740853,27.6274247740853,3065.35989845271,0.0,1.0
2014-02-20,53.0999,53.0999,52.7799,52.7799,3100,27.7161060412139,27.7161060412139,27.5490783456215,27.5490783456215,5939.13480325213,0.0,1.0
2014-02-21,52.85,52.9099,52.83,52.8399,800,27.5856678501872,27.6169333469559,27.5752286192127,27.5803960385451,1532.67994922635,0.0,1.0
2014-02-24,53.73,53.82,53.38,53.38,2200,28.0449940130664,28.0919705524517,27.8623074710121,27.8623074710121,4214.86986037247,0.0,1.0
2014-02-25,53.23,53.342,53.15,53.15,3900,27.7840132387032,27.8424729321605,27.7422563148051,27.7422563148051,7471.81475247848,0.0,1.0
2014-02-26,53.4999,53.79,53.38,53.7599,2900,27.9248906607044,28.0763117059899,27.8623074710121,28.0606006633733,5555.96481594555,0.0,1.0
2014-02-27,53.5418,53.6665,53.1901,53.1901,600,27.9467608495961,28.0118494547222,27.763186972909,27.763186972909,1149.50996191977,0.0,1.0
2014-02-28,53.6401,53.8658,53.64,53.66,1200,27.9980696698359,28.1158763913834,27.998017473681,28.0084567046555,2299.01992383953,0.0,1.0
2014-03-03,53.12,53.395,53.01,53.21,1700,27.7265974683433,27.870136894243,27.6691816979834,27.7735740077287,3256.944892106,0.0,1.0
2014-03-04,54.0599,54.06,53.9,53.92,1100,28.2171891279912,28.2172413241461,28.1337274763498,28.1441667073244,2107.43493018624,0.0,1.0
2014-03-05,53.87,53.8715,53.85,53.85,1400,28.1180686298881,28.1188515722111,28.1076293989135,28.1076293989135,2682.18991114612,0.0,1.0
2014-03-06,54.68,54.7,54.2,54.2,6400,28.5408574843564,28.5512967153309,28.2903159409677,28.2903159409677,12261.4395938108,0.0,1.0
2014-03-07,54.388,54.68,54.15,54.68,4000,28.3884447121283,28.5408574843564,28.2642178635314,28.5408574843564,7663.39974613178,0.0,1.0
2014-03-10,54.002,54.17,53.94,53.94,2300,28.1869675543199,28.274657094506,28.1546059382989,28.1546059382989,4406.45485402578,0.0,1.0
2014-03-11,53.445,54.26,53.445,54.26,1600,27.8962349716794,28.3216336338913,27.8962349716794,28.3216336338913,3065.35989845271,0.0,1.0
2014-03-12,53.58,53.71,53.201,53.23,5900,27.9666997807574,28.0345547820918,27.7688763537901,27.7840132387032,11303.5146255444,0.0,1.0
2014-03-13,53.3065,53.86,53.19,53.86,6300,27.8239432971808,28.1128490144008,27.7631347767541,28.1128490144008,12069.8546001575,0.0,1.0
2014-03-14,53.46,53.46,53.2,53.2,900,27.9040643949103,27.9040643949103,27.7683543922414,27.7683543922414,1724.26494287965,0.0,1.0
2014-03-17,53.7512,53.83,53.64,53.71,1300,28.0560595978994,28.097190167939,27.998017473681,28.0345547820918,2490.60491749282,0.0,1.0
2014-03-18,54.301,54.4299,54.07,54.07,1400,28.3430340573891,28.4103149010199,28.2224609396333,28.2224609396333,2682.18991114612,0.0,1.0
2014-03-19,53.888,54.3,53.88,54.24,4300,28.1274639377651,28.3425120958404,28.1232882453753,28.3111944029168,8238.15472709167,0.0,1.0
2014-03-20,53.458,53.597,53.04,53.15,1900,27.9030204718128,27.9755731270858,27.6848405444452,27.7422563148051,3640.11487941259,0.0,1.0
2014-03-21,53.3943,53.7,53.3943,53.7,2600,27.8697715211589,28.0293351666046,27.8697715211589,28.0293351666046,4981.20983498566,0.0,1.0
2014-03-24,53.61,53.61,53.3,53.39,28600,27.9823586272192,27.9823586272192,27.820550547114,27.8675270864994,54793.3081848422,0.0,1.0
2014-03-25,53.325,53.61,53.12,53.12,4600,28.0966535914669,28.2468185473707,27.9886402021326,27.9886402021326,8730.39912747821,0.503972,1.0
2014-03-26,53.52,53.9699,53.52,53.78,1200,28.19939803498,28.4364479074751,28.19939803498,28.3363906263308,2277.49542455953,0.0,1.0
2014-03-27,54.0,54.0,53.97,53.97,600,28.4523074343969,28.4523074343969,28.4365005969333,28.4365005969333,1138.74771227976,0.0,1.0
2014-03-28,54.4399,54.53,54.231,54.47,1500,28.6840883610708,28.7315615629197,28.5740200828662,28.6999478879925,2846.86928069941,0.0,1.0
2014-03-31,54.4401,54.6199,54.4401,54.54,4500,28.6841937399872,28.7789293858521,28.6841937399872,28.7368305087408,8540.60784209824,0.0,1.0
2014-04-01,54.37,54.42,54.02,54.42,2200,28.6472584297807,28.6736031588866,28.4628453260392,28.6736031588866,4175.40827835914,0.0,1.0
2014-04-02,54.2701,54.36,54.1201,54.36,700,28.5946216610271,28.6419894839595,28.5155874737093,28.6419894839595,1328.53899765972,0.0,1.0
2014-04-03,54.399,54.488,54.01,54.488,1900,28.6625383726621,28.7094319904707,28.4575763802181,28.7094319904707,3606.03442221926,0.0,1.0
2014-04-04,54.43,55.0,54.43,54.85,2000,28.6788721047078,28.9792020165153,28.6788721047078,28.9001678291976,3795.82570759922,0.0,1.0
2014-04-07,54.39,54.69,54.39,54.59,3200,28.6577963214231,28.8158646960586,28.6577963214231,28.7631752378468,6073.32113215874,0.0,1.0
2014-04-08,55.32,55.32,54.56,54.56,5400,29.1478082827932,29.1478082827932,28.7473684003832,28.7473684003832,10248.7294105179,0.0,1.0
2014-04-09,56.7299,56.7299,56.01,56.24,3300,29.8906769541221,29.8906769541221,29.511365544455,29.6325512983422,6263.1124175387,0.0,1.0
2014-04-10,56.11,56.645,56.11,56.43,1900,29.5640550026668,29.8459436041002,29.5640550026668,29.7326612689447,3606.03442221926,0.0,1.0
2014-04-11,56.25,56.3508,56.25,56.33,1800,29.6378202441634,29.6909312180409,29.6378202441634,29.6799718107329,3416.2431368393,0.0,1.0
2014-04-14,56.3,56.52,56.2,56.52,4100,29.6641649732693,29.7800817813354,29.6114755150575,29.7800817813354,7781.4427005784,0.0,1.0
2014-04-15,56.01,56.25,56.01,56.25,1200,29.511365544455,29.6378202441634,29.511365544455,29.6378202441634,2277.49542455953,0.0,1.0
2014-04-16,56.4101,56.59,56.35,56.59,800,29.7221760667606,29.8169644020837,29.6905097023753,29.8169644020837,1518.33028303969,0.0,1.0
2014-04-17,56.7899,56.7899,56.53,56.53,3300,29.9222906290492,29.9222906290492,29.7853507271566,29.7853507271566,6263.1124175387,0.0,1.0
2014-04-21,56.66,56.79,56.3133,56.79,1000,29.853847022832,29.9223433185074,29.6711726712115,29.9223433185074,1897.91285379961,0.0,1.0
2014-04-22,56.66,56.9296,56.66,56.9296,2300,29.853847022832,29.9958978021711,29.853847022832,29.9958978021711,4365.1995637391,0.0,1.0
2014-04-23,56.6428,56.66,56.57,56.57,800,29.8447844360195,29.853847022832,29.8064265104413,29.8064265104413,1518.33028303969,0.0,1.0
2014-04-24,56.65,56.81,56.606,56.81,2200,29.8485780770108,29.9328812101497,29.8253947153976,29.9328812101497,4175.40827835914,0.0,1.0
2014-04-25,56.6599,56.7,56.4901,56.63,1700,29.8537943333738,29.8749228061167,29.7643276333301,29.8380401853684,3226.45185145933,0.0,1.0
2014-04-28,57.2888,57.2888,56.96,56.99,1700,30.1851583360681,30.1851583360681,30.0119153974675,30.0277222349311,3226.45185145933,0.0,1.0
2014-04-29,57.26,57.26,56.9658,57.12,5400,30.1699837721031,30.1699837721031,30.0149713860438,30.0962185306065,10248.7294105179,0.0,1.0
2014-04-30,57.53,57.53,57.0704,57.15,6200,30.312245309275,30.312245309275,30.0700845593334,30.11202536807,11767.0596935576,0.0,1.0
2014-05-01,57.19,57.29,56.93,57.29,2600,30.1331011513548,30.1857906095666,29.996108560004,30.1857906095666,4934.57341987898,0.0,1.0
2014-05-02,57.19,57.19,57.19,57.19,57,30.1331011513548,30.1331011513548,30.1331011513548,30.1331011513548,108.181032666578,0.0,1.0
2014-05-05,57.08,57.08,56.8,56.8699,3600,30.0751427473217,30.0751427473217,29.9276122643286,29.9644421956186,6832.4862736786,0.0,1.0
2014-05-06,57.15,57.31,57.05,57.2,3600,30.11202536807,30.196328501209,30.0593359098582,30.1383700971759,6832.4862736786,0.0,1.0
2014-05-07,56.99,56.99,56.9,56.91,2000,30.0277222349311,30.0277222349311,29.9803017225404,29.9855706683616,3795.82570759921,0.0,1.0
2014-05-08,57.09,57.3895,57.08,57.28,10900,30.0804116931429,30.2382166204874,30.0751427473217,30.1805216637454,20687.2501064158,0.0,1.0
2014-05-09,57.0899,57.09,57.08,57.08,4000,30.0803590036847,30.0804116931429,30.0751427473217,30.0751427473217,7591.65141519844,0.0,1.0
2014-05-12,57.23,57.42,57.08,57.16,2900,30.1541769346395,30.254286905242,30.0751427473217,30.1172943138912,5503.94727601887,0.0,1.0
2014-05-13,57.43,57.65,57.43,57.6,3400,30.2595558510632,30.3754726591293,30.2595558510632,30.3491279300233,6452.90370291867,0.0,1.0
2014-05-14,57.79,57.92,57.79,57.92,900,30.4492379006258,30.5177341963012,30.4492379006258,30.5177341963012,1708.12156841965,0.0,1.0
2014-05-15,57.3122,57.75,57.3122,57.75,700,30.1974876692896,30.4281621173411,30.1974876692896,30.4281621173411,1328.53899765973,0.0,1.0
2014-05-16,57.9799,57.9799,57.6595,57.74,2400,30.5492951817701,30.5492951817701,30.3804781576594,30.4228931715199,4554.99084911907,0.0,1.0
2014-05-19,57.42,57.42,57.42,57.42,600,30.254286905242,30.254286905242,30.254286905242,30.254286905242,1138.74771227977,0.0,1.0
2014-05-20,57.02,57.1894,56.89,57.1894,6600,30.0435290723946,30.1327850146055,29.9750327767192,30.1327850146055,12526.2248350774,0.0,1.0
2014-05-21,56.88,57.04,56.8,56.85,8600,29.969763830898,30.054066964037,29.9276122643286,29.9539569934345,16322.0505426767,0.0,1.0
2014-05-22,57.2334,57.278,56.95,57.07,4800,30.1559683762187,30.1794678745812,30.0066464516463,30.0698738015005,9109.98169823813,0.0,1.0
2014-05-23,57.19,57.39,57.135,57.3625,3500,30.1331011513548,30.2384800677785,30.1041219493382,30.2239904667702,6642.69498829862,0.0,1.0
2014-05-27,57.93,57.93,57.804,57.804,2000,30.5230031421224,30.5230031421224,30.4566144247755,30.4566144247755,3795.82570759922,0.0,1.0
2014-05-28,58.17,58.205,57.8201,57.8201,33300,30.6494578418309,30.667899152205,30.4650974275476,30.4650974275476,63200.4980315269,0.0,1.0
2014-05-29,58.491,58.61,58.47,58.61,1800,30.8185910026909,30.881291457963,30.8075262164664,30.881291457963,3416.24313683929,0.0,1.0
2014-05-30,58.3401,58.61,58.3401,58.61,2300,30.7390826102492,30.881291457963,30.7390826102492,30.881291457963,4365.1995637391,0.0,1.0
2014-06-02,58.5016,58.75,58.48,58.75,7100,30.8241760852613,30.9550566994596,30.8127951622876,30.9550566994596,13475.1812619772,0.0,1.0
2014-06-03,58.19,58.19,58.02,58.13,1400,30.6599957334732,30.6599957334732,30.5704236545131,30.6283820585461,2657.07799531945,0.0,1.0
2014-06-04,58.09,58.13,58.09,58.13,700,30.6073062752614,30.6283820585461,30.6073062752614,30.6283820585461,1328.53899765973,0.0,1.0
2014-06-05,58.395,58.485,57.99,58.0,4000,30.7680091228075,30.8154296351982,30.5546168170495,30.5598857628707,7591.65141519844,0.0,1.0
2014-06-06,58.45,58.45,58.34,58.34,1400,30.796988324824,30.796988324824,30.739029920791,30.739029920791,2657.07799531945,0.0,1.0
2014-06-09,58.82,58.82,58.63,58.63,1400,30.9919393202079,30.9919393202079,30.8918293496053,30.8918293496053,2657.07799531945,0.0,1.0
2014-06-10,58.6271,58.77,58.6271,58.72,1400,30.8903013553172,30.9655945911019,30.8903013553172,30.939249861996,2657.07799531945,0.0,1.0
2014-06-11,58.47,58.6,58.39,58.4944,4600,30.8075262164664,30.8760225121418,30.7653746498969,30.8203824442701,8730.3991274782,0.0,1.0
2014-06-12,58.445,58.7299,58.435,58.54,4300,30.7943538519134,30.944466118359,30.7890849060922,30.8444088372147,8161.02527133833,0.0,1.0
2014-06-13,58.419,58.569,58.415,58.415,3700,30.7806545927783,30.8596887800961,30.7785470144499,30.7785470144499,7022.27755905856,0.0,1.0
2014-06-16,58.4501,58.73,58.45,58.58,5200,30.7970410142822,30.9445188078172,30.796988324824,30.8654846204994,9869.14683975798,0.0,1.0
2014-06-17,58.349,58.349,58.3099,58.3299,2400,30.7437719720301,30.7437719720301,30.7231703938692,30.7337082855116,4554.99084911906,0.0,1.0
2014-06-18,58.98,58.98,58.35,58.48,8200,31.0762424533468,31.0762424533468,30.7442988666122,30.8127951622876,15562.8854011568,0.0,1.0
2014-06-19,59.22,59.34,59.18,59.34,7300,31.2026971530552,31.2659245029095,31.1816213697705,31.2659245029095,13854.7638327372,0.0,1.0
2014-06-20,59.1582,59.1582,59.01,59.06,1300,31.1701350678803,31.1701350678803,31.0920492908104,31.1183940199163,2467.28670993949,0.0,1.0
2014-06-23,58.98,59.25,58.78,59.25,1600,31.0762424533468,31.2185039905188,30.9708635369231,31.2185039905188,3036.66056607937,0.0,1.0
2014-06-24,57.67,58.13,57.67,58.11,3400,30.7862049003064,31.0317685253132,30.7862049003064,31.021091845965,6369.02147032902,0.759534,1.0
2014-06-25,58.3,58.3051,57.9,57.9,3800,31.1225202997722,31.125242853006,30.9089867128098,30.9089867128098,7118.31811389714,0.0,1.0
2014-06-26,58.63,58.63,58.51,58.63,1700,31.2986855090162,31.2986855090162,31.2346254329275,31.2986855090162,3184.51073516451,0.0,1.0
2014-06-27,58.68,58.74,58.67,58.67,1300,31.3253772073865,31.3574072454308,31.3200388677124,31.3200388677124,2435.21409159639,0.0,1.0
2014-06-30,58.26,58.3399,58.26,58.33,4000,31.1011669410759,31.1438202750717,31.1011669410759,31.1385353187944,7492.96643568122,0.0,1.0
2014-07-01,58.7854,58.85,58.7852,58.85,1100,31.3816433075511,31.4161289818455,31.3815365407576,31.4161289818455,2060.56576981233,0.0,1.0
2014-07-02,59.0,59.25,58.87,59.25,4200,31.4962040769564,31.6296625688079,31.4268056611936,31.6296625688079,7867.61475746527,0.0,1.0
2014-07-03,59.164,59.18,59.05,59.05,1600,31.583752847611,31.5922941910895,31.5228957753267,31.5228957753267,2997.18657427248,0.0,1.0
2014-07-07,58.8214,58.95,58.8214,58.95,3100,31.4008613303777,31.4695123785861,31.4008613303777,31.4695123785861,5807.04898765293,0.0,1.0
2014-07-08,58.852,59.09,58.7252,58.98,6400,31.4171966497803,31.544249134023,31.3495065027132,31.4855273976083,11988.7462970899,0.0,1.0
2014-07-09,58.77,58.77,58.48,58.76,4300,31.373422264453,31.373422264453,31.2186104139053,31.368083924779,8054.9389183573,0.0,1.0
2014-07-10,58.31,58.31,58.2685,58.2685,3300,31.1278586394463,31.1278586394463,31.1057045297989,31.1057045297989,6181.69730943699,0.0,1.0
2014-07-11,58.77,58.8,58.53,58.8,3400,31.373422264453,31.3894372834752,31.2453021122756,31.3894372834752,6369.02147032903,0.0,1.0
2014-07-14,59.06,59.06,58.98,58.98,900,31.5282341150008,31.5282341150008,31.4855273976083,31.4855273976083,1685.91744802827,0.0,1.0
2014-07-15,58.7072,58.8,58.52,58.8,7600,31.3398974912999,31.3894372834752,31.2399637726015,31.3894372834752,14236.6362277943,0.0,1.0
2014-07-16,58.7045,58.89,58.7,58.88,11800,31.3384561395879,31.4374823405418,31.3360538867346,31.4321440008677,22104.2509852596,0.0,1.0
2014-07-17,58.46,58.8299,58.46,58.74,12500,31.2079337345572,31.4053989191007,31.2079337345572,31.3574072454308,23415.5201115037,0.0,1.0
2014-07-18,58.95,58.95,58.76,58.78,6300,31.4695123785861,31.4695123785861,31.368083924779,31.3787606041271,11801.4221361979,0.0,1.0
2014-07-21,58.592,58.79,58.45,58.79,3100,31.2783998182548,31.3840989438011,31.2025953948831,31.3840989438011,5807.04898765293,0.0,1.0
2014-07-22,59.03,59.045,58.92,58.97,5400,31.5122190959786,31.5202266054897,31.4534973595639,31.4801890579342,10115.5046881696,0.0,1.0
2014-07-23,59.57,59.57,59.32,59.32,6000,31.8004894383779,31.8004894383779,31.6670309465264,31.6670309465264,11239.4496535218,0.0,1.0
2014-07-24,59.38,59.43,59.17,59.43,11000,31.6990609845707,31.725752682941,31.5869558514154,31.725752682941,20605.6576981233,0.0,1.0
2014-07-25,59.1,59.35,59.1,59.35,2500,31.549587473697,31.6830459655485,31.549587473697,31.6830459655485,4683.10402230076,0.0,1.0
2014-07-28,59.3399,59.34,59.08,59.08,4100,31.6776542424777,31.6777076258745,31.5389107943489,31.5389107943489,7680.29059657324,0.0,1.0
2014-07-29,59.0299,59.26,59.0,59.26,3500,31.5121657125819,31.635000908482,31.4962040769564,31.635000908482,6556.34563122105,0.0,1.0
2014-07-30,58.98,59.17,58.68,59.17,2200,31.4855273976083,31.5869558514154,31.3253772073865,31.5869558514154,4121.13153962466,0.0,1.0
2014-07-31,58.31,58.78,58.27,58.78,12400,31.1278586394463,31.3787606041271,31.10650528075,31.3787606041271,23228.1959506117,0.0,1.0
2014-08-01,58.21,58.41,58.001,58.36,2000,31.0744752427056,31.1812420361869,30.9629039435178,31.1545503378166,3746.48321784061,0.0,1.0
2014-08-04,58.37,58.37,58.091,58.13,3200,31.1598886774906,31.1598886774906,31.0109490005843,31.0317685253132,5994.37314854497,0.0,1.0
2014-08-05,57.84,58.0,57.5201,58.0,5300,30.8769566747654,30.9623701095504,30.7061831885922,30.9623701095504,9928.1805272776,0.0,1.0
2014-08-06,57.9,58.0778,57.9,58.0778,1700,30.9089867128098,31.0039023922146,30.9089867128098,31.0039023922146,3184.51073516451,0.0,1.0
2014-08-07,57.54,57.94,57.2,57.9,17200,30.7168064845436,30.930340071506,30.5353029356255,30.9089867128098,32219.7556734292,0.0,1.0
2014-08-08,57.489,57.55,57.489,57.55,500,30.6895809522059,30.7221448242177,30.6895809522059,30.7221448242177,936.62080446015,0.0,1.0
2014-08-11,57.4688,57.5699,57.45,57.47,3100,30.6787975060643,30.732768120169,30.6687614274771,30.6794381068252,5807.04898765293,0.0,1.0
2014-08-12,57.4688,57.4688,57.4688,57.4688,361,30.6787975060643,30.6787975060643,30.6787975060643,30.6787975060643,676.240220820229,0.0,1.0
2014-08-13,57.73,58.1,57.73,58.1,3100,30.8182349383507,31.015753506291,30.8182349383507,31.015753506291,5807.04898765294,0.0,1.0
2014-08-14,58.25,58.31,58.0901,58.151,2100,31.0958286014019,31.1278586394463,31.0104685500137,31.0429790386287,3933.80737873263,0.0,1.0
2014-08-15,58.173,58.38,58.089,58.38,1600,31.0547233859116,31.1652270171647,31.0098813326495,31.1652270171647,2997.18657427248,0.0,1.0
2014-08-18,58.47,58.47,58.32,58.32,300,31.2132720742312,31.2132720742312,31.1331969791203,31.1331969791203,561.972482676091,0.0,1.0
2014-08-19,58.83,59.0,58.8158,58.93,22400,31.4054523024974,31.4962040769564,31.3978718601602,31.458835699238,41960.6120398147,0.0,1.0
2014-08-20,59.06,59.3399,58.96,59.22,1400,31.5282341150008,31.6776542424777,31.4748507182602,31.6136475497857,2622.53825248842,0.0,1.0
2014-08-21,59.19,59.19,58.96,58.96,1000,31.5976325307636,31.5976325307636,31.4748507182602,31.4748507182602,1873.2416089203,0.0,1.0
2014-08-22,58.84,59.0,58.72,59.0,1600,31.4107906421715,31.4962040769564,31.3467305660827,31.4962040769564,2997.18657427248,0.0,1.0
2014-08-25,58.78,58.97,58.78,58.86,1300,31.3787606041271,31.4801890579342,31.3787606041271,31.4214673215196,2435.21409159639,0.0,1.0
2014-08-26,59.13,59.36,59.1,59.36,22900,31.5656024927192,31.6883843052226,31.549587473697,31.6883843052226,42897.2328442749,0.0,1.0
2014-08-27,59.42,59.42,59.26,59.27,5400,31.720414343267,31.720414343267,31.635000908482,31.6403392481561,10115.5046881696,0.0,1.0
2014-08-28,58.764,58.99,58.7,58.99,1900,31.3702192606486,31.4908657372824,31.3360538867346,31.4908657372824,3559.15905694857,0.0,1.0
2014-08-29,58.64,58.88,58.63,58.88,5500,31.3040238486902,31.4321440008677,31.2986855090162,31.4321440008677,10302.8288490617,0.0,1.0
2014-09-02,59.0488,59.2,58.9534,59.1,8400,31.5222551745658,31.6029708704376,31.4713274140753,31.549587473697,15735.2295149305,0.0,1.0
2014-09-03,59.49,59.56,59.44,59.56,3400,31.7577827209854,31.7951510987038,31.7310910226151,31.7951510987038,6369.02147032902,0.0,1.0
2014-09-04,59.11,59.64,59.11,59.63,11200,31.5549258133711,31.8378578160963,31.5549258133711,31.8325194764222,20980.3060199074,0.0,1.0
2014-09-05,59.29,59.29,58.97,59.08,5300,31.6510159275042,31.6510159275042,31.4801890579342,31.5389107943489,9928.18052727759,0.0,1.0
2014-09-08,58.64,59.06,58.64,59.06,1000,31.3040238486902,31.5282341150008,31.3040238486902,31.5282341150008,1873.2416089203,0.0,1.0
2014-09-09,58.1099,58.5,57.8919,58.5,5800,31.0210384625683,31.2292870932534,30.9046626576738,31.2292870932534,10864.8013317377,0.0,1.0
2014-09-10,57.851,57.9,57.851,57.9,2400,30.8828288484069,30.9089867128098,30.8828288484069,30.9089867128098,4495.77986140872,0.0,1.0
2014-09-11,57.39,57.4095,57.25,57.35,3900,30.6367313894327,30.6471411517971,30.5619946339958,30.6153780307365,7305.64227478917,0.0,1.0
2014-09-12,56.7775,57.14,56.75,57.14,7000,30.3097580843965,30.5032728975812,30.2950776502928,30.5032728975812,13112.6912624421,0.0,1.0
2014-09-15,56.4,56.44,56.1,56.33,5400,30.1082357617007,30.129589120397,29.9480855714789,30.0708673839823,10115.5046881696,0.0,1.0
2014-09-16,56.642,56.714,56.114,56.125,2900,30.237423581813,30.2758596274662,29.9555592470226,29.9614314206641,5432.40066586887,0.0,1.0
2014-09-17,55.619,55.97,55.619,55.97,2800,29.6913114331566,29.8786871557161,29.6913114331566,29.8786871557161,5245.07650497684,0.0,1.0
2014-09-18,55.568,55.6763,55.47,55.4872,2200,29.6640859008189,29.721900119489,29.6117701720131,29.6209521162525,4121.13153962466,0.0,1.0
2014-09-19,55.51,55.8799,55.31,55.87,14000,29.6331235307093,29.8305887152528,29.5263567372281,29.8253037589755,26225.3825248842,0.0,1.0
2014-09-22,54.48,54.81,54.3,54.8,4590,29.0832745442811,29.2594397535251,28.987184430148,29.254101413851,8598.17898494419,0.0,1.0
2014-09-23,54.79,54.875,54.6,54.66,8675,29.248763074177,29.2941389614065,29.1473346203698,29.1793646584142,16250.3709573836,0.0,1.0
2014-09-24,54.295,54.305,53.81,53.86,4489,29.5286201932499,29.5340587456384,29.2648504024087,29.2920431643511,8254.03467567765,1.01924,1.0
2014-09-25,52.9528,53.58,52.9,53.58,7904,28.7986576916682,29.1397636974736,28.769942135057,29.1397636974736,14533.2791438084,0.0,1.0
2014-09-26,52.905,53.03,52.798,52.894,1397,28.7726614112513,28.8406433161073,28.7144689006945,28.7666790036239,2568.69824948132,0.0,1.0
2014-09-29,52.12,52.26,52.02,52.16,6803,28.3457350487556,28.4218747821943,28.2913495248708,28.3674892583095,12508.8433723847,0.0,1.0
2014-09-30,52.0101,52.27,51.9901,52.11,8408,28.2859653580062,28.4273133345828,28.2750882532293,28.3402964963671,15459.9963361768,0.0,1.0
2014-10-01,52.25,52.4399,52.1397,52.35,5467,28.4164362298058,28.5197143396631,28.3564489969609,28.4708217536906,10052.3073227734,0.0,1.0
2014-10-02,52.163,52.19,51.54,52.07,5210,28.3691208240261,28.383804915475,28.0302990102238,28.3185422868132,9579.75510364903,0.0,1.0
2014-10-03,52.128,52.251,52.0,52.251,2335,28.3500858906664,28.4169800850447,28.2804724200939,28.4169800850447,4293.42191305576,0.0,1.0
2014-10-06,52.22,52.33,52.17,52.17,4524,28.4001205726404,28.4599446489137,28.372927810698,28.372927810698,8318.39003625878,0.0,1.0
2014-10-07,52.005,52.35,51.8701,52.17,12586,28.2831916962881,28.4708217536906,28.2098256245675,28.372927810698,23142.1876649764,0.0,1.0
2014-10-08,52.94,52.945,51.83,52.06,5039,28.7916963446109,28.7944156208052,28.1880170294897,28.3131037344247,9265.3331990955,0.0,1.0
2014-10-09,51.89,52.62,51.79,52.62,6059,28.2206483438206,28.6176626681796,28.1662628199358,28.6176626681796,11140.8322788886,0.0,1.0
2014-10-10,50.9918,51.48,50.82,51.48,20033,27.7321575682873,27.9976676958929,27.6387232382533,27.9976676958929,36835.169672054,0.0,1.0
2014-10-13,51.05,51.46,51.05,51.35,2229,27.7638099431883,27.986790591116,27.7638099431883,27.9269665148427,4098.51710672432,0.0,1.0
2014-10-14,51.36,51.61,51.19,51.36,20723,27.9324050672312,28.0683688769432,27.839949676627,27.9324050672312,38103.8896377963,0.0,1.0
2014-10-15,51.69,51.69,50.7244,51.475,7778,28.111877296051,28.111877296051,27.5867306774194,27.9949484196987,14301.5998457164,0.0,1.0
2014-10-16,51.7,51.91,51.14,51.14,12620,28.1173158484395,28.2315254485975,27.8127569146846,27.8127569146846,23204.7043009694,0.0,1.0
2014-10-17,52.11,52.2,51.95,51.987,11051,28.3402964963671,28.3892434678635,28.2532796581515,28.2734023019888,20319.7454223466,0.0,1.0
2014-10-20,52.476,52.49,52.0,52.25,17964,28.5393475137855,28.5469614871294,28.2804724200939,28.4164362298058,33030.8484994148,0.0,1.0
2014-10-21,52.84,52.8899,52.68,52.74,15293,28.7373108207261,28.7644491971447,28.6502939825105,28.6829252968413,28119.6151247802,0.0,1.0
2014-10-22,52.67,53.0,52.67,52.99,8365,28.644855430122,28.8243276589418,28.644855430122,28.8188891065533,15380.9311788914,0.0,1.0
2014-10-23,52.94,53.09,52.91,52.95,3130,28.7916963446109,28.8732746304381,28.7753806874455,28.7971348969994,5755.20796054156,0.0,1.0
2014-10-24,53.6096,53.64,53.26,53.58,32069,29.1558618125435,29.1723950118045,28.9657300210423,29.1397636974736,58966.0588136125,0.0,1.0
2014-10-27,53.38,53.4425,53.224,53.31,4191,29.030992649704,29.064983602132,28.9461512324438,28.9929227829847,7706.09474844399,0.0,1.0
2014-10-28,53.7401,53.86,53.679,53.73,5603,29.2268349212132,29.2920431643511,29.1936053661196,29.2213419833008,10302.3738667458,0.0,1.0
2014-10-29,53.49,54.2,53.39,54.2,10194,29.0908167259773,29.4769539455594,29.0364312020925,29.4769539455594,18743.9584504028,0.0,1.0
2014-10-30,53.81,53.93,53.77,53.79,5063,29.2648504024087,29.3301130310704,29.2430961928547,29.2539732976317,9309.46258920826,0.0,1.0
2014-10-31,54.3,54.3,54.0701,54.09,3989,29.5313394694442,29.5313394694442,29.406307150033,29.4171298692861,7334.67238166141,0.0,1.0
2014-11-03,53.6156,54.04,53.6101,54.04,4087,29.1591249439766,29.3899371073437,29.156133740163,29.3899371073437,7514.86739128861,0.0,1.0
2014-11-04,53.574,53.69,53.45,53.69,7109,29.1365005660405,29.1995877737469,29.0690625164234,29.1995877737469,13071.4930963227,0.0,1.0
2014-11-05,53.02,53.14,52.74,53.14,11836,28.8352047637188,28.9004673923805,28.6829252968413,28.9004673923805,21763.144223952,0.0,1.0
2014-11-06,52.67,52.7899,52.53,52.7899,9100,28.644855430122,28.7100636732599,28.5687156966833,28.7100636732599,16732.3937510952,0.0,1.0
2014-11-07,53.09,53.17,52.8001,52.9399,3723,28.8732746304381,28.916783049546,28.7156109966961,28.7916419590871,6845.5716412448,0.0,1.0
2014-11-10,53.25,53.57,53.22,53.57,3365,28.9602914686538,29.1343251450852,28.9439758114884,29.1343251450852,6187.30823872918,0.0,1.0
2014-11-11,53.4499,53.4499,53.15,53.4,2869,29.0690081308995,29.0690081308995,28.905905944769,29.041869754481,5275.30084306509,0.0,1.0
2014-11-12,53.23,53.34,53.23,53.25,7895,28.9494143638768,29.0092384401501,28.9494143638768,28.9602914686538,14516.7306225162,0.0,1.0
2014-11-13,53.26,53.57,53.12,53.35,29935,28.9657300210423,29.1343251450852,28.8895902876036,29.0146769925386,55042.2205427512,0.0,1.0
2014-11-14,53.7128,53.759,53.2492,53.2492,3754,29.2119876731926,29.2371137852274,28.9598563844627,28.9598563844627,6902.57210347381,0.0,1.0
2014-11-17,53.24,53.45,53.112,53.45,4121,28.9548529162653,29.0690625164234,28.8852394456928,29.0690625164234,7577.38402728171,0.0,1.0
2014-11-18,53.247,53.29,53.108,53.2082,10290,28.9586599029373,28.9820456782077,28.8830640247374,28.93755831967,18920.4760108538,0.0,1.0
2014-11-19,52.3156,52.62,52.2401,52.62,4951,28.4521131334743,28.6176626681796,28.4110520629413,28.6176626681796,9103.52543534863,0.0,1.0
2014-11-20,52.42,52.45,52.17,52.3099,11261,28.50889162041,28.5252072775754,28.372927810698,28.4490131586128,20705.8775858334,0.0,1.0
2014-11-21,52.6361,52.92,52.6361,52.92,4372,28.626418737525,28.780819239834,28.626418737525,28.780819239834,8038.90389887786,0.0,1.0
2014-11-24,52.21,52.41,52.21,52.41,7512,28.3946820202519,28.5034530680215,28.3946820202519,28.5034530680215,13812.4991052997,0.0,1.0
2014-11-25,51.66,51.9,51.591,51.74,9993,28.0955616388855,28.2260868962091,28.058035627405,28.1390700579934,18374.3748082083,0.0,1.0
2014-11-26,52.059,52.15,51.8,51.8,4347,28.3125598791859,28.362050705921,28.1717013723243,28.1717013723243,7992.93578417703,0.0,1.0
2014-11-28,51.25,51.43,51.25,51.43,1312,27.8725809909579,27.9704749339505,27.8725809909579,27.9704749339505,2412.40665949857,0.0,1.0
2014-12-01,50.242,50.37,50.05,50.37,4742,27.3243749101991,27.3939883807717,27.2199547043403,27.3939883807717,8719.23199644987,0.0,1.0
2014-12-02,50.1899,50.24,50.006,50.24,6861,27.2960400522552,27.3232871997215,27.196025073831,27.3232871997215,12615.4893984906,0.0,1.0
2014-12-03,50.449,50.5586,50.384,50.4364,2641,27.4369529446407,27.4965594788184,27.4016023541156,27.4301003686312,4856.07163699368,0.0,1.0
2014-12-04,50.45,50.51,50.21,50.51,27291,27.4374967998795,27.4701281142104,27.306971542556,27.4701281142104,50180.6327319935,0.0,1.0
2014-12-05,50.334,50.47,50.02,50.47,9474,27.3744095921732,27.4483739046565,27.2036390471749,27.4483739046565,17420.0767470194,0.0,1.0
2014-12-08,49.85,50.05,49.67,50.0,6238,27.1111836565707,27.2199547043403,27.0132897135781,27.1927619423979,11469.9639801464,0.0,1.0
2014-12-09,49.63,49.63,49.16,49.22,41918,26.9915355040242,26.9915355040242,26.7359235417657,26.7685548560965,77075.657281144,0.0,1.0
2014-12-10,49.11,49.78,48.94,49.78,37047,26.7087307798233,27.0731137898514,26.6162753892191,27.0731137898514,68119.2298128379,0.0,1.0
2014-12-11,49.35,49.8299,49.32,49.48,2557,26.8392560371468,27.1002521662699,26.8229403799813,26.909957218197,4701.61877159896,0.0,1.0
2014-12-12,48.9799,49.199,48.91,49.15,27533,26.6379752132491,26.7571338960807,26.5999597320537,26.7304849893772,50625.6040822974,0.0,1.0
2014-12-15,48.64,49.15,48.39,49.15,15401,26.4531188175647,26.7304849893772,26.3171550078527,26.7304849893772,28318.1973802877,0.0,1.0
2014-12-16,48.59,49.07,48.44,48.51,7837,26.4259260556223,26.6869765702693,26.3443477697951,26.3824176365145,14410.0845964103,0.0,1.0
2014-12-17,49.07,49.47,48.59,48.59,10500,26.6869765702693,26.9045186658085,26.4259260556223,26.4259260556223,19306.6081743407,0.0,1.0
2014-12-18,49.75,49.75,49.38,49.38,18125,27.056798132686,27.056798132686,26.8555716943122,26.8555716943122,33326.883158088,0.0,1.0
2014-12-19,49.62,51.49,49.1901,49.75,84543,27.1750409632953,28.1991708827101,26.9396006144416,27.2462371609017,154370.463163832,0.347416,1.0
2014-12-22,49.9401,50.06,49.8401,49.89,4313,27.3503479083246,27.41601270904,27.2955816024735,27.3229099890932,7875.28012520972,0.0,1.0
2014-12-23,49.74,49.765,49.5647,49.6,2894,27.2407605303166,27.2544521067794,27.1447551961597,27.1640877021251,5284.2709673909,0.0,1.0
2014-12-24,49.575,49.75,49.36,49.72,22989,27.1503961256623,27.2462371609017,27.0326485680826,27.2298072691464,41976.539484917,0.0,1.0
2014-12-26,49.9912,50.06,49.83,50.03,2915,27.3783334906144,27.41601270904,27.2900502055825,27.3995828172847,5322.61571179838,0.0,1.0
2014-12-29,50.2374,50.389,50.05,50.08,18539,27.5131681356198,27.59619385529,27.4105360784549,27.4269659702102,33851.1055509536,0.0,1.0
2014-12-30,49.93,50.15,49.86,49.9901,9283,27.3448165114336,27.4653023843059,27.3064800973379,27.3777310612501,16950.2029683102,0.0,1.0
2014-12-31,49.8,50.15,49.78,50.0001,7354,27.2736203138272,27.4653023843059,27.262667052657,27.3832076918352,13427.9643034529,0.0,1.0
2015-01-02,49.559,49.78,49.54,49.65,3075,27.1416335167262,27.262667052657,27.1312279186145,27.1914708550506,5614.76614537907,0.0,1.0
2015-01-05,49.238,49.62,49.09,49.55,8311,26.9658336749443,27.1750409632953,26.8847795422847,27.1367045491996,15175.3890843075,0.0,1.0
2015-01-06,49.064,49.58,49.009,49.31,16958,26.8705403027634,27.1531344409549,26.8404188345453,27.005265415157,30964.2940791344,0.0,1.0
2015-01-07,49.37,49.4714,49.08,49.11,12600,27.0381251986677,27.0936582328006,26.8793029116996,26.8957328034549,23006.8466444801,0.0,1.0
2015-01-08,49.72,49.72,49.5436,49.5436,3142,27.2298072691464,27.2298072691464,27.1331995056251,27.1331995056251,5737.10413944098,0.0,1.0
2015-01-09,49.96,50.101,49.8252,50.08,4038,27.3612464031889,27.4384668944389,27.2874214229017,27.4269659702102,7373.14656749291,0.0,1.0
2015-01-12,49.3099,49.54,49.26,49.45,38609,27.0052106488512,27.1312279186145,26.9778822622315,27.0819382433485,70497.7255632327,0.0,1.0
2015-01-13,49.5326,49.85,49.5326,49.64,2825,27.1271752119815,27.3010034667528,27.1271752119815,27.1859942244655,5158.28109290923,0.0,1.0
2015-01-14,49.47,49.5,49.23,49.459,2064,27.0928915045187,27.109321396274,26.9614523704762,27.0868672108751,3768.74059319103,0.0,1.0
2015-01-15,49.79,50.0476,49.7138,50.0476,6557,27.2681436832421,27.4092216871144,27.2264117581836,27.4092216871144,11972.6899561791,0.0,1.0
2015-01-16,50.09,50.09,49.57,49.63,4129,27.4324426007953,27.4324426007953,27.1476578103698,27.1805175938804,7539.30712659193,0.0,1.0
2015-01-20,49.8,50.1,49.54,50.1,15963,27.2736203138272,27.4379192313804,27.1312279186145,27.4379192313804,29147.4835703044,0.0,1.0
2015-01-21,49.7792,49.8921,49.68,49.8921,45520,27.2622289222102,27.3240600815161,27.207900746806,27.3240600815161,83116.7983537091,0.0,1.0
2015-01-22,49.3996,49.6279,49.3996,49.43,3353,27.0543360251996,27.1793675014576,27.0543360251996,27.0709849821783,6122.37752372553,0.0,1.0
2015-01-23,49.291,49.52,49.291,49.46,6243,26.9948598170453,27.1202746574443,26.9948598170453,27.0874148739336,11399.3447302769,0.0,1.0
2015-01-26,49.58,49.71,49.56,49.65,9976,27.1531344409549,27.2243306385613,27.1421811797847,27.1914708550506,18215.5795337566,0.0,1.0
2015-01-27,49.74,49.79,49.55,49.58,7632,27.2407605303166,27.2681436832421,27.1367045491996,27.1531344409549,13935.5756817994,0.0,1.0
2015-01-28,49.74,50.0499,49.74,50.01,3896,27.2407605303166,27.410481312149,27.2407605303166,27.3886295561144,7113.86305769003,0.0,1.0
2015-01-29,49.4699,49.55,49.27,49.55,5127,27.0928367382129,27.1367045491996,26.9833588928166,27.1367045491996,9361.59545605154,0.0,1.0
2015-01-30,49.1931,49.28,49.14,49.187,12434,26.9412436036172,26.9888355234017,26.9121626952102,26.9379028589602,22703.7405696401,0.0,1.0
2015-02-02,49.9008,49.9008,49.72,49.777,7846,27.3288247501251,27.3288247501251,27.2298072691464,27.2610240634815,14326.3268867136,0.0,1.0
2015-02-03,50.42,50.5699,49.89,49.979,6390,27.6131714101038,27.6952661025745,27.3229099890932,27.3716520013006,11667.7579411292,0.0,1.0
2015-02-04,50.666,50.771,50.57,50.6,8448,27.7478965224974,27.805401143641,27.6953208688804,27.7117507606357,15425.5428930609,0.0,1.0
2015-02-05,51.18,51.21,50.9729,50.9729,24316,28.0293953345718,28.0458252263272,27.9159743151543,27.9159743151543,44399.5621434269,0.0,1.0
2015-02-06,50.86,51.035,50.8,50.8,5425,27.8541431558484,27.9499841910878,27.8212833723378,27.8212833723378,9905.72563859561,0.0,1.0
2015-02-09,50.8434,51.0,50.76,50.89,5975,27.8450519490772,27.9308159840399,27.7993768499974,27.8705730476038,10909.9927540292,0.0,1.0
2015-02-10,50.96,51.06,50.78,51.06,8033,27.9089094616995,27.9636757675506,27.8103301111676,27.9636757675506,14667.777705961,0.0,1.0
2015-02-11,50.57,50.57,50.36,50.47,6252,27.6953208688804,27.6953208688804,27.5803116265932,27.6405545630293,11415.7781921658,0.0,1.0
2015-02-12,50.2999,50.2999,49.88,49.98,5381,27.5473970767767,27.5473970767767,27.3174333585081,27.3721996643591,9825.38426936089,0.0,1.0
2015-02-13,50.7834,50.8599,50.681,50.681,9539,27.8121921655665,27.8540883895426,27.756111468375,27.756111468375,17417.6436620394,0.0,1.0
2015-02-17,51.4,51.4,51.14,51.25,2389,28.1498812074442,28.1498812074442,28.0074888122314,28.0677317486676,4362.17116140182,0.0,1.0
2015-02-18,51.59,51.59,51.26,51.35,6363,28.2539371885612,28.2539371885612,28.0732083792527,28.1224980545186,11618.4575554624,0.0,1.0
2015-02-19,51.27,51.45,51.14,51.14,3698,28.0786850098378,28.1772643603697,28.0074888122314,28.0074888122314,6752.32689613392,0.0,1.0
2015-02-20,51.558,51.558,51.18,51.18,5146,28.2364119706888,28.2364119706888,28.0293953345718,28.0293953345718,9396.28832003926,0.0,1.0
2015-02-23,51.202,51.3399,51.07,51.15,2834,28.0414439218591,28.1169666576277,27.9691523981357,28.0129654428165,5174.71455479814,0.0,1.0
2015-02-24,51.396,51.396,50.96,51.2,6203,28.1476905552101,28.1476905552101,27.9089094616995,28.040348595742,11326.3071218818,0.0,1.0
2015-02-25,51.85,51.85,51.799,51.799,720,28.3963295837739,28.3963295837739,28.3683987677899,28.3683987677899,1314.67695111315,0.0,1.0
2015-02-26,51.115,51.83,51.115,51.83,2134,27.9937972357686,28.3853763226037,27.9937972357686,28.3853763226037,3896.55640788259,0.0,1.0
2015-02-27,51.354,51.356,51.244,51.31,3373,28.1246887067527,28.1257840328697,28.0644457703165,28.1005915321782,6158.89632792312,0.0,1.0
2015-03-02,51.078,51.23,51.031,51.23,5112,27.9735337026038,28.0567784874974,27.9477935388538,28.0567784874974,9334.20635290334,0.0,1.0
2015-03-03,51.35,51.3799,51.27,51.368,2890,28.1224980545186,28.1388731799681,28.0786850098378,28.1323559895718,5276.96720655139,0.0,1.0
2015-03-04,51.028,51.1199,50.95,51.04,1798,27.9461505496782,27.9964807847553,27.9034328311144,27.9527225063804,3283.04049736311,0.0,1.0
2015-03-05,50.9773,51.26,50.902,51.26,6347,27.9183840326117,28.0732083792527,27.8771450043059,28.0732083792527,11589.2425121044,0.0,1.0
2015-03-06,50.43,50.6924,50.412,50.6924,3872,27.6186480406889,27.7623548272421,27.6087901056357,27.7623548272421,7070.04049265293,0.0,1.0
2015-03-09,50.21,50.44,50.17,50.21,3796,27.4981621678166,27.624124671274,27.4762556454761,27.4981621678166,6931.26903670209,0.0,1.0
2015-03-10,49.235,49.51,49.22,49.24,6097,26.9641906857687,27.1147980268592,26.9559757398911,26.9669290010613,11132.7574596346,0.0,1.0
2015-03-11,49.0713,49.34,48.951,49.34,8479,26.8745382430906,27.0216953069124,26.8086543771517,27.0216953069124,15482.1470395672,0.0,1.0
2015-03-12,50.11,50.27,49.96,49.96,5242,27.4433958619655,27.5310219513272,27.3612464031889,27.3612464031889,9571.57858018767,0.0,1.0
2015-03-13,49.5114,49.72,49.34,49.72,4749,27.1155647551411,27.2298072691464,27.0216953069124,27.2298072691464,8671.39005671713,0.0,1.0
2015-03-16,49.91,50.001,49.79,49.79,5062,27.3338632502634,27.3837005885879,27.2681436832421,27.2681436832421,9242.90934240938,0.0,1.0
2015-03-17,49.79,49.83,49.6601,49.79,3394,27.2681436832421,27.2900502055825,27.1970022519416,27.2681436832421,6197.24107233059,0.0,1.0
2015-03-18,50.62,50.6864,49.59,49.59,1418,27.7227040218059,27.759068848891,27.15861107154,27.15861107154,2589.18321760895,0.0,1.0
2015-03-19,50.22,50.35,50.18,50.26,5891,27.5036387984017,27.5748349960081,27.4817322760612,27.5255453207421,10756.6137763994,0.0,1.0
2015-03-20,51.07,51.18,50.48,50.91,6955,27.9691523981357,28.0293953345718,27.6460311936144,27.881526308774,12699.414159711,0.0,1.0
2015-03-23,52.4093,52.418,51.71,51.71,10571,28.7026375323989,28.7074022010079,28.3196567555824,28.3196567555824,19302.0139586348,0.0,1.0
2015-03-24,51.87,52.24,51.87,52.01,2951,28.4072828449441,28.6099181765931,28.4072828449441,28.4839556731356,5388.34955935404,0.0,1.0
2015-03-25,50.54,51.28,50.53,51.28,2231,27.985601458098,28.3953629357196,27.9800641408329,28.3953629357196,4029.02686114587,0.560035,1.0
2015-03-26,49.8201,50.17,49.798,50.17,2683,27.5869699881795,27.7807207192873,27.5747325170235,27.7807207192873,4845.30661965681,0.0,1.0
2015-03-27,49.5146,49.66,49.46,49.66,3754,27.4178049457289,27.4983175387643,27.3875711934612,27.4983175387643,6779.45622444716,0.0,1.0
2015-03-30,49.33,49.55,49.2,49.26,2684,27.3155860690142,27.4374070488476,27.2436009445671,27.2768248481581,4847.11254832609,0.0,1.0
2015-03-31,48.71,48.842,48.61,48.83,5716,26.9722723985745,27.0453649864746,26.9168992259229,27.0387202057564,10322.6882735588,0.0,1.0
2015-04-01,48.61,48.88,48.398,48.88,8373,26.9168992259229,27.0664067920822,26.7995080999016,27.0664067920822,15121.0407478146,0.0,1.0
2015-04-02,48.5765,48.68,48.36,48.36,4712,26.8983492130847,26.955660446779,26.778466294294,26.778466294294,8509.53588960974,0.0,1.0
2015-04-06,49.05,49.28,48.89,49.07,6522,27.1605411855898,27.2878994826884,27.0719441093473,27.1716158201201,11778.2667809921,0.0,1.0
2015-04-07,49.15,49.45,49.0301,49.45,1723,27.2159143582414,27.382033876196,27.1495219242321,27.382033876196,3111.61509715568,0.0,1.0
2015-04-08,49.9513,50.0,49.6701,49.76,2690,27.6596195906983,27.6865863257796,27.5039102292021,27.5536907114159,4857.94812034173,0.0,1.0
2015-04-09,49.76,49.76,49.44,49.67,3245,27.5536907114159,27.5536907114159,27.3764965589309,27.5038548560295,5860.23853178769,0.0,1.0
2015-04-10,49.58,49.58,49.412,49.412,2080,27.4540190006431,27.4540190006431,27.3609920705884,27.3609920705884,3756.33163208579,0.0,1.0
2015-04-13,48.55,48.77,48.3901,48.77,2883,26.883675322332,27.0054963021654,26.7951336192622,27.0054963021654,5206.49235351123,0.0,1.0
2015-04-14,48.98,48.9884,48.7,48.7,1582,27.1217799647337,27.1264313112364,26.9667350813093,26.9667350813093,2856.97915478833,0.0,1.0
2015-04-15,49.08,49.2686,48.64,48.64,5838,27.1771531373853,27.2815869410061,26.9335111777184,26.9335111777184,10543.01157121,0.0,1.0
2015-04-16,49.6908,49.91,49.53,49.57,2344,27.515372475941,27.6367504703932,27.4263324143173,27.4484816833779,4233.09680077361,0.0,1.0
2015-04-17,49.11,49.11,48.76,48.76,6232,27.1937650891807,27.1937650891807,26.9999589849003,26.9999589849003,11254.5474669032,0.0,1.0
2015-04-20,48.81,48.9098,48.721,48.73,4978,27.0276455712261,27.0829079975323,26.9783634475662,26.9833470331048,8989.91291563609,0.0,1.0
2015-04-21,48.5653,48.829,48.51,48.75,3098,26.8921474177477,27.0381664740299,26.8615260532714,26.9944216676351,5594.76701740471,0.0,1.0
2015-04-22,49.1484,49.18,49.0014,49.0014,1325,27.2150283874789,27.2325263100368,27.1336298236811,27.1336298236811,2392.85548678543,0.0,1.0
2015-04-23,49.529,49.53,49.27,49.27,3899,27.4257786825908,27.4263324143173,27.2823621654232,27.2823621654232,7041.31588149159,0.0,1.0
2015-04-24,50.11,50.11,49.9,49.9,3627,27.7474968156963,27.7474968156963,27.6312131531281,27.6312131531281,6550.10328344961,0.0,1.0
2015-04-27,50.89,51.03,50.89,51.0,1234,28.1794075623785,28.2569300040907,28.1794075623785,28.2403180522952,2228.51597788167,0.0,1.0
2015-04-28,51.56,51.56,51.15,51.22,6241,28.5504078191439,28.5504078191439,28.3233778112725,28.3621390321286,11270.8008249267,0.0,1.0
2015-04-29,50.75,51.045,50.7107,51.045,2747,28.1018851206663,28.2652359799884,28.0801234638142,28.2652359799884,4960.88605449023,0.0,1.0
2015-04-30,49.95,50.0207,49.76,49.89,4649,27.6588997394538,27.6980485725185,27.5536907114159,27.6256758358629,8395.76238344562,0.0,1.0
2015-05-01,50.0701,50.3799,50.0701,50.3799,604,27.7254029198084,27.8969490086829,27.7254029198084,27.8969490086829,1090.7809162403,0.0,1.0
2015-05-04,49.9501,49.9501,49.9501,49.9501,598,27.6589551126265,27.6589551126265,27.6589551126265,27.6589551126265,1079.94534422467,0.0,1.0
2015-05-05,49.7699,49.85,49.6301,49.75,2310,27.5591726555084,27.6035265668023,27.4817609601415,27.5481533941507,4171.69522601836,0.0,1.0
2015-05-06,49.25,49.6,49.25,49.6,2571,27.2712875308929,27.4650936351734,27.2712875308929,27.4650936351734,4643.04260869836,0.0,1.0
2015-05-07,48.989,49.0,48.82,49.0,1701,27.1267635502723,27.132854599264,27.0331828884912,27.132854599264,3071.88466643171,0.0,1.0
2015-05-08,49.1801,49.3199,49.1568,49.1915,4195,27.2325816832095,27.3099933785764,27.2196797339817,27.2388942248918,7575.87076759611,0.0,1.0
2015-05-11,48.7,48.9776,48.7,48.87,1540,26.9667350813093,27.1204510085901,26.9667350813093,27.060869474817,2781.13015067891,0.0,1.0
2015-05-12,49.73,49.82,49.5,49.5,18972,27.5370787596204,27.5869146150068,27.4097204625218,27.4097204625218,34262.0787134287,0.0,1.0
2015-05-13,51.13,51.44,50.59,50.59,7904,28.3123031767422,28.4839600119621,28.0132880444238,28.0132880444238,14274.060201926,0.0,1.0
2015-05-14,51.0883,51.51,50.9785,51.51,1708,28.2892125637465,28.5227212328182,28.2284128201751,28.5227212328182,3084.52616711661,0.0,1.0
2015-05-15,51.34,51.4,51.1675,51.1675,1515,28.4285868393105,28.4618107429014,28.3330681164866,28.3330681164866,2735.98193394711,0.0,1.0
2015-05-18,51.0,51.02,50.7919,51.0187,1684,28.2403180522952,28.2513926868255,28.1250864800073,28.250672835581,3041.18387905408,0.0,1.0
2015-05-19,50.1,50.49,50.0105,50.49,7942,27.7419594984312,27.9579148717723,27.692400508908,27.9579148717723,14342.6854913583,0.0,1.0
2015-05-20,49.78,49.8,49.63,49.8,1545,27.5647653459462,27.5758399804765,27.4817055869688,27.5758399804765,2790.15979402526,0.0,1.0
2015-05-21,50.56,50.56,50.29,50.29,2449,27.9966760926283,27.9966760926283,27.8471685264691,27.8471685264691,4422.71931104718,0.0,1.0
2015-05-22,50.4076,50.53,50.4076,50.53,1608,27.9122873775074,27.9800641408329,27.9122873775074,27.9800641408329,2903.9333001894,0.0,1.0
2015-05-26,50.259,50.529,50.259,50.529,939,27.8300028429471,27.9795104091064,27.8300028429471,27.9795104091064,1695.76702044643,0.0,1.0
2015-05-27,50.4,50.5099,50.28,50.28,2436,27.9080790163858,27.9689341331299,27.841631209204,27.841631209204,4399.24223834664,0.0,1.0
2015-05-28,50.08,50.08,49.61,49.9,2468,27.7308848639009,27.7308848639009,27.4706309524385,27.6312131531281,4457.03195576333,0.0,1.0
2015-05-29,50.02,50.13,49.99,50.07,1090,27.6976609603099,27.7585714502266,27.6810490085145,27.7253475466357,1968.4622495065,0.0,1.0
2015-06-01,49.81,50.0,49.81,50.0,1009,27.5813772977416,27.6865863257796,27.5813772977416,27.6865863257796,1822.18202729547,0.0,1.0
2015-06-02,50.131,50.131,49.68,49.73,3209,27.7591251819532,27.7591251819532,27.5093921732946,27.5370787596204,5795.22509969389,0.0,1.0
2015-06-03,49.722,49.722,49.6916,49.6916,2967,27.5326489058083,27.5326489058083,27.5158154613222,27.5158154613222,5358.19036173007,0.0,1.0
2015-06-04,48.1501,48.78,48.1501,48.78,2235,26.6622380048984,27.0110336194306,26.6622380048984,27.0110336194306,4036.25057582296,0.0,1.0
2015-06-05,47.97,48.07,47.7401,47.93,3312,26.562510920953,26.6178840936045,26.435207997027,26.5403616518923,5981.23575262891,0.0,1.0
2015-06-08,48.01,48.15,47.81,47.87,2487,26.5846601900136,26.6621826317258,26.4739138447105,26.5071377483014,4491.3446004795,0.0,1.0
2015-06-09,47.9901,48.1699,47.91,48.059,4163,26.5736409286559,26.6732018930834,26.529287017362,26.6117930446128,7518.08105017941,0.0,1.0
2015-06-10,48.7701,48.7701,48.5,48.52,11053,27.0055516753381,27.0055516753381,26.8559887360062,26.8670633705365,19960.9295814636,0.0,1.0
2015-06-11,48.9,48.95,48.78,48.78,3463,27.0774814266125,27.1051680129382,27.0110336194306,27.0110336194306,6253.93098168899,0.0,1.0
2015-06-12,48.63,48.84,48.57,48.57,5578,26.9279738604533,27.0442575230215,26.8947499568623,26.8947499568623,10073.4701171993,0.0,1.0
2015-06-15,48.7038,48.7462,48.7038,48.7462,703,26.9688392618701,26.9923174870744,26.9688392618701,26.9923174870744,1269.56785449823,0.0,1.0
2015-06-16,48.329,48.329,48.2524,48.2524,917,26.7613006107721,26.7613006107721,26.718884760521,26.718884760521,1656.03658972244,0.0,1.0
2015-06-17,48.32,48.5,47.85,48.02,2418,26.7563170252334,26.8559887360062,26.4960631137711,26.5901975072787,4366.73552229974,0.0,1.0
2015-06-18,48.94,49.05,48.77,48.77,1930,27.0996306956731,27.1605411855898,27.0054963021654,27.0054963021654,3485.44233169499,0.0,1.0
2015-06-19,48.9307,48.9307,48.88,48.88,801,27.0944809906165,27.0944809906165,27.0664067920822,27.0664067920822,1446.54886408689,0.0,1.0
2015-06-22,49.1496,49.3199,49.061,49.21,1183,27.2156928655508,27.3099933785764,27.1666322345815,27.2491382618323,2136.41361574879,0.0,1.0
2015-06-23,49.17,49.45,49.14,49.14,4243,27.2269889927717,27.382033876196,27.2103770409762,27.2103770409762,7662.55534372116,0.0,1.0
2015-06-24,48.5,48.81,48.5,48.81,3615,27.1280853079035,27.3014813170881,27.1280853079035,27.3014813170881,6462.95151353421,0.491387,1.0
2015-06-25,48.04,48.04,48.04,48.04,626,26.8707880039523,26.8707880039523,26.8707880039523,26.8707880039523,1119.1722399647,0.0,1.0
2015-06-26,47.04,47.16,46.71,47.08,7716,26.3114460388409,26.3785670746542,26.1268631903541,26.3338197174453,13794.7811558589,0.0,1.0
2015-06-29,46.26,47.0,46.06,46.3,7156,25.875159306054,26.2890723602364,25.7632909130317,25.8975329846584,12793.604711162,0.0,1.0
2015-06-30,46.7096,46.76,46.55,46.76,2091,26.1266394535681,26.1548302886097,26.0373684759363,26.1548302886097,3738.32133189488,0.0,1.0
2015-07-01,47.0334,47.18,46.8944,47.09,1588,26.3077543818711,26.3897539139565,26.2300058487207,26.3394131370965,2839.05034674753,0.0,1.0
2015-07-02,47.51,47.58,47.42,47.51,2947,26.5743367624432,26.613490700001,26.5239959855832,26.5743367624432,5268.69104021724,0.0,1.0
2015-07-06,45.98,46.56,45.71,46.0,5726,25.7185435558228,26.0429618955874,25.5675212252427,25.729730395125,10237.0291470254,0.0,1.0
2015-07-07,45.68,45.69,45.0,45.44,12126,25.5507409662894,25.5563343859405,25.1703884300136,25.4164988946626,21679.0456578466,0.0,1.0
2015-07-08,44.49,44.71,44.49,44.65,12526,24.8851240278068,25.0081792601313,24.8851240278068,24.9746187422246,22394.171689773,0.0,1.0
2015-07-09,44.67,45.13,44.6201,45.11,39946,24.9858055815268,25.2431028854781,24.9578944174678,25.2319160461759,71416.0611783229,0.0,1.0
2015-07-10,45.26,45.3788,45.1,45.115,4639,25.3158173409426,25.3822671663978,25.2263226265247,25.2347127560014,8293.67415526559,0.0,1.0
2015-07-13,45.42,45.42,45.1401,45.16,2846,25.4053120553604,25.4053120553604,25.2487522393257,25.2598831444314,5088.12171715583,0.0,1.0
2015-07-14,45.7277,45.787,45.653,45.653,2225,25.5774215780252,25.6105905565563,25.5356387332313,25.5356387332313,3977.8885525902,0.0,1.0
2015-07-15,45.25,45.7384,45.25,45.47,2749,25.3102239212914,25.5834065370519,25.3102239212914,25.433279153616,4914.7036544137,0.0,1.0
2015-07-16,45.67,45.93,45.58,45.58,2349,25.5451475466382,25.6905764575672,25.4948067697782,25.4948067697782,4199.57762248737,0.0,1.0
2015-07-17,45.46,45.5799,45.38,45.38,532,25.4276857339648,25.4947508355817,25.3829383767559,25.3829383767559,951.117622462019,0.0,1.0
2015-07-20,45.39,45.42,45.1601,45.32,4269,25.388531796407,25.4053120553604,25.2599390786279,25.3493778588492,7632.18257573376,0.0,1.0
2015-07-21,45.4352,45.64,45.18,45.18,2532,25.4138140532301,25.5283672876849,25.2710699837336,25.2710699837336,4526.74778209366,0.0,1.0
2015-07-22,45.1251,45.28,45.061,45.11,19151,25.240362109849,25.3270041802448,25.2045082898854,25.2319160461759,34238.4465935529,0.0,1.0
2015-07-23,44.816,45.0,44.73,45.0,2024,25.0674695084331,25.1703884300136,25.0193660994335,25.1703884300136,3618.53772154722,0.0,1.0
2015-07-24,44.26,44.6,44.15,44.6,5761,24.7564753758311,24.946651643969,24.6949477596689,24.946651643969,10299.602674819,0.0,1.0
2015-07-27,44.02,44.26,44.02,44.26,2304,24.6222333042044,24.7564753758311,24.6222333042044,24.7564753758311,4119.12594389566,0.0,1.0
2015-07-28,44.76,44.76,44.51,44.51,902,25.0361463583869,25.0361463583869,24.896310867109,24.896310867109,1612.60920199387,0.0,1.0
2015-07-29,44.95,44.95,44.85,44.85,1461,25.142421331758,25.142421331758,25.0864871352469,25.0864871352469,2611.99783161092,0.0,1.0
2015-07-30,45.059,45.06,44.7,44.79,1883,25.2033896059552,25.2039489479203,25.0025858404802,25.0529266173402,3366.45579529319,0.0,1.0
2015-07-31,44.73,45.15,44.73,45.09,1494,25.0193660994335,25.2542897247803,25.0193660994335,25.2207292068736,2670.99572924484,0.0,1.0
2015-08-03,44.3205,44.56,44.32,44.56,1718,24.7903155647204,24.9242779653646,24.7900358937378,24.9242779653646,3071.46630712358,0.0,1.0
2015-08-04,44.5099,44.6813,44.4899,44.55,2999,24.8962549329125,24.9921261457326,24.8850680936103,24.9186845457135,5361.65742436765,0.0,1.0
2015-08-05,44.3201,44.49,44.3201,44.49,1663,24.7900918279343,24.8851240278068,24.7900918279343,24.8851240278068,2973.13647773372,0.0,1.0
2015-08-06,43.5084,43.69,43.4,43.69,3512,24.3360739548534,24.4376504557176,24.2754412858353,24.4376504557176,6278.80656031317,0.0,1.0
2015-08-07,43.375,43.399,42.82,42.92,3921,24.2614577367075,24.2748819438702,23.9510229460707,24.0069571425819,7010.02292795785,0.0,1.0
2015-08-10,43.96,44.007,43.59,43.59,1367,24.5886727862977,24.614961858658,24.3817162592065,24.3817162592065,2443.94321410823,0.0,1.0
2015-08-11,42.355,42.9,42.31,42.9,4588,23.6909289322939,23.9957703032796,23.6657585438639,23.9957703032796,8202.49558619499,0.0,1.0
2015-08-12,42.36,42.36,41.85,42.2,5780,23.6937256421195,23.6937256421195,23.4084612399126,23.6042309277016,10333.5711613354,0.0,1.0
2015-08-13,42.56,42.59,42.32,42.33,3305,23.8055940351417,23.8223742940951,23.671351963515,23.6769453831661,5908.7288387913,0.0,1.0
2015-08-14,42.4,42.5762,42.26,42.26,2585,23.7160993207239,23.8146553749766,23.6377914456083,23.6377914456083,4621.5019813239,0.0,1.0
2015-08-17,42.5135,42.5135,42.2,42.2,504,23.7795846337641,23.7795846337641,23.6042309277016,23.6042309277016,901.058800227173,0.0,1.0
2015-08-18,42.26,42.26,42.07,42.07,1106,23.6377914456083,23.6377914456083,23.5315164722372,23.5315164722372,1977.3234782763,0.0,1.0
2015-08-19,42.28,42.28,41.89,42.06,174877,23.6489782849106,23.6489782849106,23.4308349185171,23.525923052586,312647.737712951,0.0,1.0
2015-08-20,41.07,41.37,41.06,41.37,2334,22.9721745071257,23.1399770966592,22.9665810874746,23.1399770966592,4172.76039629014,0.0,1.0
2015-08-21,40.434,40.83,40.434,40.83,1662,22.6164330173149,22.837932435499,22.6164330173149,22.837932435499,2971.34866265389,0.0,1.0
2015-08-24,37.95,39.84,36.83,39.84,15197,21.2270275759781,22.2841838900387,20.6005645750533,22.2841838900387,27169.4257679611,0.0,1.0
2015-08-25,39.6,40.69,38.7,38.7,5979,22.149941818412,22.7596245603834,21.6465340498117,21.6465340498117,10689.3463622188,0.0,1.0
2015-08-26,39.8941,39.8941,39.61,39.83,1717,22.3144442903512,22.3144442903512,22.1555352380631,22.2785904703876,3069.67849204377,0.0,1.0
2015-08-27,40.68,41.02,40.43,40.54,8377,22.7540311407323,22.9442074088702,22.6141956494544,22.6757232656167,14976.5269236171,0.0,1.0
2015-08-28,40.79,40.94,40.66,40.66,957,22.8155587568945,22.8994600516613,22.7428443014301,22.7428443014301,1710.93903138375,0.0,1.0
2015-08-31,40.39,40.59,40.33,40.57,4779,22.59182197085,22.7036903638723,22.5582614529433,22.69250352457,8543.96826643981,0.0,1.0
2015-09-01,38.78,39.15,38.78,39.15,1462,21.6912814070206,21.8982379341118,21.6912814070206,21.8982379341118,2613.78564669073,0.0,1.0
2015-09-02,38.811,38.811,38.811,38.811,530,21.7086210079391,21.7086210079391,21.7086210079391,21.7086210079391,947.541992302384,0.0,1.0
2015-09-03,39.17,39.5036,39.11,39.5036,3998,21.9094247734141,22.0960212529752,21.8758642555074,22.0960212529752,7147.68468910364,0.0,1.0
2015-09-04,38.08,38.5,38.0787,38.5,3439,21.2997420314426,21.5346656567894,21.299014886888,21.5346656567894,6148.29605948662,0.0,1.0
2015-09-08,39.6,39.65,39.231,39.4,8528,22.149941818412,22.1779089166675,21.9435446332859,22.0380734253897,15246.4870006693,0.0,1.0
2015-09-09,39.54,40.0,39.54,40.0,941,22.1163813005053,22.3736786044565,22.1163813005053,22.3736786044565,1682.33399010669,0.0,1.0
2015-09-10,39.4487,39.4487,39.01,39.01,2300,22.0653133790906,22.0653133790906,21.8199300589962,21.8199300589962,4111.97468357639,0.0,1.0
2015-09-11,39.3202,39.357,39.04,39.156,2109,21.9934379365738,22.0140217208899,21.8367103179496,21.9015939859025,3770.50200333157,0.0,1.0
2015-09-14,39.31,39.31,39.31,39.31,135,21.9877326485297,21.9877326485297,21.9877326485297,21.9877326485297,241.355035775135,0.0,1.0
2015-09-15,39.28,39.28,38.7,39.0,6386,21.9709523895763,21.9709523895763,21.6465340498117,21.8143366393451,11416.9870997038,0.0,1.0
2015-09-16,39.92,39.9231,39.43,39.43,1578,22.3289312472476,22.3306652073395,22.054853684343,22.054853684343,2821.17219594937,0.0,1.0
2015-09-17,40.26,40.26,39.79,39.79,2930,22.5191075153855,22.5191075153855,22.2562167917831,22.2562167917831,5238.29818386036,0.0,1.0
2015-09-18,39.53,39.84,39.53,39.8,3309,22.1107878808542,22.2841838900387,22.1107878808542,22.2618102114342,5915.88009911055,0.0,1.0
2015-09-21,39.5202,39.586,39.49,39.49,1066,22.1053063295961,22.1421110309004,22.0884142022497,22.0884142022497,1905.81087508366,0.0,1.0
2015-09-22,38.91,38.91,38.73,38.91,993,21.7639958624851,21.7639958624851,21.663314308765,21.7639958624851,1775.30037425711,0.0,1.0
2015-09-23,38.47,38.66,38.47,38.66,307,21.5178853978361,21.6241603712072,21.5178853978361,21.6241603712072,548.859229503457,0.0,1.0
2015-09-24,38.69,38.69,38.35,38.35,1989,21.6409406301606,21.6409406301606,21.4507643620227,21.4507643620227,3555.96419375367,0.0,1.0
2015-09-25,37.6899,37.883,37.6899,37.71,687,21.5822925064347,21.6928669755363,21.5822925064347,21.5938023294743,1199.73173805702,0.895248,1.0
2015-09-28,37.06,37.3756,37.0023,37.35,8411,21.2215941217268,21.4023155222885,21.1885534854391,21.3876562451834,14688.4187027622,0.0,1.0
2015-09-29,36.595,36.96,36.595,36.7,6974,20.9553220961843,21.1643313205349,20.9553220961843,21.0154480374359,12178.9361589661,0.0,1.0
2015-09-30,37.11,37.14,36.9312,37.0704,3090,21.2502255223228,21.2674043626803,21.1478396337916,21.2275494530508,5396.17331964512,0.0,1.0
2015-10-01,37.34,37.87,37.34,37.87,1924,21.3819299650642,21.6854228113814,21.3819299650642,21.6854228113814,3359.94740032272,0.0,1.0
2015-10-02,37.558,37.558,37.23,37.298,1780,21.5067628716626,21.5067628716626,21.3189408837531,21.3578795885636,3108.47524562081,0.0,1.0
2015-10-05,38.864,38.8696,38.49,38.49,2541,22.2546150552291,22.2578217720958,22.0404521787713,22.0404521787713,4437.4357298441,0.0,1.0
2015-10-06,39.132,39.188,39.0107,39.1599,1516,22.4080793624234,22.4401465310909,22.3386195845776,22.424055683956,2647.44296200066,0.0,1.0
2015-10-07,40.0499,40.26,39.8001,39.93,1941,22.9336946145641,23.0540037598683,22.7906521371867,22.865036515935,3389.63508525281,0.0,1.0
2015-10-08,40.42,40.42,40.1643,40.1643,1969,23.1456242417754,23.1456242417754,22.9992032591277,22.9992032591277,3438.53244866708,0.0,1.0
2015-10-09,40.8254,41.0,40.8254,41.0,556,23.3777676378075,23.4777484886886,23.3777676378075,23.4777484886886,970.961930654591,0.0,1.0
2015-10-12,41.1159,41.3099,41.1159,41.29,6497,23.54411607527,23.6552059095823,23.54411607527,23.6438106121451,11345.934646516,0.0,1.0
2015-10-13,40.3607,40.3607,40.3607,40.3607,180,23.1116674006686,23.1116674006686,23.1116674006686,23.1116674006686,314.340193377386,0.0,1.0
2015-10-14,40.57,40.66,40.38,40.66,1141,23.2315184435633,23.283054964636,23.1227191212986,23.283054964636,1992.5675591311,0.0,1.0
2015-10-15,41.37,41.37,40.99,40.99,2505,23.6896208530987,23.6896208530987,23.4720222085694,23.4720222085694,4374.56769116862,0.0,1.0
2015-10-16,41.21,41.21,41.172,41.172,465,23.5980003711916,23.5980003711916,23.5762405067387,23.5762405067387,812.045499558248,0.0,1.0
2015-10-19,40.818,40.89,40.818,40.89,3161,23.3735301905193,23.4147594073775,23.3735301905193,23.4147594073775,5520.16306258842,0.0,1.0
2015-10-20,40.486,40.67,40.462,40.67,733,23.1834176905621,23.2887812447552,23.169674618276,23.2887812447552,1280.06312080902,0.0,1.0
2015-10-21,40.62,40.817,40.61,40.62,13548,23.2601498441593,23.3729575625074,23.2544235640401,23.2601498441593,23659.3385548712,0.0,1.0
2015-10-22,41.1073,41.16,40.95,41.01,5680,23.5391914743675,23.5693689705956,23.4491170880926,23.4834747688078,9919.17943546419,0.0,1.0
2015-10-23,41.36,41.36,41.34,41.34,367,23.6838945729795,23.6838945729795,23.6724420127411,23.6724420127411,640.904727608337,0.0,1.0
2015-10-26,41.1837,41.34,41.18,41.29,1555,23.5829402544781,23.6724420127411,23.580821530834,23.6438106121451,2715.55000389909,0.0,1.0
2015-10-27,40.7199,40.88,40.646,40.88,2612,23.31735538255,23.4090331272583,23.2750381724692,23.4090331272583,4561.4254727874,0.0,1.0
2015-10-28,40.2699,40.68,40.1213,40.51,3695,23.0596727771863,23.2945075248744,22.9745802546151,23.1971607628481,6452.70563627469,0.0,1.0
2015-10-29,39.92,40.03,39.85,39.92,4664,22.8593102358158,22.9222993171269,22.8192262749815,22.8593102358158,8144.9036772896,0.0,1.0
2015-10-30,40.033,40.2099,39.93,39.93,2664,22.9240172011627,23.0253150964712,22.865036515935,22.865036515935,4652.23486198531,0.0,1.0
2015-11-02,40.09,40.1939,40.09,40.1939,376,22.9566569978421,23.0161530482805,22.9566569978421,23.0161530482805,656.621737277206,0.0,1.0
2015-11-03,40.8728,40.9299,40.5,40.5409,2016,23.4049102055724,23.437607265053,23.191434482729,23.2148549684165,3520.61016582673,0.0,1.0
2015-11-04,40.5124,40.7,40.4064,40.7,1573,23.1985350700768,23.3059600851128,23.1378365008133,23.3059600851128,2746.98402323682,0.0,1.0
2015-11-05,40.27,40.46,40.23,40.46,13455,23.0597300399875,23.1685293622522,23.0368249195108,23.1685293622522,23496.9294549596,0.0,1.0
2015-11-06,39.59,39.94,39.5,39.94,14770,22.6703429918825,22.8707627960542,22.6188064708097,22.8707627960542,25793.3592010221,0.0,1.0
2015-11-09,38.9594,39.0,38.92,39.0,1291,22.3092437675662,22.3324924648501,22.2866822238966,22.3324924648501,2254.51772027892,0.0,1.0
2015-11-10,39.04,39.04,38.9412,39.0,3195,22.3553975853269,22.3553975853269,22.2988219377493,22.3324924648501,5579.5384324486,0.0,1.0
2015-11-11,39.37,39.485,39.2951,39.485,2100,22.5443648292602,22.6102170506309,22.5014749911675,22.6102170506309,3667.30225606951,0.0,1.0
2015-11-12,39.16,39.34,39.16,39.18,4448,22.4241129467572,22.5271859889026,22.4241129467572,22.4355655069956,7767.69544523673,0.0,1.0
2015-11-13,38.7,38.78,38.7,38.78,2860,22.1607040612743,22.2065143022279,22.1607040612743,22.2065143022279,4994.51640588514,0.0,1.0
2015-11-16,38.9402,38.97,38.596,38.596,4013,22.2982493097373,22.3153136244925,22.1011507480347,22.1011507480347,7008.03997790807,0.0,1.0
2015-11-17,39.3,39.3,39.3,39.3,201,22.5042808684259,22.5042808684259,22.5042808684259,22.5042808684259,351.013215938081,0.0,1.0
2015-11-18,39.87,39.87,39.5411,39.69,3572,22.8306788352198,22.8306788352198,22.6423414820996,22.7276057930744,6237.90650413347,0.0,1.0
2015-11-19,40.7099,40.7099,40.62,40.62,555,23.3116291024308,23.3116291024308,23.2601498441593,23.2601498441593,969.215596246941,0.0,1.0
2015-11-20,40.74,41.04,40.74,41.04,1933,23.3288652055896,23.5006536091653,23.3288652055896,23.5006536091653,3375.66440999159,0.0,1.0
2015-11-23,40.52,40.7199,40.51,40.58,1925,23.2028870429673,23.31735538255,23.1971607628481,23.2372447236825,3361.69373473039,0.0,1.0
2015-11-24,40.62,40.6399,40.27,40.34,2696,23.2601498441593,23.2715451415965,23.0597300399875,23.0998140008219,4708.11756303018,0.0,1.0
2015-11-25,40.3624,40.4,40.28,40.28,1980,23.1126408682889,23.134171681537,23.0654563201067,23.0654563201067,3457.74212715124,0.0,1.0
2015-11-27,39.78,39.88,39.645,39.685,95220,22.7791423141471,22.836405115339,22.701837532538,22.7247426530148,166285.962296637,0.0,1.0
2015-11-30,39.78,39.905,39.78,39.7801,1138,22.7791423141471,22.850720815637,22.7791423141471,22.7791995769483,1987.32855590814,0.0,1.0
2015-12-01,40.4501,40.53,40.25,40.25,3306,23.1628603449342,23.2086133230865,23.0482774797491,23.0482774797491,5773.38155169799,0.0,1.0
2015-12-02,40.15,40.33,39.99,40.31,4776,22.9910146785572,23.0940877207027,22.8993941966501,23.0826351604643,8340.49313094665,0.0,1.0
2015-12-03,39.8799,40.03,39.657,40.03,10266,22.8363478525378,22.9222993171269,22.708709068681,22.9222993171269,17927.869028957,0.0,1.0
2015-12-04,40.1776,40.1776,39.94,39.94,2094,23.0068192116862,23.0068192116862,22.8707627960542,22.8707627960542,3656.82424962359,0.0,1.0
2015-12-07,39.4005,39.4955,39.3581,39.4955,1495,22.5618299836238,22.6162296447561,22.5375505559184,22.6162296447561,2610.76993943995,0.0,1.0
2015-12-08,38.77,38.809,38.671,38.6965,7417,22.2007880221087,22.2231205145735,22.1440978489287,22.1586998632326,12952.5623015559,0.0,1.0
2015-12-09,38.661,38.92,38.45,38.92,1791,22.1383715688095,22.2866822238966,22.0175470582945,22.2866822238966,3127.68492410499,0.0,1.0
2015-12-10,38.855,38.9286,38.73,38.782,2633,22.2494614031218,22.2916068247991,22.1778829016319,22.2076595582517,4598.0984953481,0.0,1.0
2015-12-11,37.6344,37.8799,37.6114,37.8799,2681,21.5505116517732,21.6910918286994,21.5373412074991,21.6910918286994,4681.9225469154,0.0,1.0
2015-12-14,37.3551,38.038,37.16,38.038,3490,21.3905766480442,21.7816243173838,21.2788569229187,21.7816243173838,6094.70708270597,0.0,1.0
2015-12-15,37.346,37.46,37.235,37.4599,3969,21.3853657331357,21.4506453264945,21.3218040238127,21.4505880636933,6931.20126397136,0.0,1.0
2015-12-16,37.6957,37.764,37.54,37.59,4732,21.5856137489038,21.6247242421179,21.496455567448,21.525086968044,8263.65441700997,0.0,1.0
2015-12-17,37.7,37.98,37.54,37.98,2551,21.5880760493551,21.7484118926925,21.496455567448,21.7484118926925,4454.89907392062,0.0,1.0
2015-12-18,37.76,37.99,37.76,37.99,6541,21.6224337300703,21.7541381728117,21.6224337300703,21.7541381728117,11422.7733604527,0.0,1.0
2015-12-21,37.83,37.83,36.745,36.745,4135,21.7457863932578,21.7457863932578,21.1220967755818,21.1220967755818,7193.44185448725,0.145415,1.0
2015-12-22,38.173,38.173,38.173,38.173,408,21.9429527885232,21.9429527885232,21.9429527885232,21.9429527885232,709.77612494094,0.0,1.0
2015-12-23,38.95,38.9592,38.77,38.77,503,22.3895950308589,22.3948834589535,22.2861257855302,22.2861257855302,875.042624620818,0.0,1.0
2015-12-24,38.946,38.946,38.8,38.8,872,22.3872957142961,22.3872957142961,22.3033706597516,22.3033706597516,1516.97250232475,0.0,1.0
2015-12-28,38.7385,38.7385,38.564,38.6001,4120,22.2680186675976,22.2680186675976,22.1677109825428,22.1884623145226,7167.34714401148,0.0,1.0
2015-12-29,39.866,39.906,39.7811,39.7811,8881,22.9161385237541,22.9391316893827,22.8673355297074,22.8673355297074,15449.8082490208,0.0,1.0
2015-12-30,39.5581,39.6699,39.5581,39.6699,6816,22.7391486313279,22.8034145292598,22.7391486313279,22.8034145292598,11857.4364401898,0.0,1.0
2015-12-31,39.2485,39.4,39.21,39.4,3489,22.5611815293624,22.6482681441808,22.5390506074449,22.6482681441808,6069.62965666408,0.0,1.0
2016-01-04,38.78,38.8599,38.55,38.55,3900,22.2918740769373,22.3378029252805,22.1596633745728,22.1596633745728,6784.62472370018,0.0,1.0
2016-01-05,38.3454,38.3454,38.2301,38.2374,1855,22.0420533323825,22.0420533323825,21.975775532458,21.9799717851852,3227.04586217021,0.0,1.0
2016-01-06,37.67,37.69,37.6424,37.6473,3161,21.6538137307434,21.6653103135577,21.6379484464597,21.6407651092492,5499.02532092724,0.0,1.0
2016-01-07,36.41,36.9,36.4,36.87,5326,20.9295290134422,21.2111952923927,20.923780722035,21.1939504181712,9265.36186626336,0.0,1.0
2016-01-08,35.9801,36.19,35.9801,36.19,686,20.6824099658487,20.8030666024848,20.6824099658487,20.8030666024848,1193.39809242521,0.0,1.0
2016-01-11,36.3398,36.3398,36.06,36.1252,2977,20.889176007764,20.889176007764,20.7283388141918,20.7658176741665,5178.93020575779,0.0,1.0
2016-01-12,36.39,36.52,36.08,36.51,4625,20.9180324306279,20.9927602189209,20.7398353970061,20.9870119275137,8045.86906336238,0.0,1.0
2016-01-13,35.8043,36.439,35.67,36.4385,4171,20.581355002911,20.9461990585229,20.5041554493129,20.9459116439526,7256.06915962907,0.0,1.0
2016-01-14,36.37,36.475,35.66,35.66,2342,20.9065358478136,20.9668929075887,20.4984071579057,20.4984071579057,4074.2541289502,0.0,1.0
2016-01-15,35.35,35.75,35.25,35.75,3122,20.320210124284,20.5501417805701,20.2627272102125,20.5501417805701,5431.17907369025,0.0,1.0
2016-01-19,35.61,35.791,35.5,35.791,1098,20.46966570087,20.5737097753394,20.4064344953913,20.5737097753394,1910.13280682636,0.0,1.0
2016-01-20,35.605,35.61,34.7501,35.05,3452,20.4667915551664,20.46966570087,19.9753701227689,20.1477613820694,6005.26270415718,0.0,1.0
2016-01-21,35.6,35.74,34.93,34.93,1385,20.4639174094628,20.544393489163,20.0787818851836,20.0787818851836,2409.41160059609,0.0,1.0
2016-01-22,36.1899,36.52,36.05,36.52,2999,20.8030091195708,20.9927602189209,20.7225905227847,20.9927602189209,5217.20244778892,0.0,1.0
2016-01-25,36.1899,36.1899,36.1899,36.1899,324,20.8030091195708,20.8030091195708,20.8030091195708,20.8030091195708,563.645746276629,0.0,1.0
2016-01-26,36.31,36.342,36.07,36.07,4278,20.8720460993707,20.8904406318735,20.734087105599,20.734087105599,7442.21142768956,0.0,1.0
2016-01-27,35.631,36.42,35.631,36.3,2216,20.481737112825,20.9352773048493,20.481737112825,20.8662978079635,3855.05856095374,0.0,1.0
2016-01-28,36.1018,36.1018,35.88,35.93,19760,20.7523666722737,20.7523666722737,20.6248695688631,20.6536110258989,34375.4319334143,0.0,1.0
2016-01-29,36.4276,36.4399,36.2991,36.36,3144,20.9396460063188,20.9467164047496,20.8657804617369,20.9007875564064,5469.45131572137,0.0,1.0
2016-02-01,36.63,36.7128,36.626,36.626,2664,21.0559914243995,21.1035872772508,21.0536921078367,21.0536921078367,4634.42058049674,0.0,1.0
2016-02-02,35.9766,36.0701,35.9766,36.0701,601,20.6803980638562,20.7341445885131,20.6803980638562,20.7341445885131,1045.52806639585,0.0,1.0
2016-02-03,36.66,36.66,36.02,36.02,1891,21.073236298621,21.073236298621,20.7053456485632,20.7053456485632,3289.67316731206,0.0,1.0
2016-02-04,36.99,37.23,36.99,36.99,6277,21.262929915057,21.4008889088287,21.262929915057,21.262929915057,10919.7665104272,0.0,1.0
2016-02-05,36.2989,36.56,36.2989,36.56,1600,20.8656654959087,21.0157533845495,20.8656654959087,21.0157533845495,2783.43578408213,0.0,1.0
2016-02-08,36.309,36.309,36.309,36.309,1042,20.8714712702299,20.8714712702299,20.8714712702299,20.8714712702299,1812.71255438349,0.0,1.0
2016-02-09,35.72,36.06,35.72,36.06,570,20.5328969063487,20.7283388141918,20.5328969063487,20.7283388141918,991.598998079255,0.0,1.0
2016-02-10,35.821,35.821,35.619,35.619,1058,20.5909546495609,20.5909546495609,20.4748391631364,20.4748391631364,1840.5469122243,0.0,1.0
2016-02-11,35.4899,35.4899,35.231,35.26,3464,20.4006287210701,20.4006287210701,20.2518054565389,20.2684755016196,6026.13847253779,0.0,1.0
2016-02-12,35.45,35.536,35.45,35.491,2175,20.3776930383555,20.4271283444571,20.3776930383555,20.4012610331249,3783.73301898665,0.0,1.0
2016-02-16,36.2618,36.2618,36.04,36.04,6707,20.8443393347882,20.8443393347882,20.7168422313775,20.7168422313775,11667.8148773992,0.0,1.0
2016-02-17,37.26,37.2949,37.26,37.281,2303,21.4181337830501,21.4381953200611,21.4181337830501,21.4302051950052,4006.40788171321,0.0,1.0
2016-02-18,37.59,37.67,37.38,37.38,9115,21.6078273994862,21.6538137307434,21.487113279936,21.487113279936,15856.8857324428,0.0,1.0
2016-02-19,37.489,37.489,36.95,36.95,1357,21.5497696562739,21.5497696562739,21.2399367494284,21.2399367494284,2360.70147437465,0.0,1.0
2016-02-22,38.18,38.18,38.18,38.18,378,21.9469765925082,21.9469765925082,21.9469765925082,21.9469765925082,657.586703989401,0.0,1.0
2016-02-23,37.98,38.14,37.915,38.14,2412,21.8320107643651,21.9239834268796,21.7946468702186,21.9239834268796,4196.02944450381,0.0,1.0
2016-02-24,37.57,37.582,37.03,37.29,13320,21.5963308166719,21.6032287663605,21.2859230806856,21.4353786572716,23172.1029024836,0.0,1.0
2016-02-25,37.9,37.9371,37.57,37.573,2144,21.7860244331079,21.8073505942284,21.5963308166719,21.598055304094,3729.80395067005,0.0,1.0
2016-02-26,37.3308,37.7899,37.3308,37.7899,1019,21.4588316862128,21.7227357447152,21.4588316862128,21.7227357447152,1772.7006649873,0.0,1.0
2016-02-29,37.2501,37.6199,37.2501,37.6199,2354,21.4124429745571,21.6250147907936,21.4124429745571,21.6250147907936,4095.12989733082,0.0,1.0
2016-03-01,38.09,38.09,37.87,37.87,335,21.8952419698438,21.8952419698438,21.7687795588864,21.7687795588864,582.781867292195,0.0,1.0
2016-03-02,39.03,39.03,38.7799,38.7799,617,22.4355813621161,22.4355813621161,22.2918165940232,22.2918165940232,1073.36242423667,0.0,1.0
2016-03-03,40.0718,40.0718,39.89,39.89,1206,23.0344383609133,23.0344383609133,22.9299344231312,22.9299344231312,2098.0147222519,0.0,1.0
2016-03-04,41.337,41.529,41.1347,41.1347,1812,23.7617121897462,23.8720793847635,23.6454242545795,23.6454242545795,3152.24102547301,0.0,1.0
2016-03-07,41.7801,41.87,41.14,41.14,3358,24.0164189819971,24.0680961217474,23.6484708490253,23.6484708490253,5841.73585184237,0.0,1.0
2016-03-08,41.61,41.61,41.46,41.46,629,23.9186405451615,23.9186405451615,23.8324161740542,23.8324161740542,1094.23819261728,0.0,1.0
2016-03-09,42.14,42.1901,42.14,42.19,720,24.2232999897406,24.2520989296904,24.2232999897406,24.2520414467763,1252.54610283695,0.0,1.0
2016-03-10,41.748,41.748,41.5513,41.6596,598,23.9979669665802,23.9979669665802,23.8848980746015,23.9471520705409,1040.30912430069,0.0,1.0
2016-03-11,42.241,42.35,42.19,42.19,1632,24.2813577329528,24.3440141092908,24.2520414467763,24.2520414467763,2839.10449976377,0.0,1.0
2016-03-14,41.7494,41.96,41.721,41.96,2589,23.9987717273772,24.1198307444118,23.9824465797809,24.1198307444118,4503.94702811788,0.0,1.0
2016-03-15,41.2352,41.2478,41.1942,41.1942,2805,23.7031945832214,23.7104374303944,23.6796265884521,23.6796265884521,4879.71085896897,0.0,1.0
2016-03-16,41.98,42.1,41.42,41.5,10998,24.1313273272261,24.2003068241119,23.8094230084256,23.8554093396828,19132.6417208345,0.0,1.0
2016-03-17,42.8601,42.95,42.39,42.5,33214,24.6372344539696,24.6889115937199,24.3670072749194,24.430238480398,57780.6475828148,0.0,1.0
2016-03-18,42.83,42.86,42.82,42.86,1543,24.6199320968341,24.6371769710555,24.6141838054269,24.6371769710555,2684.2758842742,0.0,1.0
2016-03-21,42.6068,42.6068,42.6068,42.6068,865,24.4916302326264,24.4916302326264,24.4916302326264,24.4916302326264,1504.7949707694,0.0,1.0
2016-03-22,42.78,42.78,42.4832,42.6,8394,24.5911906397983,24.5911906397983,24.420581350834,24.4877213944696,14602.5999822409,0.0,1.0
2016-03-23,41.08,41.2,41.06,41.2,1299,24.0482024348456,24.1184503484819,24.0364944492395,24.1184503484819,2218.99828665271,0.755392,1.0
2016-03-24,41.03,41.03,40.83,40.84,1876,24.0189324708304,24.0189324708304,23.9018526147698,23.9077066075729,3204.65033545843,0.0,1.0
2016-03-28,41.2699,41.2699,41.095,41.2021,629,24.1593697581751,24.1593697581751,24.0569834240501,24.1196796869706,1074.48030970328,0.0,1.0
2016-03-29,41.12,41.25,40.035,40.58,17251,24.0716184060577,24.1477203124971,23.436460186929,23.7555027946941,29468.7755527683,0.0,1.0
2016-03-30,41.598,41.77,41.3601,41.55,6202,24.3514392620425,24.4521279382546,24.2121727732584,24.323340096588,10594.4783478215,0.0,1.0
2016-03-31,41.38,41.554,41.38,41.554,724,24.2238222189365,24.3256816937092,24.2238222189365,24.3256816937092,1236.76270941999,0.0,1.0
2016-04-01,40.645,40.66,40.375,40.375,1129,23.7935537479138,23.8023347371183,23.635495942232,23.635495942232,1928.59820294913,0.0,1.0
2016-04-04,40.44,40.52,40.44,40.52,522,23.6735468954517,23.7203788378759,23.6735468954517,23.7203788378759,891.699080548666,0.0,1.0
2016-04-05,39.49,39.8599,39.49,39.8599,688,23.1174175791639,23.3339567729479,23.1174175791639,23.3339567729479,1175.26622110629,0.0,1.0
2016-04-06,39.49,39.49,39.49,39.49,66,23.1174175791639,23.1174175791639,23.1174175791639,23.1174175791639,112.743561908452,0.0,1.0
2016-04-07,39.4057,39.4057,39.4057,39.4057,233,23.0680684198343,23.0680684198343,23.0680684198343,23.0680684198343,398.018938252566,0.0,1.0
2016-04-08,39.61,39.81,39.61,39.81,1629,23.1876654928002,23.3047453488608,23.1876654928002,23.3047453488608,2782.71609619498,0.0,1.0
2016-04-11,40.1301,40.23,40.11,40.11,9771,23.4921316584858,23.550613046588,23.4803651329517,23.4803651329517,16691.1718698104,0.0,1.0
2016-04-12,41.0,41.0,40.4,40.41,30797,24.0013704924213,24.0013704924213,23.6501309242396,23.6559849170426,52608.5375165849,0.0,1.0
2016-04-13,41.9,41.9,41.9,41.9,189,24.528229844694,24.528229844694,24.528229844694,24.528229844694,322.856563646931,0.0,1.0
2016-04-14,42.31,42.3874,42.31,42.3634,1317,24.7682435496182,24.8135534539137,24.7682435496182,24.7995038711864,2249.74653080957,0.0,1.0
2016-04-15,42.4863,42.49,42.46,42.4899,1924,24.8714494427356,24.8736154200727,24.8560534416637,24.8735568801447,3286.64565321003,0.0,1.0
2016-04-18,42.791,42.82,42.19,42.19,5864,25.0498206034439,25.0667971825727,24.6979956359818,24.6979956359818,10017.0946519873,0.0,1.0
2016-04-19,43.63,43.63,43.36,43.45,9585,25.5409705996181,25.5409705996181,25.3829127939363,25.4355987291636,16373.4400135229,0.0,1.0
2016-04-20,43.67,43.67,43.39,43.3901,4378,25.5643865708302,25.5643865708302,25.4004747723454,25.4005333122734,7478.65627326067,0.0,1.0
2016-04-21,43.45,43.66,43.38,43.65,19160,25.4355987291636,25.5585325780272,25.3946207795424,25.5526785852242,32729.7976691809,0.0,1.0
2016-04-22,43.1029,43.1304,43.1029,43.1304,463,25.2324066389704,25.2485051191788,25.2324066389704,25.2485051191788,790.913169145657,0.0,1.0
2016-04-25,42.9509,43.1,42.86,42.86,12784,25.1434259483644,25.2307089810575,25.0902131537848,25.0902131537848,21838.0862945099,0.0,1.0
2016-04-26,43.2774,43.4199,43.2541,43.34,3977,25.3345588133833,25.4179782108265,25.3209190101522,25.3712048083303,6793.65372287748,0.0,1.0
2016-04-27,42.68,42.75,42.52,42.58,1854,24.9848412833303,25.0258192329515,24.8911773984818,24.9263013553,3167.06914815561,0.0,1.0
2016-04-28,42.87,43.1963,42.7701,42.7701,1896,25.0960671465879,25.2870829317507,25.0375857584856,25.0375857584856,3238.81505118826,0.0,1.0
2016-04-29,43.009,43.156,42.8111,43.02,1535,25.17743764655,25.2634913407545,25.061587128978,25.1838770386333,2622.14193226475,0.0,1.0
2016-05-02,43.26,43.26,43.02,43.12,14477,25.324372865906,25.324372865906,25.1838770386333,25.2424169666636,24730.1294810403,0.0,1.0
2016-05-03,42.8,43.0044,42.8,43.0,21859,25.0550891969667,25.1747448098606,25.0550891969667,25.1721690530272,37340.326056922,0.0,1.0
2016-05-04,41.725,42.21,41.725,42.21,7183,24.425784970641,24.7097036215879,24.425784970641,24.7097036215879,12270.2576543699,0.0,1.0
2016-05-05,41.92,42.2299,41.85,42.2,4709,24.5399378303001,24.7213530672659,24.4989598806788,24.7038496287849,8044.08231858939,0.0,1.0
2016-05-06,41.43,41.43,41.12,41.12,13002,24.2530921829516,24.2530921829516,24.0716184060577,24.0716184060577,22210.4816959651,0.0,1.0
2016-05-09,41.16,41.31,41.0688,41.31,7956,24.0950343772698,24.1828442693152,24.0416459629062,24.1828442693152,13590.723917328,0.0,1.0
2016-05-10,41.29,41.29,41.0683,41.12,8905,24.1711362837092,24.1711362837092,24.041353263266,24.0716184060577,15211.8396787086,0.0,1.0
2016-05-11,41.19,41.38,41.01,41.01,13673,24.1125963556789,24.2238222189365,24.0072244852244,24.0072244852244,23356.707908701,0.0,1.0
2016-05-12,40.9947,41.38,40.9301,41.38,9351,23.9982678762357,24.2238222189365,23.9604510827282,24.2238222189365,15973.7128394839,0.0,1.0
2016-05-13,40.58,40.78,40.58,40.78,3144,23.7555027946941,23.8725826507547,23.7555027946941,23.8725826507547,5370.6933127299,0.0,1.0
2016-05-16,40.8525,40.8525,40.6301,40.8,773,23.9150240985766,23.9150240985766,23.7848312986373,23.8842906363607,1320.46626295809,0.0,1.0
2016-05-17,41.02,41.3,41.02,41.27,9328,24.0130784780274,24.1769902765122,24.0130784780274,24.1594282981031,15934.4234163946,0.0,1.0
2016-05-18,41.02,41.02,41.02,41.02,290,24.0130784780274,24.0130784780274,24.0130784780274,24.0130784780274,495.388378082592,0.0,1.0
2016-05-19,40.7799,40.78,40.53,40.53,19075,23.8725241108266,23.8725826507547,23.7262328306789,23.7262328306789,32584.5976273292,0.0,1.0
2016-05-20,41.11,41.22,41.09,41.19,11717,24.0657644132547,24.130158334088,24.0540564276486,24.1125963556789,20015.3987103232,0.0,1.0
2016-05-23,40.88,41.0,40.85,41.0,3601,23.931122578785,24.0013704924213,23.9135606003759,24.0013704924213,6151.3570671566,0.0,1.0
2016-05-24,41.1299,41.13,40.87,40.87,11121,24.0774138589327,24.0774723988607,23.9252685859819,23.9252685859819,18997.2901815742,0.0,1.0
2016-05-25,41.57,41.57,41.3805,41.3805,35371,24.335048082194,24.335048082194,24.2241149185766,24.2241149185766,60422.0080039979,0.0,1.0
2016-05-26,41.74,41.78,41.74,41.78,4903,24.4345659598455,24.4579819310576,24.4345659598455,24.4579819310576,8375.48006116881,0.0,1.0
2016-05-27,41.7201,41.95,41.7088,41.91,3688,24.4229165141675,24.5574998087091,24.4163015023001,24.534083837497,6299.97358058138,0.0,1.0
2016-05-31,41.88,41.9,41.7502,41.83,25683,24.5165218590879,24.528229844694,24.4405370325046,24.4872518950728,43872.6197044664,0.0,1.0
2016-06-01,42.06,42.06,41.73,41.73,186018,24.6218937295425,24.6218937295425,24.4287119670425,24.4287119670425,317762.604531612,0.0,1.0
2016-06-02,42.24,42.24,41.96,42.0,122479,24.727265599997,24.727265599997,24.5633538015122,24.5867697727243,209223.010893717,0.0,1.0
2016-06-03,42.66,42.68,42.44,42.49,56615,24.9731332977242,24.9848412833303,24.8443454560576,24.8736154200727,96711.7690522277,0.0,1.0
2016-06-06,42.944,42.96,42.84,42.96,11225,25.1393866933303,25.1487530818151,25.0785051681788,25.1487530818151,19174.9467033693,0.0,1.0
2016-06-07,43.41,43.4631,43.25,43.25,9773,25.4121827579515,25.4432674597355,25.318518873103,25.318518873103,16694.5883413833,0.0,1.0
2016-06-08,43.735,43.76,43.63,43.715,4332,25.6024375240499,25.6170725060575,25.5409705996181,25.5907295384439,7400.07742708204,0.0,1.0
2016-06-09,43.6836,43.72,43.56,43.6,11893,25.5723480010424,25.5936565348454,25.4999926499969,25.523408621209,20316.0482087457,0.0,1.0
2016-06-10,42.68,42.93,42.51,42.93,7673,24.9848412833303,25.131191103406,24.8853234056788,25.131191103406,13107.2931897508,0.0,1.0
2016-06-13,42.19,42.54,42.19,42.54,9919,24.6979956359818,24.9028853840879,24.6979956359818,24.9028853840879,16943.9907662112,0.0,1.0
2016-06-14,41.73,42.04,41.73,42.04,4319,24.4287119670425,24.6101857439364,24.4287119670425,24.6101857439364,7377.87036185764,0.0,1.0
2016-06-15,42.182,42.31,42.182,42.2475,554,24.6933124417394,24.7682435496182,24.6933124417394,24.7316560945993,946.362625716402,0.0,1.0
2016-06-16,41.82,41.82,41.11,41.15,5362,24.4813979022698,24.4813979022698,24.0657644132547,24.0891803844668,9159.56028716847,0.0,1.0
2016-06-17,42.11,42.11,41.99,42.02,1119,24.6511636935576,24.6511636935576,24.5809157799213,24.5984777583303,1911.51584508421,0.0,1.0
2016-06-20,43.01,43.22,43.01,43.08,1000,25.1780230458303,25.3009568946939,25.1780230458303,25.2190009954515,1708.2357864917,0.0,1.0
2016-06-21,42.82,42.82,42.75,42.82,496,25.3107681866318,25.3107681866318,25.2693914053832,25.3107681866318,839.117953409944,0.41676,1.0
2016-06-22,42.6715,42.95,42.6715,42.87,47518,25.2229903006973,25.3876107803791,25.2229903006973,25.3403230303808,80389.5300607535,0.0,1.0
2016-06-23,43.582,43.582,43.17,43.18,5127,25.7611840053663,25.7611840053663,25.5176520928747,25.5235630616245,8673.70513534837,0.0,1.0
2016-06-24,41.51,42.33,41.4201,41.4201,11376,24.5364312804083,25.0211307178917,24.4832916713477,24.4832916713477,19245.5762862733,0.0,1.0
2016-06-27,40.36,41.1,40.1,41.1,20487,23.8566698741817,24.2940815616667,23.7029846866869,24.2940815616667,34659.2933699788,0.0,1.0
2016-06-28,41.42,41.42,40.98,41.24,16033,24.4832325616602,24.4832325616602,24.2231499366691,24.3768351241638,27124.149489963,0.0,1.0
2016-06-29,42.2161,42.2161,42.09,42.09,4150,24.9538047838315,24.9538047838315,24.8792674678966,24.8792674678966,7020.84577953886,0.0,1.0
2016-06-30,42.75,42.76,42.42,42.45,7483,25.2693914053832,25.275302374133,25.0743294366399,25.0920623428893,12659.5154140456,0.0,1.0
2016-07-01,42.921,43.0,42.9,43.0,35886,25.3704689710047,25.4171656241281,25.3580559366302,25.4171656241281,60710.8606372365,0.0,1.0
2016-07-05,42.5499,42.84,42.46,42.84,15869,25.1511129206998,25.3225901241314,25.0979733116391,25.3225901241314,26846.6991989161,0.0,1.0
2016-07-06,42.9499,42.9499,42.36,42.4,7969,25.3875516706916,25.3875516706916,25.0388636241411,25.0625074991403,13481.715666782,0.0,1.0
2016-07-07,42.65,42.7234,42.64,42.658,3257,25.2102817178852,25.2536682285087,25.2043707491354,25.2150104928851,5510.09510938749,0.0,1.0
2016-07-08,43.84,43.84,43.42,43.42,957,25.9136869991111,25.9136869991111,25.6654263116196,25.6654263116196,1619.02395446233,0.0,1.0
2016-07-11,44.015,44.09,43.96,43.96,50132,26.0171289522325,26.061461217856,25.9846186241087,25.9846186241087,84811.8170168295,0.0,1.0
2016-07-12,44.748,44.898,44.6001,44.61,6976,26.4504029615927,26.5390674928396,26.3629797337832,26.3688315928455,11801.7879898947,0.0,1.0
2016-07-13,44.71,44.83,44.6633,44.8266,11512,26.4279412803435,26.498872905341,26.4003370562819,26.4968631759661,19475.657015434,0.0,1.0
2016-07-14,45.03,45.0799,44.8825,44.89,9504,26.617092280337,26.6465880143985,26.5299054912775,26.5343387178398,16078.5827201776,0.0,1.0
2016-07-15,45.01,45.04,44.895,45.04,2150,26.6052703428374,26.6230032490868,26.5372942022147,26.6230032490868,3637.30564482133,0.0,1.0
2016-07-18,45.05,45.05,44.82,44.82,52402,26.6289142178366,26.6289142178366,26.4929619365912,26.4929619365912,88652.1350697336,0.0,1.0
2016-07-19,44.58,44.61,44.5,44.61,8511,26.3510986865961,26.3688315928455,26.3038109365977,26.3688315928455,14398.6550432904,0.0,1.0
2016-07-20,44.93,44.96,44.72,44.72,26012,26.557982592839,26.5757154990884,26.4338522490933,26.4338522490933,44006.3229921361,0.0,1.0
2016-07-21,45.0215,45.2,45.0215,45.19,2772,26.6120679568996,26.7175787490835,26.6120679568996,26.7116677803337,4689.58662671849,0.0,1.0
2016-07-22,45.374,45.38,45.211,45.211,11470,26.82042960533,26.8239761865799,26.7240808147083,26.7240808147083,19404.602672605,0.0,1.0
2016-07-25,45.34,45.44,45.2077,45.44,1045,26.8003323115807,26.8594419990787,26.7221301950209,26.8594419990787,1767.8997203899,0.0,1.0
2016-07-26,45.89,45.91,45.4401,45.67,138835,27.1254355928195,27.1372575303191,26.8595011087662,26.995394280324,234876.897301754,0.0,1.0
2016-07-27,45.8,45.94,45.3,45.77,183703,27.0722368740714,27.1549904365685,26.7766884365815,27.054503967822,310783.236684006,0.0,1.0
2016-07-28,46.12,46.16,45.91,45.91,169674,27.2613878740649,27.2850317490641,27.1372575303191,27.1372575303191,287049.39440903,0.0,1.0
2016-07-29,46.64,46.67,46.298,46.35,345147,27.5687582490543,27.5864911553037,27.3666031178113,27.3973401553102,583909.363438674,0.0,1.0
2016-08-01,46.495,46.95,46.461,46.95,175762,27.4830492021823,27.751998280298,27.462951908433,27.751998280298,297348.89057911,0.0,1.0
2016-08-02,46.23,46.5,45.973,46.34,160064,27.3264085303126,27.4860046865572,27.1744966334428,27.3914291865604,270791.484061713,0.0,1.0
2016-08-03,46.08,46.08,45.6586,45.67,161231,27.2377439990657,27.2377439990657,26.9886557759492,26.995394280324,272765.77973032,0.0,1.0
2016-08-04,46.48,46.49,46.12,46.12,141288,27.4741827490576,27.4800937178074,27.2613878740649,27.2613878740649,239026.809276984,0.0,1.0
2016-08-05,46.86,46.87,46.632,46.83,178904,27.6987995615499,27.7047105302997,27.5640294740545,27.6810666553005,302664.432130751,0.0,1.0
2016-08-08,47.21,47.395,46.98,46.98,333525,27.9056834677928,28.015036389664,27.7697311865474,27.7697311865474,564247.61171583,0.0,1.0
2016-08-09,47.5296,47.8899,47.47,47.55,30661,28.0945980290363,28.3075702330915,28.0593686552875,28.1066564052859,51871.3620352869,0.0,1.0
2016-08-10,47.36,47.59,47.18,47.49,66699,27.9943479990397,28.1303002802851,27.8879505615434,28.0711905927871,112839.371722762,0.0,1.0
2016-08-11,47.67,47.71,47.43,47.65,15362,28.1775880302834,28.2012319052826,28.0357247802883,28.1657660927838,25988.9717747653,0.0,1.0
2016-08-12,47.1101,47.62,47.02,47.53,292667,27.8466328899823,28.1480331865345,27.7933750615466,28.0948344677863,495125.270303686,0.0,1.0
2016-08-15,47.17,47.28,47.07,47.18,172441,27.8820395927936,27.9470602490413,27.8229299052956,27.8879505615434,291730.522185412,0.0,1.0
2016-08-16,46.93,47.09,46.738,46.99,121147,27.7401763427984,27.8347518427952,27.6266857428023,27.7756421552972,204952.868350312,0.0,1.0
2016-08-17,47.021,47.03,46.925,46.93,38825,27.7939661584216,27.7992860302964,27.7372208584235,27.7401763427984,65682.9728652038,0.0,1.0
2016-08-18,47.8912,47.948,47.68,47.68,4598,28.308338659029,28.3419129615278,28.1834989990332,28.1834989990332,7778.75876971556,0.0,1.0
2016-08-19,47.975,48.03,47.78,47.86,13168,28.3578725771523,28.3903829052761,28.2426086865312,28.2898964365296,22277.2282469801,0.0,1.0
2016-08-22,47.99,48.1999,47.88,47.88,23873,28.366739030277,28.4908102643352,28.3017183740292,28.3017183740292,40387.6268180556,0.0,1.0
2016-08-23,47.5124,47.66,47.5124,47.66,1876,28.0844311627866,28.1716770615336,28.0844311627866,28.1716770615336,3173.76064636504,0.0,1.0
2016-08-24,47.125,47.349,47.03,47.03,5054,27.8554402334195,27.9878459334149,27.7992860302964,27.7992860302964,8550.20592043117,0.0,1.0
2016-08-25,46.88,46.91,46.8201,46.84,5315,27.7106214990495,27.7283544052988,27.6752147962382,27.6869776240503,8991.7579080118,0.0,1.0
2016-08-26,46.55,47.5399,46.48,47.234,1807,27.5155595303061,28.1006863268486,27.4741827490576,27.9198697927923,3057.02851171728,0.0,1.0
2016-08-29,46.4935,46.66,46.38,46.38,9320,27.4821625568698,27.5805801865539,27.4150730615596,27.4150730615596,15767.2970277836,0.0,1.0
2016-08-30,46.43,46.53,46.4,46.49,22644,27.4446279053086,27.5037375928066,27.4268949990592,27.4800937178074,38308.4414052717,0.0,1.0
2016-08-31,46.2501,46.39,46.2,46.39,8395,27.3382895774997,27.4209840303094,27.3086756240632,27.4209840303094,14202.4097154768,0.0,1.0
2016-09-01,46.3,46.31,46.1152,46.1152,39975,27.3677853115612,27.373696280311,27.258550609065,27.258550609065,67628.5084426665,0.0,1.0
2016-09-02,46.38,46.4201,46.26,46.41,11569,27.4150730615596,27.4387760462463,27.344141436562,27.432805967809,19572.0879092735,0.0,1.0
2016-09-06,47.27,47.32,47.04,47.11,15659,27.9411492802916,27.9707041240405,27.8051969990462,27.8465737802948,26491.4274847708,0.0,1.0
2016-09-07,47.48,47.51,47.17,47.51,4058,28.0652796240373,28.0830125302867,27.8820395927936,28.0830125302867,6865.20293334185,0.0,1.0
2016-09-08,47.29,47.46,47.2211,47.4234,11276,27.9529712177911,28.0534576865377,27.912244643105,28.0318235409134,19076.3992795374,0.0,1.0
2016-09-09,46.2,46.82,46.18,46.82,31912,27.3086756240632,27.6751556865507,27.2968536865637,27.6751556865507,53987.7663895528,0.0,1.0
2016-09-12,45.9301,45.9301,44.83,45.45,99137,27.1491385775062,27.1491385775062,26.498872905341,26.8653529678285,167717.009167745,0.0,1.0
2016-09-13,44.66,44.94,44.45,44.94,68467,26.3983864365945,26.5638935615888,26.2742560928487,26.5638935615888,115830.421201852,0.0,1.0
2016-09-14,44.65,44.956,44.6011,44.95,30077,26.3924754678447,26.5733511115885,26.3635708306582,26.5698045303386,50883.3683159494,0.0,1.0
2016-09-15,45.5409,45.712,45.09,45.09,26920,26.9190836737641,27.0202203490731,26.6525580928358,26.6525580928358,45542.4502132978,0.0,1.0
2016-09-16,45.64,45.65,45.33,45.38,63296,26.9776613740746,26.9835723428244,26.7944213428309,26.8239761865799,107082.27818354,0.0,1.0
2016-09-19,45.65,45.89,45.65,45.7201,1929,26.9835723428244,27.1254355928195,26.9835723428244,27.0250082337605,3263.42445993505,0.0,1.0
2016-09-20,46.05,46.14,45.95,45.97,12335,27.2200110928163,27.2732098115645,27.1609014053183,27.1727233428179,20867.9837808703,0.0,1.0
2016-09-21,46.534,46.534,46.01,46.165,7467,27.5061019803065,27.5061019803065,27.1963672178171,27.287987233439,12632.4470929678,0.0,1.0
2016-09-22,47.04,47.24,46.97,47.11,6961,27.8051969990462,27.9234163740422,27.7638202177976,27.8465737802948,11776.4114388843,0.0,1.0
2016-09-23,46.8,46.913,46.581,46.581,44806,27.6633337490511,27.7301276959238,27.5338835334305,27.5338835334305,75801.4496380765,0.0,1.0
2016-09-26,45.7339,46.04,45.7339,46.04,2073,27.4533601794427,27.6371073243598,27.4533601794427,27.6371073243598,3453.36141296801,0.710873,1.0
2016-09-27,46.0,46.0,45.55,45.55,31772,27.6130959365889,27.6130959365889,27.3429678241657,27.3429678241657,52928.2193983694,0.0,1.0
2016-09-28,46.25,46.27,45.92,46.26,10869,27.7631671101573,27.7751728040428,27.565073161047,27.7691699571,18106.4086818859,0.0,1.0
2016-09-29,46.02,46.5899,45.94,46.4976,53308,27.6251016304744,27.9672038777409,27.5770788549325,27.9117976004595,88804.529764833,0.0,1.0
2016-09-30,46.48,46.6,46.44,46.44,6384,27.9012325898402,27.9732667531531,27.8772212020693,27.8772212020693,10634.9538159131,0.0,1.0
2016-10-03,46.5,46.5699,46.264,46.54,16511,27.9132382837257,27.9551981838554,27.7715710958771,27.9372496714967,27505.2823393705,0.0,1.0
2016-10-04,46.2993,46.73,46.19,46.73,3576,27.792761145585,28.0513037634087,27.7271500285009,28.0513037634087,5957.17337808665,0.0,1.0
2016-10-05,46.64,46.68,46.3,46.3,25213,27.997278140924,28.021289528695,27.793181344871,27.793181344871,42001.7372432044,0.0,1.0
2016-10-06,46.19,46.25,46.04,46.04,9235,27.7271500285009,27.7631671101573,27.6371073243598,27.6371073243598,15384.3669313843,0.0,1.0
2016-10-07,46.14,46.21,45.79,46.21,35330,27.6971357937872,27.7391557223864,27.4870361507914,27.7391557223864,58855.4070044187,0.0,1.0
2016-10-10,46.39,46.499,46.26,46.26,2465,27.8472069673556,27.9126379990314,27.7691699571,27.7691699571,4106.38489289251,0.0,1.0
2016-10-11,45.69,46.13,45.64,46.13,503818,27.427007681364,27.6911329468445,27.3969934466504,27.6911329468445,839298.427572949,0.0,1.0
2016-10-12,45.85,45.93,45.65,45.78,21725,27.5230532324478,27.5710760079897,27.4029962935931,27.4810333038487,36191.1609728559,0.0,1.0
2016-10-13,45.75,45.84,45.32,45.55,517642,27.4630247630205,27.5170503855051,27.2049023444828,27.3429678241657,862327.500497631,0.0,1.0
2016-10-14,45.68,46.2,45.57,46.0901,602921,27.4210048344213,27.7331528754436,27.3549735180512,27.6671815875429,1004391.75902947,0.0,1.0
2016-10-17,45.62,45.74,45.61,45.64,54050,27.3849877527649,27.4570219160777,27.3789849058222,27.3969934466504,90040.6099232616,0.0,1.0
2016-10-18,46.06,46.1,45.98,46.1,4917,27.6491130182453,27.6731244060162,27.6010902427034,27.6731244060162,8191.11339486915,0.0,1.0
2016-10-19,46.23,46.33,46.09,46.09,6861,27.7511614162718,27.8111898856992,27.6671215590735,27.6671215590735,11429.5767749028,0.0,1.0
2016-10-20,46.05,46.13,45.88,46.13,38010,27.6431101713026,27.6911329468445,27.541061773276,27.6911329468445,63319.9552855351,0.0,1.0
2016-10-21,45.84,45.89,45.61,45.62,27058,27.5170503855051,27.5470646202188,27.3789849058222,27.3849877527649,45075.2788770326,0.0,1.0
2016-10-24,46.15,46.41,46.03,46.41,31342,27.7031386407299,27.8592126612411,27.6311044774171,27.8592126612411,52211.8926219217,0.0,1.0
2016-10-25,46.11,46.26,46.08,46.2,30801,27.679127252959,27.7691699571,27.6611187121308,27.7331528754436,51310.6535845769,0.0,1.0
2016-10-26,45.84,46.03,45.78,45.9,33856,27.5170503855051,27.6311044774171,27.4810333038487,27.5530674671615,56399.9054498047,0.0,1.0
2016-10-27,45.37,45.6,45.24,45.6,6176,27.2349165791965,27.3729820588794,27.1568795689409,27.3729820588794,10288.4515612593,0.0,1.0
2016-10-28,45.38,45.49,45.2,45.26,35735,27.2409194261392,27.3069507425093,27.1328681811699,27.1688852628264,59530.0868752591,0.0,1.0
2016-10-31,45.5,45.7,45.475,45.5,27634,27.312953589452,27.4330105283068,27.2979464720952,27.312953589452,46034.8235822279,0.0,1.0
2016-11-01,45.42,45.66,45.2469,45.63,27854,27.2649308139102,27.4089991405358,27.1610215333314,27.3909905997076,46401.3163515731,0.0,1.0
2016-11-02,45.05,45.26,44.97,45.21,23066,27.0428254770289,27.1688852628264,26.994802701487,27.1388710281127,38425.1009896383,0.0,1.0
2016-11-03,45.03,45.14,44.99,44.99,18423,27.0308197831434,27.0968510995135,27.0068083953725,27.0068083953725,30690.4376802266,0.0,1.0
2016-11-04,44.62,44.78,44.02,44.69,2865,26.7847030584912,26.880748609575,26.424532241927,26.8267229870904,4772.73538261137,0.0,1.0
2016-11-07,45.07,45.07,44.85,44.85,14503,27.0548311709144,27.0548311709144,26.9227685381742,26.9227685381742,24160.2028809817,0.0,1.0
2016-11-08,45.33,45.48,44.87,44.92,25996,27.2109051914255,27.3009478955666,26.9347742320596,26.9647884667733,43306.1183268291,0.0,1.0
2016-11-09,44.9399,45.03,44.65,44.85,165616,26.9767341321894,27.0308197831434,26.8027115993194,26.9227685381742,275895.756763198,0.0,1.0
2016-11-10,44.6001,44.7978,44.44,44.7517,6008,26.7727573930752,26.8914336771331,26.676651813522,26.8637605527271,10008.5843555773,0.0,1.0
2016-11-11,44.6,44.7724,44.42,44.56,9516,26.7726973646057,26.8761864458985,26.6646461196365,26.7486859768348,15852.4781504118,0.0,1.0
2016-11-14,44.4372,44.54,44.37,44.39,10061,26.674971016378,26.7366802829493,26.6346318849228,26.6466375788083,16760.3806926537,0.0,1.0
2016-11-15,44.7599,44.7599,44.37,44.37,3914,26.8686828872201,26.8686828872201,26.6346318849228,26.6346318849228,6520.23954189909,0.0,1.0
2016-11-16,44.25,44.3295,44.25,44.3,3848,26.56259772161,26.6103203548047,26.56259772161,26.5926119563236,6410.29171109547,0.0,1.0
2016-11-17,44.31,44.53,44.2374,44.53,34807,26.5986148032664,26.7306774360066,26.5550341344621,26.7306774360066,57984.1537391113,0.0,1.0
2016-11-18,44.35,44.7,44.35,44.7,4720,26.6226261910373,26.8327258340331,26.6226261910373,26.8327258340331,7862.93577868261,0.0,1.0
2016-11-21,44.71,44.71,44.54,44.5454,10189,26.8387286809758,26.8387286809758,26.7366802829493,26.7399218202984,16973.6128493638,0.0,1.0
2016-11-22,45.0136,45.0136,44.8227,44.8514,3097,27.0209751141573,27.0209751141573,26.9063807660205,26.9236089367461,5159.21866664832,0.0,1.0
2016-11-23,45.28,45.37,45.0275,45.21,54735,27.1808909567118,27.2349165791965,27.0293190714077,27.1388710281127,91181.7351369053,0.0,1.0
2016-11-25,45.9,45.95,45.8319,45.95,2560,27.5530674671615,27.5830817018752,27.5121880794815,27.5830817018752,4264.64313420074,0.0,1.0
2016-11-28,45.85,45.99,45.85,45.99,1097,27.5230532324478,27.6070930896461,27.5230532324478,27.6070930896461,1827.46621805399,0.0,1.0
2016-11-29,45.9698,45.9698,45.69,45.69,507,27.5949673388218,27.5949673388218,27.427007681364,27.427007681364,844.599245718662,0.0,1.0
2016-11-30,45.62,46.03,45.62,46.03,9864,27.3849877527649,27.6311044774171,27.3849877527649,27.6311044774171,16432.2030764672,0.0,1.0
2016-12-01,45.98,46.05,45.91,45.96,39992,27.6010902427034,27.6431101713026,27.5590703141043,27.5890845488179,66621.7219620921,0.0,1.0
2016-12-02,45.96,46.04,45.9511,46.04,4986,27.5890845488179,27.6371073243598,27.5837420150389,27.6371073243598,8306.05885434566,0.0,1.0
2016-12-05,46.02,46.09,45.88,46.0,32618,27.6251016304744,27.6671215590735,27.541061773276,27.6130959365889,54337.5506841248,0.0,1.0
2016-12-06,46.0,46.03,45.77,45.77,11692,27.6130959365889,27.6311044774171,27.4750304569059,27.4750304569059,19477.4248144824,0.0,1.0
2016-12-07,46.55,46.62,46.14,46.14,10919,27.9432525184394,27.9852724470386,27.6971357937872,27.6971357937872,18189.7024931007,0.0,1.0
2016-12-08,46.7754,46.9399,46.614,46.79,12397,28.0785566885287,28.1773035207367,27.9816707388729,28.0873208450651,20651.8675526119,0.0,1.0
2016-12-09,46.77,46.8293,46.584,46.79,3139,28.0753151511796,28.11091203355,27.9636621980447,28.0873208450651,5229.18546806879,0.0,1.0
2016-12-12,46.45,46.7,46.45,46.7,10421,27.883224049012,28.0332952225805,27.883224049012,28.0332952225805,17360.0961334007,0.0,1.0
2016-12-13,46.75,46.8641,46.69,46.7,36073,28.0633094572941,28.1318019409108,28.0272923756377,28.0332952225805,60093.1530390716,0.0,1.0
2016-12-14,45.63,46.52,45.63,46.49,21619,27.3909905997076,27.9252439776112,27.3909905997076,27.907235436783,36014.5780930804,0.0,1.0
2016-12-15,45.24,45.38,45.24,45.28,10230,27.1568795689409,27.2409194261392,27.1568795689409,27.1808909567118,17041.91377456,0.0,1.0
2016-12-16,45.13,45.3099,45.0,45.24,9580,27.0908482525708,27.1988394690706,27.0128112423152,27.1568795689409,15959.0942287668,0.0,1.0
2016-12-19,44.9,45.15,44.78,44.78,19299,26.9527827728878,27.1028539464563,26.880748609575,26.880748609575,32149.745252711,0.0,1.0
2016-12-20,45.22,45.22,44.9872,44.9872,20189,27.1448738750554,27.1448738750554,27.0051275982285,27.0051275982285,33632.3750923354,0.0,1.0
2016-12-21,45.19,45.24,45.0379,45.23,104527,27.1268653342272,27.1568795689409,27.0355620322282,27.1508767219982,174129.044097109,0.0,1.0
2016-12-22,44.75,45.08,44.75,45.08,4183,27.0264371045905,27.2257382050266,27.0264371045905,27.2257382050266,6926.15342805232,0.272699,1.0
2016-12-23,44.72,44.84,44.221,44.84,2196,27.0083188227327,27.080791950164,26.7069514011642,27.080791950164,3636.10636576689,0.0,1.0
2016-12-27,44.74,45.01,44.74,45.01,9117,27.0203976773046,27.183462214025,27.0203976773046,27.183462214025,15095.8022480404,0.0,1.0
2016-12-28,45.0,45.185,44.9383,45.1099,7710,27.1774227867391,27.289152191529,27.1401595203848,27.2437960926116,12766.1111475695,0.0,1.0
2016-12-29,45.36,45.46,45.24,45.46,24851,27.394842169033,27.4552364418924,27.3223690416017,27.4552364418924,41147.9413914722,0.0,1.0
2016-12-30,44.96,45.3,44.96,45.3,7675,27.1532650775953,27.3586056053173,27.1532650775953,27.3586056053173,12708.1586326325,0.0,1.0
2017-01-03,45.6808,45.8,45.6076,45.77,41868,27.588586996366,27.6605769696144,27.5443783886329,27.6424586877566,69324.4541538835,0.0,1.0
2017-01-04,46.18,46.285,46.06,46.06,6488,27.8900752064802,27.9534891929826,27.8176020790489,27.8176020790489,10742.7404831947,0.0,1.0
2017-01-05,46.679,46.7301,46.52,46.73,2295,28.1914426280487,28.2223041014799,28.0954157342023,28.222243707207,3800.02919373179,0.0,1.0
2017-01-06,46.51,46.63,46.4701,46.63,4218,28.0893763069163,28.1618494343476,28.0652789920454,28.1618494343476,6984.10594298941,0.0,1.0
2017-01-09,46.75,46.88,46.64,46.64,15676,28.2343225617789,28.3128351164962,28.1678888616336,28.1678888616336,25956.1035472504,0.0,1.0
2017-01-10,46.78,46.89,46.59,46.75,34031,28.2524408436368,28.3188745437821,28.1376917252039,28.2343225617789,56348.0581663992,0.0,1.0
2017-01-11,47.2,47.2399,46.7,46.8,9598,28.5060967896463,28.5301941045172,28.2041254253492,28.2645196982086,15892.2353818901,0.0,1.0
2017-01-12,47.39,47.49,47.3034,47.33,28036,28.6208459080792,28.6812401809386,28.568544467783,28.5846093443636,46421.620250747,0.0,1.0
2017-01-13,47.3199,47.3199,47.146,47.25,3787,28.5785095228048,28.5785095228048,28.4734838823022,28.536293926076,6270.46211619271,0.0,1.0
2017-01-17,47.31,47.36,47.161,47.36,16157,28.5725304897917,28.6027276262214,28.4825430232311,28.6027276262214,26752.5366811,0.0,1.0
2017-01-18,46.95,47.16,46.94,47.16,6258,28.3551111074978,28.4819390805025,28.3490716802118,28.4819390805025,10361.909670751,0.0,1.0
2017-01-19,46.84,46.86,46.75,46.77,6505,28.2886774073524,28.3007562619243,28.2343225617789,28.2464014163508,10770.8888475927,0.0,1.0
2017-01-20,47.13,47.13,46.96,46.98,9022,28.4638207986447,28.4638207986447,28.3611505347837,28.3732293893556,14938.5025646397,0.0,1.0
2017-01-23,47.07,47.08,46.5447,46.5447,9380,28.4275842349291,28.433623662215,28.1103331195985,28.1103331195985,15531.2740031391,0.0,1.0
2017-01-24,47.34,47.4292,47.2308,47.25,15349,28.5906487716495,28.6445204630401,28.524698225687,28.536293926076,25414.6614791238,0.0,1.0
2017-01-25,47.75,47.75,47.315,47.43,39289,28.8382652903731,28.8382652903731,28.5755502034347,28.645003617223,65054.1816960908,0.0,1.0
2017-01-26,47.39,47.67,47.39,47.67,119327,28.6208459080792,28.7899498720856,28.6208459080792,28.7899498720856,197579.992854219,0.0,1.0
2017-01-27,47.5,47.6,47.37,47.47,11832,28.6872796082246,28.747673881084,28.6087670535073,28.6691613263668,19591.2616210172,0.0,1.0
2017-01-30,47.22,47.24,47.05,47.24,7541,28.5181756442182,28.5302544987901,28.4155053803572,28.5302544987901,12486.2832897305,0.0,1.0
2017-01-31,47.04,47.18,47.04,47.08,6043,28.4094659530712,28.4940179350744,28.4094659530712,28.433623662215,10005.9156504232,0.0,1.0
2017-02-01,47.41,47.41,47.2,47.25,8874,28.6329247626511,28.6329247626511,28.5060967896463,28.536293926076,14693.4462157629,0.0,1.0
2017-02-02,47.46,47.679,47.45,47.6206,13036,28.6631218990808,28.7953853566429,28.6570824717949,28.760115101293,21584.828134853,0.0,1.0
2017-02-03,47.62,47.72,47.62,47.69,2345,28.7597527356559,28.8201470085153,28.7597527356559,28.8020287266575,3882.81850078477,0.0,1.0
2017-02-06,47.35,47.36,46.925,47.36,6186,28.5966881989354,28.6027276262214,28.3400125392829,28.6027276262214,10242.6930685947,0.0,1.0
2017-02-07,47.13,47.13,46.9196,46.96,8357,28.4638207986447,28.4638207986447,28.3367512485485,28.3611505347837,13837.4047808351,0.0,1.0
2017-02-08,47.4799,47.48,47.2,47.24,4504,28.6751403593798,28.6752007536527,28.5060967896463,28.5302544987901,7457.66077933246,0.0,1.0
2017-02-09,47.5599,47.5599,47.4192,47.445,3802,28.7234557776674,28.7234557776674,28.6384810357542,28.6540627581519,6295.2989083086,0.0,1.0
2017-02-10,47.9143,47.99,47.7152,47.7152,22333,28.9374930806812,28.9832115452357,28.8172480834181,28.8172480834181,36978.671888284,0.0,1.0
2017-02-13,47.98,48.049,47.8801,47.9101,4018,28.9771721179498,29.0188441662228,28.9168382393632,28.9349565212211,6652.94871477748,0.0,1.0
2017-02-14,48.17,48.18,47.9,48.18,6093,29.0919212363827,29.0979606636686,28.9288566996623,29.0979606636686,10088.7049574762,0.0,1.0
2017-02-15,48.5855,48.5855,48.19,48.2,16497,29.3428594401136,29.3428594401136,29.1040000909546,29.1100395182405,27315.5039690602,0.0,1.0
2017-02-16,48.6,48.62,48.43,48.62,7984,29.3516166096782,29.3636954642501,29.2489463458172,29.3636954642501,13219.7965502199,0.0,1.0
2017-02-17,48.2499,48.25,48.1422,48.19,1389,29.1401762603974,29.1402366546702,29.0751316285278,29.1040000909546,2299.88694993179,0.0,1.0
2017-02-21,48.89,48.89,48.46,48.46,9308,29.5267600009705,29.5267600009705,29.267064627675,29.267064627675,15412.0574009828,0.0,1.0
2017-02-22,48.7699,48.7699,48.5669,48.58,16658,29.4542264792664,29.4542264792664,29.3316261053617,29.3395377551063,27582.0855377708,0.0,1.0
2017-02-23,48.7107,49.0,48.67,49.0,41862,29.4184730697336,29.5931937011159,29.3938926006798,29.5931937011159,69314.519437037,0.0,1.0
2017-02-24,48.39,48.39,48.18,48.18,453,29.2247886366734,29.2247886366734,29.0979606636686,29.0979606636686,750.0711219,0.0,1.0
2017-02-27,48.3,48.34,48.1348,48.1348,3520,29.1704337910999,29.1945915002437,29.0706624523362,29.0706624523362,5828.36721652981,0.0,1.0
2017-02-28,48.44,48.54,48.42,48.42,28671,29.2549857731031,29.3153800459625,29.2429069185312,29.2429069185312,47473.0444503199,0.0,1.0
2017-03-01,48.9238,48.9325,48.65,48.66,15754,29.547173265197,29.5524275669358,29.3818137461079,29.3878531733939,26085.254866253,0.0,1.0
2017-03-02,48.03,48.35,48.02,48.35,2175,29.0073692543795,29.2006309275297,29.0013298270936,29.2006309275297,3601.33485680464,0.0,1.0
2017-03-03,47.9471,48.01,47.736,47.75,3418,28.957302402179,28.9952903998076,28.8298100921728,28.8382652903731,5659.47703014173,0.0,1.0
2017-03-06,47.81,47.98,47.79,47.8,5941,28.8745018540888,28.9771721179498,28.8624229995169,28.8684624268028,9837.02546403509,0.0,1.0
2017-03-07,47.81,48.03,47.81,48.03,10988,28.8745018540888,29.0073692543795,28.8745018540888,29.0073692543795,18193.7781179629,0.0,1.0
2017-03-08,47.75,47.9599,47.75,47.86,10640,28.8382652903731,28.9650328691051,28.8382652903731,28.9046989905185,17617.5645408742,0.0,1.0
2017-03-09,47.65,47.65,47.34,47.5,3310,28.7778710175137,28.7778710175137,28.5906487716495,28.6872796082246,5480.65212690729,0.0,1.0
2017-03-10,48.13,48.14,47.8922,48.02,5033,29.0677635272389,29.0738029545249,28.9241459463792,29.0013298270936,8333.57164795299,0.0,1.0
2017-03-13,48.3,48.42,48.22,48.41,22104,29.1704337910999,29.2429069185312,29.1221183728124,29.2368674912453,36599.4968619815,0.0,1.0
2017-03-14,47.965,48.05,47.87,48.05,16997,28.9681129770209,29.0194481089514,28.9107384178044,29.0194481089514,28143.39703959,0.0,1.0
2017-03-15,48.95,48.95,48.0,48.12,14248,29.5629965646862,29.5629965646862,28.9892509725217,29.061724099953,23591.6409378172,0.0,1.0
2017-03-16,48.64,48.76,48.56,48.76,10662,29.375774318822,29.4482474462533,29.3274589005344,29.4482474462533,17653.9918359775,0.0,1.0
2017-03-17,48.8,48.8884,48.64,48.64,4341,29.472405155397,29.5257936926048,29.375774318822,29.375774318822,7187.76763833974,0.0,1.0
2017-03-20,48.9156,48.9601,48.75,48.84,12511,29.5422209348225,29.569096386245,29.4422080189673,29.4965628645408,20715.5404107967,0.0,1.0
2017-03-21,48.418,48.92,48.33,48.92,6554,29.2416990330741,29.5448782828283,29.1885520729578,29.5448782828283,10852.0223685046,0.0,1.0
2017-03-22,48.48,48.57,48.21,48.35,38232,29.2791434822469,29.3334983278204,29.1160789455265,29.2006309275297,63304.0157449907,0.0,1.0
2017-03-23,48.35,48.57,48.3,48.37,11379,29.2006309275297,29.3334983278204,29.1704337910999,29.2127097821015,18841.1904991172,0.0,1.0
2017-03-24,47.87,47.93,47.72,47.72,28343,29.2461814960057,29.2828385022676,29.1545389803508,29.1545389803508,46391.6771557101,0.555422,1.0
2017-03-27,47.84,47.84,47.3249,47.39,6765,29.2278529928747,29.2278529928747,28.9131525941157,28.95292544591,11072.9173326176,0.0,1.0
2017-03-28,48.3,48.32,48.0,48.0,4204,29.5088900408831,29.5211090429704,29.3256050095733,29.3256050095733,6881.08565651503,0.0,1.0
2017-03-29,48.67,48.6992,48.43,48.48,7484,29.7349415794986,29.7527813225461,29.5883135544507,29.618861059669,12249.7728480872,0.0,1.0
2017-03-30,48.67,48.806,48.62,48.64,13487,29.7349415794986,29.8180307936924,29.7043940742803,29.7166130763676,22075.4524855895,0.0,1.0
2017-03-31,48.73,48.79,48.7,48.72,4485,29.7715985857605,29.8082555920225,29.7532700826296,29.7654890847169,7341.02501652473,0.0,1.0
2017-04-03,48.64,49.06,48.408,48.61,8769,29.7166130763676,29.9732121202014,29.5748726521546,29.6982845732366,14353.0542630781,0.0,1.0
2017-04-04,48.58,48.58,48.4,48.47,5817,29.6799560701056,29.6799560701056,29.5699850513197,29.6127515586253,9521.23579066317,0.0,1.0
2017-04-05,48.61,48.8773,48.6,48.72,18754,29.6982845732366,29.8615915361337,29.6921750721929,29.7654890847169,30696.451094739,0.0,1.0
2017-04-06,48.55,48.62,48.44,48.62,9172,29.6616275669746,29.7043940742803,29.5944230554944,29.7043940742803,15012.6825978963,0.0,1.0
2017-04-07,48.36,48.48,48.27,48.32,7777,29.5455470471451,29.618861059669,29.4905615377521,29.5211090429704,12729.3537466026,0.0,1.0
2017-04-10,48.36,48.48,48.28,48.28,11639,29.5455470471451,29.618861059669,29.4966710387958,29.4966710387958,19050.6555557037,0.0,1.0
2017-04-11,48.45,48.57,48.25,48.35,17838,29.600532556538,29.673846569062,29.4783425356648,29.5394375461014,29197.1469888,0.0,1.0
2017-04-12,48.3,48.45,48.27,48.45,7682,29.5088900408831,29.600532556538,29.4905615377521,29.600532556538,12573.8582334321,0.0,1.0
2017-04-13,48.18,48.3768,48.16,48.3,5609,29.4355760283592,29.5558110088984,29.4233570262719,29.5088900408831,9180.78245656346,0.0,1.0
2017-04-17,48.5056,48.608,48.39,48.5,6623,29.6345013823408,29.6970626730279,29.5638755502761,29.6310800617563,10840.4924602995,0.0,1.0
2017-04-18,47.96,47.96,47.84,47.95,2206,29.3011670053986,29.3011670053986,29.2278529928747,29.295057504355,3610.76949530737,0.0,1.0
2017-04-19,47.56,47.954,47.56,47.954,14865,29.0567869636522,29.2975013047724,29.0567869636522,29.2975013047724,24330.955824,0.0,1.0
2017-04-20,48.12,48.12,47.82,47.9,10477,29.3989190220972,29.3989190220972,29.2156339907874,29.2645099991367,17148.6999103968,0.0,1.0
2017-04-21,48.0,48.0,47.8203,47.87,7111,29.3256050095733,29.3256050095733,29.2158172758187,29.2461814960057,11639.2483595334,0.0,1.0
2017-04-24,48.2896,48.34,48.2653,48.34,3153,29.5025361597977,29.5333280450578,29.4876900722616,29.5333280450578,5160.81424238627,0.0,1.0
2017-04-25,48.48,48.495,48.3338,48.3338,1856,29.618861059669,29.6280253112345,29.5295401544107,29.5295401544107,3037.89128888961,0.0,1.0
2017-04-26,48.19,48.2798,48.06,48.14,8395,29.4416855294028,29.4965488487749,29.3622620158352,29.4111380241845,13740.8929796488,0.0,1.0
2017-04-27,48.18,48.21,48.065,48.19,3516,29.4355760283592,29.4539045314902,29.3653167663571,29.4416855294028,5754.97078218526,0.0,1.0
2017-04-28,48.299,48.3,48.0901,48.0963,2303,29.5082790907787,29.5088900408831,29.3806516139767,29.3844395046237,3769.53859822886,0.0,1.0
2017-05-01,48.5712,48.5712,48.32,48.32,13761,29.6745797091872,29.6745797091872,29.5211090429704,29.5211090429704,22523.9342814708,0.0,1.0
2017-05-02,48.5466,48.555,48.457,48.54,2419,29.6595503366198,29.6646823174965,29.6048092072686,29.655518065931,3959.40680378446,0.0,1.0
2017-05-03,47.83,48.11,47.69,47.91,20341,29.221743491831,29.3928095210536,29.1362104772198,29.2706195001803,33294.0445621247,0.0,1.0
2017-05-04,47.62,47.72,47.51,47.62,2022,29.0934439699142,29.1545389803508,29.0262394584339,29.0934439699142,3309.59923821916,0.0,1.0
2017-05-05,47.77,47.88,47.51,47.57,9674,29.1850864855691,29.2522909970493,29.0262394584339,29.0628964646959,15834.3536253869,0.0,1.0
2017-05-08,47.6512,47.69,47.5974,47.65,1903,29.1125056131704,29.1362104772198,29.0796364975555,29.1117724730451,3114.82064803713,0.0,1.0
2017-05-09,47.43,47.5325,47.43,47.43,2302,28.9773634500846,29.0399858357821,28.9773634500846,28.9773634500846,3767.90180335338,0.0,1.0
2017-05-10,47.7996,47.89,47.56,47.69,1694,29.2031706086583,29.258400498093,29.0567869636522,29.1362104772198,2772.73051906196,0.0,1.0
2017-05-11,47.63,47.64,47.371,47.51,5408,29.0995534709578,29.1056629720015,28.941317393927,29.0262394584339,8851.78668659213,0.0,1.0
2017-05-12,47.47,47.49,47.4,47.4,980,29.0018014542592,29.0140204563466,28.9590349469536,28.9590349469536,1604.05897796973,0.0,1.0
2017-05-15,47.8,47.85,47.73,47.73,3872,29.2034149887001,29.2339624939184,29.1606484813944,29.1606484813944,6337.66975785589,0.0,1.0
2017-05-16,47.84,47.88,47.76,47.81,7204,29.2278529928747,29.2522909970493,29.1789769845254,29.2095244897437,11791.470282953,0.0,1.0
2017-05-17,47.11,47.49,47.11,47.49,20244,28.7818594166874,29.0140204563466,28.7818594166874,29.0140204563466,33135.2754592033,0.0,1.0
2017-05-18,47.26,47.46,47.14,47.14,4468,28.8735019323424,28.9956919532156,28.8001879198184,28.8001879198184,7313.19950364156,0.0,1.0
2017-05-19,47.5101,47.5499,47.45,47.45,2116,29.0263005534443,29.0506163675981,28.9895824521719,28.9895824521719,3463.45795651423,0.0,1.0
2017-05-22,47.76,47.782,47.661,47.661,13364,29.1789769845254,29.1924178868215,29.1184929241932,29.1184929241932,21874.1267159055,0.0,1.0
2017-05-23,47.68,47.68,47.5736,47.5736,1688,29.1301009761761,29.1301009761761,29.0650958850716,29.0650958850716,2762.90974980908,0.0,1.0
2017-05-24,47.59,47.603,47.56,47.6013,10108,29.0751154667832,29.0830578181399,29.0567869636522,29.0820192029625,16544.7226013449,0.0,1.0
2017-05-25,47.7789,47.84,47.7687,47.84,4004,29.1905239414979,29.2278529928747,29.1842922504334,29.2278529928747,6553.72668141917,0.0,1.0
2017-05-26,47.66,47.67,47.57,47.6,3537,29.1178819740888,29.1239914751325,29.0628964646959,29.0812249678268,5789.34347457033,0.0,1.0
2017-05-30,47.73,47.79,47.55,47.63,9742,29.1606484813944,29.1973054876564,29.0506774626085,29.0995534709578,15945.6556769195,0.0,1.0
2017-05-31,47.58,47.65,47.515,47.65,960,29.0690059657395,29.1117724730451,29.0292942089557,29.1117724730451,1571.32308046014,0.0,1.0
2017-06-01,47.8472,47.9047,47.61,47.6482,2461,29.2322518336261,29.2673814646272,29.0873344688705,29.1106727628573,4028.15218855459,0.0,1.0
2017-06-02,48.08,48.15,47.88,47.94,7999,29.3744810179226,29.4172475252282,29.2522909970493,29.2889480033113,13092.722208959,0.0,1.0
2017-06-05,47.95,48.13,47.95,48.13,3844,29.295057504355,29.4050285231409,29.295057504355,29.4050285231409,6291.83950134247,0.0,1.0
2017-06-06,47.77,47.81,47.7692,47.7692,780,29.1850864855691,29.2095244897437,29.1845977254856,29.1845977254856,1276.70000287386,0.0,1.0
2017-06-07,47.69,47.69,47.5576,47.64,5184,29.1362104772198,29.1362104772198,29.0553206834017,29.1056629720015,8485.14463448475,0.0,1.0
2017-06-08,47.96,47.96,47.84,47.84,2545,29.3011670053986,29.3011670053986,29.2278529928747,29.2278529928747,4165.64295809486,0.0,1.0
2017-06-09,47.7416,47.92,47.7,47.7,10569,29.1677355026051,29.276729001224,29.1423199782634,29.1423199782634,17299.2850389408,0.0,1.0
2017-06-12,47.77,47.78,47.57,47.65,4764,29.1850864855691,29.1911959866127,29.0628964646959,29.1117724730451,7797.69078678344,0.0,1.0
2017-06-13,48.46,48.54,48.3,48.3,7362,29.6066420575817,29.655518065931,29.5088900408831,29.5088900408831,12050.0838732787,0.0,1.0
2017-06-14,48.67,49.08,48.5939,48.92,2255,29.7349415794986,29.9854311222887,29.6884482765563,29.8876791055901,3690.97244420585,0.0,1.0
2017-06-15,48.35,48.35,48.14,48.23,4318,29.5394375461014,29.5394375461014,29.4111380241845,29.4661235335775,7067.68027231968,0.0,1.0
2017-06-16,48.44,48.4727,48.2,48.29,11456,29.5944230554944,29.6144011239071,29.4477950304465,29.5027805398394,18751.122093491,0.0,1.0
2017-06-19,48.65,48.65,48.55,48.55,2854,29.7227225774112,29.7227225774112,29.6616275669746,29.6616275669746,4671.41257461797,0.0,1.0
2017-06-20,47.64,47.8,47.64,47.8,1526,29.3959846287459,29.4947116971884,29.3959846287459,29.4947116971884,2473.08062370223,0.475197,1.0
2017-06-21,47.38,47.42,47.25,47.4,5251,29.2355531425269,29.2602349096375,29.1553373994174,29.2478940260822,8509.92552756251,0.0,1.0
2017-06-22,47.4156,47.4688,47.2032,47.2032,886,29.2575199152554,29.2903466655125,29.126459731898,29.126459731898,1435.87774089133,0.0,1.0
2017-06-23,47.63,47.68,47.63,47.65,2060,29.3898141869683,29.4206663958566,29.3898141869683,29.4021550705236,3338.49677904756,0.0,1.0
2017-06-26,47.61,47.82,47.61,47.82,6890,29.377473303413,29.5070525807437,29.377473303413,29.5070525807437,11166.137285261,0.0,1.0
2017-06-27,47.6358,47.759,47.522,47.58,3327,29.3933930431993,29.4694128859,29.3231734157696,29.35896197808,5391.83436111226,0.0,1.0
2017-06-28,48.15,48.31,48.02,48.02,2045,29.7106771594063,29.8094042278488,29.6304614162968,29.6304614162968,3314.18733648169,0.0,1.0
2017-06-29,48.41,48.5699,48.21,48.53,4267,29.8711086456253,29.96977400965,29.7476998100722,29.9451539469572,6915.22609524076,0.0,1.0
2017-06-30,48.3713,48.3713,48.33,48.37,1096,29.8472290359458,29.8472290359458,29.8217451114041,29.8464268785147,1776.20993681366,0.0,1.0
2017-07-03,48.11,48.21,48.09,48.19,1999,29.6859953922957,29.7476998100722,29.6736545087404,29.7353589265169,3239.63837927965,0.0,1.0
2017-07-05,48.3142,48.3428,48.18,48.29,2013,29.8119958133954,29.8296432768795,29.7291884847393,29.7970633442935,3262.32719234114,0.0,1.0
2017-07-06,48.3142,48.3142,48.3142,48.3142,37,29.8119958133954,29.8119958133954,29.8119958133954,29.8119958133954,59.9632916625048,0.0,1.0
2017-07-07,47.99,47.99,47.99,47.99,212,29.6119500909638,29.6119500909638,29.6119500909638,29.6119500909638,343.573454931109,0.0,1.0
2017-07-10,48.0,48.02,47.8948,47.8948,5657,29.6181205327415,29.6304614162968,29.5532074852406,29.5532074852406,9167.90110634566,0.0,1.0
2017-07-11,48.15,48.15,48.07,48.1,7484,29.7106771594063,29.7106771594063,29.6613136251851,29.679824950518,12128.7912108699,0.0,1.0
2017-07-12,48.42,48.459,48.3,48.3,922,29.877279087403,29.9013438103358,29.8032337860711,29.8032337860711,1494.22040304944,0.0,1.0
2017-07-13,48.79,48.79,48.56,48.63,2962,30.1055854331762,30.1055854331762,29.9636652722902,30.0068583647337,4800.30459200917,0.0,1.0
2017-07-14,49.4403,49.4403,49.01,49.23,15649,30.5068492619771,30.5068492619771,30.2413351522846,30.377084871393,25361.2311142307,0.0,1.0
2017-07-17,49.2936,49.35,49.2936,49.35,413,30.4163288810989,30.4511301727249,30.4163288810989,30.4511301727249,669.319985313904,0.0,1.0
2017-07-18,49.2368,49.25,48.9864,48.9864,7306,30.3812807718018,30.3894257549483,30.2267729096893,30.2267729096893,11840.3191590881,0.0,1.0
2017-07-19,50.0,50.0,49.62,49.62,10631,30.8522088882724,30.8522088882724,30.6177321007215,30.6177321007215,17228.9122611916,0.0,1.0
2017-07-20,49.72,49.75,49.72,49.75,462,30.6794365184981,30.697947843831,30.6794365184981,30.697947843831,748.730831029113,0.0,1.0
2017-07-21,49.6476,49.7241,49.6476,49.7241,502,30.6347625200278,30.6819663996269,30.6347625200278,30.6819663996269,813.556011204796,0.0,1.0
2017-07-24,49.4806,49.4806,49.374,49.374,255,30.531716142341,30.531716142341,30.4659392329912,30.4659392329912,413.260523619966,0.0,1.0
2017-07-25,49.65,49.75,49.59,49.59,3068,30.6362434260545,30.697947843831,30.5992207753886,30.5992207753886,4972.09131947472,0.0,1.0
2017-07-26,49.58,49.594,49.51,49.57,4785,30.5930503336109,30.6016889520996,30.5498572411673,30.5868798918333,7754.71217851582,0.0,1.0
2017-07-27,49.64,49.9299,49.49,49.91,6121,30.6300729842768,30.808954091411,30.537516357612,30.7966749122735,9919.87319638357,0.0,1.0
2017-07-28,49.577,49.577,49.55,49.55,5304,30.5911992010776,30.5911992010776,30.5745390082779,30.5745390082779,8595.81889129528,0.0,1.0
2017-07-31,49.558,49.58,49.4441,49.47,3914,30.5794753617001,30.5930503336109,30.5091940298526,30.5251754740567,6343.14388019036,0.0,1.0
2017-08-01,49.81,49.97,49.78,49.78,7850,30.734970494497,30.8336975629394,30.716459169164,30.716459169164,12721.9416094773,0.0,1.0
2017-08-02,49.78,49.86,49.74,49.76,3443,30.716459169164,30.7658227033852,30.6917774020534,30.7041182856087,5579.82738362173,0.0,1.0
2017-08-03,49.5166,49.6,49.45,49.6,924,30.5539297327406,30.6053912171662,30.5128345905014,30.6053912171662,1497.46166205823,0.0,1.0
2017-08-04,49.4676,49.62,49.03,49.56,7022,30.5236945680301,30.6177321007215,30.2536760358399,30.5807094500556,11380.0603798408,0.0,1.0
2017-08-07,49.35,49.35,49.3,49.35,2166,30.4511301727249,30.4511301727249,30.4202779638366,30.4511301727249,3510.28350651311,0.0,1.0
2017-08-08,49.2,49.26,49.1623,49.23,3317,30.35857354606,30.395596196726,30.3353109805583,30.377084871393,5375.62806606834,0.0,1.0
2017-08-09,49.1,49.1,49.07,49.08,2510,30.2968691282835,30.2968691282835,30.2783578029505,30.2845282447282,4067.78005602397,0.0,1.0
2017-08-10,48.49,48.95,48.49,48.95,4316,29.9204721798466,30.2043125016187,29.9204721798466,30.2043125016187,6994.63694095596,0.0,1.0
2017-08-11,48.73,48.74,48.5585,48.57,10754,30.0685627825103,30.0747332242879,29.9627397060235,29.9698357140678,17428.2496902318,0.0,1.0
2017-08-14,49.18,49.29,48.93,48.93,5253,30.3462326625047,30.4141075220589,30.1919716180634,30.1919716180634,8513.16678657129,0.0,1.0
2017-08-15,48.7826,49.0014,48.7507,48.99,5641,30.1010193062607,30.2360285723558,30.08133559699,30.2289942687293,9141.9710342754,0.0,1.0
2017-08-16,49.78,49.89,49.42,49.42,19110,30.716459169164,30.7843340287182,30.4943232651684,30.4943232651684,30970.2298289315,0.0,1.0
2017-08-17,49.34,49.69,49.31,49.66,10350,30.4449597309472,30.6609251931651,30.4264484056142,30.6424138678321,16773.5153704574,0.0,1.0
2017-08-18,49.66,49.78,49.51,49.59,5989,30.6424138678321,30.716459169164,30.5498572411673,30.5992207753886,9705.95010180383,0.0,1.0
2017-08-21,49.68,49.69,49.45,49.4632,7110,30.6547547513875,30.6609251931651,30.5128345905014,30.5209795736479,11522.6757762273,0.0,1.0
2017-08-22,49.86,49.86,49.66,49.66,2015,30.7658227033852,30.7658227033852,30.6424138678321,30.6424138678321,3265.56845134993,0.0,1.0
2017-08-23,49.7,49.7,49.59,49.64,26266,30.6670956349428,30.6670956349428,30.5992207753886,30.6300729842768,42567.4545623608,0.0,1.0
2017-08-24,49.612,49.6399,49.612,49.6399,768,30.6127957472994,30.6300112798591,30.6127957472994,30.6300112798591,1244.64345937307,0.0,1.0
2017-08-25,49.7246,49.745,49.65,49.65,1951,30.6822749217158,30.6948626229422,30.6362434260545,30.6362434260545,3161.84816306883,0.0,1.0
2017-08-28,49.44,49.84,49.44,49.84,3281,30.5066641487237,30.7534818198299,30.5066641487237,30.7534818198299,5317.28540391023,0.0,1.0
2017-08-29,49.3,49.4458,49.3,49.3756,15773,30.4202779638366,30.5102430049548,30.4202779638366,30.4669265036756,25562.1891727753,0.0,1.0
2017-08-30,49.1556,49.2699,49.04,49.18,3219,30.3311767845673,30.4017049340858,30.2598464776176,30.3462326625047,5216.80637463791,0.0,1.0
2017-08-31,49.6,49.6,49.34,49.5199,5957,30.6053912171662,30.6053912171662,30.4449597309472,30.5559659785272,9654.08995766327,0.0,1.0
2017-09-01,49.5853,49.6586,49.54,49.54,1363,30.5963206677531,30.6415500059833,30.5683685665003,30.5683685665003,2208.91801448632,0.0,1.0
2017-09-05,49.06,49.3,48.9,49.3,3779,30.2721873611729,30.4202779638366,30.1734602927304,30.4202779638366,6124.35889709744,0.0,1.0
2017-09-06,49.36,49.49,49.28,49.28,3234,30.4573006145025,30.537516357612,30.4079370802813,30.4079370802813,5241.1158172038,0.0,1.0
2017-09-07,49.63,49.73,49.59,49.59,4686,30.6239025424992,30.6856069602757,30.5992207753886,30.5992207753886,7594.26985758101,0.0,1.0
2017-09-08,49.9401,50.03,49.9401,49.97,14884,30.8152479420242,30.8707202136054,30.8152479420242,30.8336975629394,24121.4495433709,0.0,1.0
2017-09-11,50.16,50.228,50.03,50.07,17206,30.9509359567149,30.9928949608029,30.8707202136054,30.895401980716,27884.5512525691,0.0,1.0
2017-09-12,50.22,50.4194,50.1211,50.4194,4679,30.9879586073808,31.1109972164272,30.9269329381998,31.1109972164272,7582.92545105027,0.0,1.0
2017-09-13,49.8856,50.05,49.741,50.05,2597,30.781619034336,30.8830610971607,30.6923944462311,30.8830610971607,4208.77482290608,0.0,1.0
2017-09-14,49.9999,49.9999,49.9931,49.9931,552,30.8521471838546,30.8521471838546,30.8479512834458,30.8479512834458,894.587486424396,0.0,1.0
2017-09-15,49.7621,49.7621,49.7621,49.7621,326,30.705414078382,30.705414078382,30.705414078382,30.705414078382,528.325218431799,0.0,1.0
2017-09-18,49.88,50.1279,49.88,50.07,3894,30.7781635869405,30.9311288386086,30.7781635869405,30.895401980716,6310.73129010254,0.0,1.0
2017-09-19,50.16,50.2863,50.0301,50.0301,2542,30.9509359567149,31.0288686363666,30.8707819180231,30.8707819180231,4119.64020016451,0.0,1.0
2017-09-20,49.75,50.17,49.71,50.0,2680,30.697947843831,30.9571063984925,30.6732660767204,30.8522088882724,4343.28707177062,0.0,1.0
2017-09-21,49.456,49.54,49.4115,49.54,1088,30.516536855568,30.5683685665003,30.4890783896574,30.5683685665003,1763.24490077852,0.0,1.0
2017-09-22,49.6921,49.85,49.64,49.68,8625,30.6622209859384,30.7596522616076,30.6300729842768,30.6547547513875,13977.9294753812,0.0,1.0
2017-09-25,49.52,49.629,49.4,49.5856,5131,30.556027682945,30.6232854983214,30.4819823816131,30.5965057810064,8315.44998703545,0.0,1.0
2017-09-26,48.62,48.79,48.57,48.79,3137,30.4941184065014,30.6007411981325,30.462758761904,30.6007411981325,5001.65107142374,0.799668,1.0
2017-09-27,48.7584,48.7584,48.59,48.59,1550,30.580921902747,30.580921902747,30.475302619743,30.475302619743,2471.32902795881,0.0,1.0
2017-09-28,48.719,48.719,48.38,48.38,2019,30.5562105028043,30.5562105028043,30.3435921124339,30.3435921124339,3219.10535964441,0.0,1.0
2017-09-29,48.7013,48.81,48.5179,48.5179,4405,30.5451091886168,30.6132850559715,30.4300820122335,30.4300820122335,7023.35765687648,0.0,1.0
2017-10-02,49.1225,49.2644,48.8075,48.85,3986,30.8092828347052,30.8982815060726,30.6117170737416,30.6383727716494,6355.30161641536,0.0,1.0
2017-10-03,48.8411,48.8411,48.8,48.81,1817,30.6327907549111,30.6327907549111,30.607013127052,30.6132850559715,2897.03538309752,0.0,1.0
2017-10-04,48.8147,48.85,48.781,48.8,2120,30.6162328625637,30.6383727716494,30.595096462105,30.607013127052,3380.14034791785,0.0,1.0
2017-10-05,48.906,48.906,48.906,48.906,290,30.6734955735985,30.6734955735985,30.6734955735985,30.6734955735985,462.377689101971,0.0,1.0
2017-10-06,48.6649,48.6649,48.4978,48.52,1030,30.5222793673499,30.5222793673499,30.4174754351054,30.4313991173066,1642.23799922424,0.0,1.0
2017-10-09,48.75,48.85,48.74,48.82,6945,30.5756534824546,30.6383727716494,30.5693815535352,30.619556984891,11073.14845108,0.0,1.0
2017-10-10,49.111,49.21,49.01,49.01,6406,30.8020701164478,30.8641622127506,30.7387236343611,30.7387236343611,10213.7637116801,0.0,1.0
2017-10-11,49.03,49.03,49.024,49.024,431,30.7512674922,30.7512674922,30.7475043348483,30.7475043348483,687.188910354998,0.0,1.0
2017-10-12,49.3689,49.3689,49.3,49.35,12819,30.9638231632811,30.9638231632811,30.9206095730259,30.9519692176233,20438.6882641316,0.0,1.0
2017-10-13,49.74,49.86,49.73,49.74,10386,31.1965744454829,31.2718375925167,31.1903025165635,31.1965744454829,16559.4988931485,0.0,1.0
2017-10-16,49.93,50.1227,49.93,50.01,1961,31.315741094953,31.4366011652314,31.315741094953,31.3659165263088,3126.62982182402,0.0,1.0
2017-10-17,50.07,50.07,49.88,49.93,4067,31.4035480998257,31.4035480998257,31.2843814503556,31.315741094953,6484.44848819902,0.0,1.0
2017-10-18,49.935,49.935,49.89,49.89,732,31.3188770594128,31.3188770594128,31.2906533792751,31.2906533792751,1167.10506352635,0.0,1.0
2017-10-19,49.59,49.6784,49.53,49.56,6557,31.1024955116908,31.157939363339,31.0648639381739,31.0836797249323,10454.518991178,0.0,1.0
2017-10-20,49.43,49.525,49.39,49.51,5435,31.0021446489791,31.0617279737142,30.9770569333012,31.0523200803349,8665.59565610074,0.0,1.0
2017-10-23,49.29,49.58,49.29,49.58,1888,30.9143376441064,31.0962235827713,30.9143376441064,31.0962235827713,3010.23819663628,0.0,1.0
2017-10-24,49.28,49.33,49.24,49.24,38158,30.908065715187,30.9394253597843,30.882977999509,30.882977999509,60839.3374508723,0.0,1.0
2017-10-25,48.79,48.99,48.69,48.99,2608,30.6007411981325,30.7261797765221,30.5380219089378,30.7261797765221,4158.21039026876,0.0,1.0
2017-10-26,48.79,48.92,48.77,48.8581,21324,30.6007411981325,30.6822762740858,30.5881973402936,30.6434530340742,33999.1098014153,0.0,1.0
2017-10-27,48.87,48.9,48.63,48.63,20339,30.6509166294884,30.6697324162468,30.5003903354209,30.5003903354209,32428.620064293,0.0,1.0
2017-10-30,48.77,48.8,48.6901,48.6901,1012,30.5881973402936,30.607013127052,30.538084628227,30.538084628227,1613.53869438343,0.0,1.0
2017-10-31,48.6485,48.6485,48.39,48.52,5892,30.5119934039219,30.5119934039219,30.3498640413534,30.4313991173066,9394.23911789247,0.0,1.0
2017-11-01,48.8757,48.94,48.75,48.94,3585,30.6544916289725,30.6948201319247,30.5756534824546,30.6948201319247,5715.94488079505,0.0,1.0
2017-11-02,48.86,48.95,48.8,48.8,1890,30.6446447005689,30.7010920608442,30.607013127052,30.607013127052,3013.42700828526,0.0,1.0
2017-11-03,48.8537,48.8537,48.7762,48.7762,2439,30.6406933853496,30.6406933853496,30.5920859362237,30.5920859362237,3888.75580593003,0.0,1.0
2017-11-06,49.0834,49.09,48.76,48.76,1415,30.78475959263,30.7888990657169,30.5819254113741,30.5819254113741,2256.08424165272,0.0,1.0
2017-11-07,48.92,49.05,48.771,49.05,5396,30.6822762740858,30.763811350039,30.5888245331855,30.763811350039,8603.41382894562,0.0,1.0
2017-11-08,48.92,48.92,48.92,48.92,23,30.6822762740858,30.6822762740858,30.6822762740858,30.6822762740858,36.6713339632597,0.0,1.0
2017-11-09,49.3099,49.3738,49.18,49.28,3584,30.9268187826562,30.9668964084517,30.8453464259922,30.908065715187,5714.35047497056,0.0,1.0
2017-11-10,49.13,49.28,48.985,49.12,11553,30.8139867813948,30.908065715187,30.7230438120624,30.8077148524753,18420.1704903278,0.0,1.0
2017-11-13,48.97,49.009,48.9132,48.9251,1051,30.7136359186831,30.7380964414691,30.6780113624205,30.6854749578347,1675.72052153852,0.0,1.0
2017-11-14,48.76,48.82,48.67,48.71,10430,30.5819254113741,30.619556984891,30.5254780510988,30.5505657667767,16629.6527494261,0.0,1.0
2017-11-15,48.49,48.61,48.49,48.61,1774,30.4125833305482,30.4878464775819,30.4125833305482,30.4878464775819,2828.47593264447,0.0,1.0
2017-11-16,48.805,48.8602,48.6001,48.72,3214,30.6101490915118,30.6447701391473,30.4816372679517,30.5568376956962,5124.42031990942,0.0,1.0
2017-11-17,48.445,48.54,48.3692,48.43,2805,30.3843596504106,30.4439429751456,30.3368184292009,30.3749517570313,4472.30833769319,0.0,1.0
2017-11-20,48.4122,48.56,48.41,48.41,3977,30.3637877235547,30.4564868329846,30.3624078991924,30.3624078991924,6340.95196399495,0.0,1.0
2017-11-21,48.7825,48.91,48.7,48.7,5290,30.5960372514429,30.6760043451663,30.5442938378572,30.5442938378572,8434.40681154975,0.0,1.0
2017-11-22,49.29,49.29,49.0,49.02,3304,30.9143376441064,30.9143376441064,30.7324517054416,30.7449955632805,5267.91684411349,0.0,1.0
2017-11-24,49.61,49.61,49.39,49.39,7148,31.1150393695297,31.1150393695297,30.9770569333012,30.9770569333012,11396.8128334513,0.0,1.0
2017-11-27,49.365,49.47,49.325,49.42,2559,30.9613771110025,31.027232364657,30.9362893953246,30.9958727200596,4080.08450486877,0.0,1.0
2017-11-28,49.52,49.5992,49.4104,49.4104,2939,31.0585920092544,31.1082656862967,30.989851668297,30.989851668297,4685.95871817481,0.0,1.0
2017-11-29,49.18,49.31,49.16,49.31,3322,30.8453464259922,30.9268815019454,30.8328025681532,30.9268815019454,5296.6161489543,0.0,1.0
2017-11-30,49.38,49.58,49.38,49.58,2624,30.9707850043817,31.0962235827713,30.9707850043817,31.0962235827713,4183.7208834606,0.0,1.0
2017-12-01,49.33,49.37,48.99,48.99,6009,30.9394253597843,30.9645130754623,30.7261797765221,30.7261797765221,9580.78459935775,0.0,1.0
2017-12-04,49.0974,49.1984,49.0974,49.1984,874,30.7935402931173,30.856886775204,30.7935402931173,30.856886775204,1393.51069060387,0.0,1.0
2017-12-05,48.84,49.14,48.84,49.14,6169,30.6321008427299,30.8202587103143,30.6321008427299,30.8202587103143,9835.88953127607,0.0,1.0
2017-12-06,48.76,48.79,48.62,48.68,4414,30.5819254113741,30.6007411981325,30.4941184065014,30.5317499800183,7037.7073092969,0.0,1.0
2017-12-07,48.6,48.64,48.48,48.48,3989,30.4815745486625,30.5066622643404,30.4063114016287,30.4063114016287,6360.08483388883,0.0,1.0
2017-12-08,48.87,48.99,48.83,48.91,6626,30.6509166294884,30.7261797765221,30.6258289138105,30.6760043451663,10564.5329930678,0.0,1.0
2017-12-11,48.9,48.94,48.7,48.75,5218,30.6697324162468,30.6948201319247,30.5442938378572,30.5756534824546,8319.6095921865,0.0,1.0
2017-12-12,49.2,49.25,49.11,49.11,4426,30.8578902838311,30.8892499284285,30.8014429235558,30.8014429235558,7056.84017919078,0.0,1.0
2017-12-13,49.69,49.69,49.51,49.51,681,31.1652148008856,31.1652148008856,31.0523200803349,31.0523200803349,1085.79036647738,0.0,1.0
2017-12-14,49.52,49.55,49.51,49.53,2988,31.0585920092544,31.0774077960129,31.0523200803349,31.0648639381739,4764.08460357479,0.0,1.0
2017-12-15,49.54,49.7,49.45,49.45,4570,31.0711358670934,31.171486729805,31.0146885068181,31.0146885068181,7286.43461791726,0.0,1.0
2017-12-18,49.65,49.74,49.64,49.72,4700,31.1401270852076,31.1965744454829,31.1338551562882,31.184030587644,7493.70737510092,0.0,1.0
2017-12-19,49.7,49.81,49.61,49.63,1000,31.171486729805,31.2404779479193,31.1150393695297,31.1275832273687,1594.40582448956,0.0,1.0
2017-12-20,49.63,49.69,49.63,49.69,505,31.1275832273687,31.1652148008856,31.1275832273687,31.1652148008856,805.174941367225,0.0,1.0
2017-12-21,49.74,49.82,49.63,49.63,13410,31.5376494664389,31.5883734704058,31.4679039609843,31.4679039609843,21149.7499428361,0.543812,1.0
2017-12-22,49.98,49.98,49.78,49.81,5379,31.6898214783396,31.6898214783396,31.5630114684223,31.5820329699099,8483.55741554926,0.0,1.0
2017-12-26,50.0,50.0,49.92,49.99,1739,31.7025024793314,31.7025024793314,31.6517784753644,31.6961619788355,2742.68569355645,0.0,1.0
2017-12-27,50.08,50.2,50.08,50.2,925,31.7532264832983,31.8293124892487,31.7532264832983,31.8293124892487,1458.875368913,0.0,1.0
2017-12-28,50.34,50.38,50.34,50.36,2375,31.9180794961908,31.9434414981743,31.9180794961908,31.9307604971826,3745.7610823442,0.0,1.0
2017-12-29,50.1,50.36,50.1,50.33,3085,31.76590748429,31.9307604971826,31.76590748429,31.911738995695,4865.546500645,0.0,1.0
2018-01-02,50.48,50.61,50.39,50.45,17533,32.0068465031329,32.0892730095792,31.9497819986702,31.9878250016454,27652.3911817857,0.0,1.0
2018-01-03,50.78,50.93,50.6,50.72,7775,32.1970615180089,32.2921690254469,32.0829325090833,32.1590185150337,12262.4389116742,0.0,1.0
2018-01-04,50.86,50.92,50.71,50.71,1908,32.2477855219759,32.2858285249511,32.1526780145379,32.1526780145379,3009.22616636325,0.0,1.0
2018-01-05,51.22,51.33,51.0,51.0,44877,32.4760435398271,32.5457890452816,32.336552528918,32.336552528918,70778.3242494149,0.0,1.0
2018-01-08,50.97,50.97,50.81,50.95,2699,32.3175310274304,32.3175310274304,32.2160830194965,32.3048500264387,4256.761752104,0.0,1.0
2018-01-09,51.06,51.14,50.99,51.14,7892,32.3745955318932,32.4253195358601,32.3302120284221,32.4253195358601,12446.9669313097,0.0,1.0
2018-01-10,50.71,50.71,50.71,50.71,290,32.1526780145379,32.1526780145379,32.1526780145379,32.1526780145379,457.377142686239,0.0,1.0
2018-01-11,50.78,50.82,50.73,50.82,4747,32.1970615180089,32.2224235199924,32.1653590155296,32.2224235199924,7486.79067700545,0.0,1.0
2018-01-12,51.15,51.15,50.68,50.68,4325,32.431660036356,32.431660036356,32.1336565130503,32.1336565130503,6821.22807626891,0.0,1.0
2018-01-16,50.62,50.94,50.62,50.93,12620,32.0956135100751,32.2985095259428,32.0956135100751,32.2921690254469,19903.7915196563,0.0,1.0
2018-01-17,50.93,51.11,50.63,50.71,22966,32.2921690254469,32.4062980343725,32.1019540105709,32.1526780145379,36221.1153756282,0.0,1.0
2018-01-18,50.83,50.84,50.7,50.7,2740,32.2287640204883,32.2351045209841,32.146337514042,32.146337514042,4321.42541710446,0.0,1.0
2018-01-19,50.67,50.67,50.54,50.64,4668,32.1273160125544,32.1273160125544,32.0448895061081,32.1082945110668,7362.19483468747,0.0,1.0
2018-01-22,50.83,50.88,50.66,50.67,3227,32.2287640204883,32.2604665229676,32.1209755120585,32.1273160125544,5089.50358430515,0.0,1.0
2018-01-23,51.01,51.01,50.67,50.78,6523,32.3428930294139,32.3428930294139,32.1273160125544,32.1970615180089,10287.8313853184,0.0,1.0
2018-01-24,51.09,51.26,50.95,51.19,2700,32.3936170333808,32.5014055418105,32.3048500264387,32.4570220383395,4258.33891466499,0.0,1.0
2018-01-25,50.88,51.27,50.76,50.96,8031,32.2604665229676,32.5077460423064,32.1843805170172,32.3111905269345,12666.1925272869,0.0,1.0
2018-01-26,51.42,51.42,51.28,51.28,1311,32.6028535497444,32.6028535497444,32.5140865428023,32.5140865428023,2067.660117454,0.0,1.0
2018-01-29,51.12,51.21,51.06,51.21,2965,32.4126385348684,32.4697030393312,32.3745955318932,32.4697030393312,4676.28699332655,0.0,1.0
2018-01-30,50.73,50.96,50.73,50.79,8145,32.1653590155296,32.3111905269345,32.1653590155296,32.2034020185048,12845.9890592394,0.0,1.0
2018-01-31,50.99,51.34,50.99,51.24,28799,32.3302120284221,32.5521295457775,32.3302120284221,32.4887245408188,45420.7045938656,0.0,1.0
2018-02-01,51.02,51.06,50.99,50.99,2083,32.3492335299097,32.3745955318932,32.3302120284221,32.3302120284221,3285.22961453599,0.0,1.0
2018-02-02,50.3,50.71,50.3,50.7,5664,31.8927174942074,32.1526780145379,31.8927174942074,32.146337514042,8933.04874543054,0.0,1.0
2018-02-05,48.82,49.9,48.79,49.9,6270,30.9543234208192,31.6390974743727,30.9353019193316,31.6390974743727,9888.80925738868,0.0,1.0
2018-02-06,49.17,49.36,47.94,48.0,10224,31.1762409381745,31.2967104475959,30.3963593771829,30.4344023801581,16124.9100235314,0.0,1.0
2018-02-07,48.67,49.2,48.67,48.93,3834,30.8592159133812,31.1952624396621,30.8592159133812,31.0240689262737,6046.84125882427,0.0,1.0
2018-02-08,47.58,48.59,47.58,48.59,1261,30.1681013593317,30.8084919094142,30.1681013593317,30.8084919094142,1988.80198940465,0.0,1.0
2018-02-09,48.13,48.13,47.83,47.93,1642,30.5168288866044,30.5168288866044,30.3266138717284,30.3900188766871,2589.7009251407,0.0,1.0
2018-02-12,48.12,48.18,47.86,48.01,4068,30.5104883861085,30.5485313890837,30.345635373216,30.440742880654,6415.89729809525,0.0,1.0
2018-02-13,48.48,48.48,48.21,48.22,2293,30.7387464039597,30.7387464039597,30.5675528905713,30.5738933910672,3616.43375234326,0.0,1.0
2018-02-14,49.1,49.1,48.04,48.04,1497,31.1318574347034,31.1318574347034,30.4597643821416,30.4597643821416,2361.01235379759,0.0,1.0
2018-02-15,49.05,49.18,48.74,48.99,4874,31.1001549322241,31.1825814386703,30.9035994168522,31.0621119292489,7687.09032225079,0.0,1.0
2018-02-16,49.09,49.21,49.08,49.1,2684,31.1255169342075,31.2016029401579,31.1191764337117,31.1318574347034,4233.1043136892,0.0,1.0
2018-02-20,49.01,49.19,48.8,49.06,1961,31.0747929302406,31.1889219391662,30.9416424198274,31.1064954327199,3092.81578209557,0.0,1.0
2018-02-21,49.04,49.1,49.04,49.04,2094,31.0938144317282,31.1318574347034,31.0938144317282,31.0938144317282,3302.57840270685,0.0,1.0
2018-02-22,48.975,48.975,48.975,48.975,150,31.0526011785051,31.0526011785051,31.0526011785051,31.0526011785051,236.574384148055,0.0,1.0
2018-02-23,49.28,49.28,48.97,48.97,1633,31.245986443629,31.245986443629,31.0494309282571,31.0494309282571,2575.50646209182,0.0,1.0
2018-02-26,49.5,49.5,49.5,49.5,1153,31.3854774545381,31.3854774545381,31.3854774545381,31.3854774545381,1818.46843281805,0.0,1.0
2018-02-27,48.71,48.77,48.71,48.77,378,30.8845779153646,30.9226209183398,30.8845779153646,30.9226209183398,596.167448053099,0.0,1.0
2018-02-28,47.76,48.5,47.76,48.5,2928,30.2822303682573,30.7514274049514,30.2822303682573,30.7514274049514,4617.93197857003,0.0,1.0
2018-03-01,47.68,47.91,47.42,47.91,2928,30.2315063642904,30.3773378756953,30.0666533513979,30.3773378756953,4617.93197857003,0.0,1.0
2018-03-02,47.37,47.39,47.06,47.06,3767,30.0349508489185,30.0476318499103,29.8383953335467,29.8383953335467,5941.17136723816,0.0,1.0
2018-03-05,47.64,47.84,47.12,47.12,3901,30.2061443623069,30.3329543722243,29.8764383365219,29.8764383365219,6152.51115041042,0.0,1.0
2018-03-06,47.77,47.97,47.75,47.79,13935,30.2885708687532,30.4153808786705,30.2758898677615,30.3012518697449,21977.7602873543,0.0,1.0
2018-03-07,47.32,47.58,47.32,47.45,1414,30.0032483464392,30.1681013593317,30.0032483464392,30.0856748528855,2230.10786123566,0.0,1.0
2018-03-08,47.73,47.73,47.44,47.51,7501,30.2632088667697,30.2632088667697,30.0793343523896,30.1237178558607,11830.2963699637,0.0,1.0
2018-03-09,48.4,48.4,48.12,48.25,430,30.6880223999928,30.6880223999928,30.5104883861085,30.5929148925548,678.179901224423,0.0,1.0
2018-03-12,48.71,48.75,48.54,48.54,1214,30.8845779153646,30.9099399173481,30.7767894069349,30.7767894069349,1914.67534903826,0.0,1.0
2018-03-13,48.45,48.52,48.45,48.52,374,30.7197249024721,30.7641084059432,30.7197249024721,30.7641084059432,589.85879780915,0.0,1.0
2018-03-14,48.4,48.65,48.3,48.65,3565,30.6880223999928,30.8465349123894,30.6246173950341,30.8465349123894,5622.58452991876,0.0,1.0
2018-03-15,48.0,48.12,48.0,48.12,6852,30.4344023801581,30.5104883861085,30.4344023801581,30.5104883861085,10806.7178678831,0.0,1.0
2018-03-16,48.27,48.28,48.08,48.08,7741,30.6055958935465,30.6119363940424,30.485126384125,30.485126384125,12208.8153846006,0.0,1.0
2018-03-19,47.63,47.74,47.45,47.74,9392,30.1998038618111,30.2695493672656,30.0856748528855,30.2695493672656,14812.7107727902,0.0,1.0
2018-03-20,47.71,47.71,47.7,47.7,367,30.250527865778,30.250527865778,30.2441873652821,30.2441873652821,578.818659882241,0.0,1.0
2018-03-21,48.05,48.21,47.75,47.75,2939,30.4661048826374,30.5675528905713,30.2758898677615,30.2758898677615,4635.28076674089,0.0,1.0
2018-03-22,46.67,47.0,46.63,46.99,8705,29.9576690245746,30.1694974106494,29.9319928565656,30.1630783686471,13561.2136467206,0.578114,1.0
2018-03-23,46.21,46.69,46.21,46.58,1341,29.6623930924704,29.9705071085792,29.6623930924704,29.8998976465542,2089.09678348677,0.0,1.0
2018-03-26,46.74,46.74,46.27,46.52,2139,30.0026023185905,30.0026023185905,29.700907344484,29.8613833945406,3332.27294547218,0.0,1.0
2018-03-27,46.08,46.75,46.07,46.75,1414,29.5789455464409,30.0090213605928,29.5725265044387,30.0090213605928,2202.82091860574,0.0,1.0
2018-03-28,45.92,46.07,45.85,46.0,1432,29.4762408744047,29.5725265044387,29.4313075803888,29.5275932104228,2230.86248616931,0.0,1.0
2018-03-29,46.22,46.22,46.06,46.06,2831,29.6688121344727,29.6688121344727,29.5661074624364,29.5661074624364,4410.31543180539,0.0,1.0
2018-04-02,45.6,46.28,45.6,46.28,496,29.2708315303322,29.7073263864863,29.2708315303322,29.7073263864863,772.700972863114,0.0,1.0
2018-04-03,46.18,46.23,45.91,45.94,6318,29.6431359664636,29.6752311764749,29.4698218324024,29.4890789584092,9842.59021481685,0.0,1.0
2018-04-04,46.38,46.38,45.77,45.77,4724,29.7715168065089,29.7715168065089,29.3799552443707,29.3799552443707,7359.35362057531,0.0,1.0
2018-04-05,46.34,46.34,46.32,46.32,1216,29.7458406384999,29.7458406384999,29.7330025544953,29.7330025544953,1894.36367540634,0.0,1.0
2018-04-06,46.11,46.36,46.11,46.35,3622,29.5982026724477,29.7586787225044,29.5982026724477,29.7522596805021,5642.58653973831,0.0,1.0
2018-04-09,46.38,46.76,46.38,46.64,3441,29.7715168065089,30.015440402595,29.7715168065089,29.9384118985678,5360.61299923786,0.0,1.0
2018-04-10,47.01,47.1,46.9,46.9,1949,30.1759164526517,30.2336878306721,30.1053069906267,30.1053069906267,3036.27862118994,0.0,1.0
2018-04-11,46.79,46.8,46.79,46.8,481,30.0346975286018,30.0411165706041,30.0346975286018,30.0411165706041,749.332999893464,0.0,1.0
2018-04-12,46.79,46.98,46.73,46.81,3790,30.0346975286018,30.1566593266449,29.9961832765882,30.0475356126063,5904.3078369984,0.0,1.0
2018-04-13,46.98,46.98,46.98,46.98,237,30.1566593266449,30.1566593266449,30.1566593266449,30.1566593266449,369.21397292048,0.0,1.0
2018-04-16,46.98,46.98,46.98,46.98,108,30.1566593266449,30.1566593266449,30.1566593266449,30.1566593266449,168.249405381484,0.0,1.0
2018-04-17,46.92,46.92,46.85,46.85,1047,30.1181450746313,30.1181450746313,30.0732117806154,30.0732117806154,1631.08451328161,0.0,1.0
2018-04-18,46.93,46.93,46.9,46.9,617,30.1245641166335,30.1245641166335,30.1053069906267,30.1053069906267,961.202621484964,0.0,1.0
2018-04-19,46.93,46.93,46.93,46.93,103,30.1245641166335,30.1245641166335,30.1245641166335,30.1245641166335,160.460081058268,0.0,1.0
2018-04-20,46.16,46.47,46.16,46.47,1035,29.6302978824591,29.8292881845293,29.6302978824591,29.8292881845293,1612.39013490589,0.0,1.0
2018-04-23,46.11,46.25,46.11,46.25,1264,29.5982026724477,29.6880692604795,29.5982026724477,29.6880692604795,1969.14118890923,0.0,1.0
2018-04-24,46.28,46.28,46.27,46.27,610,29.7073263864863,29.7073263864863,29.700907344484,29.700907344484,950.297567432458,0.0,1.0
2018-04-25,46.14,46.14,46.08,46.1,1199,29.6174597984545,29.6174597984545,29.5789455464409,29.5917836304455,1867.87997270741,0.0,1.0
2018-04-26,46.34,46.34,46.17,46.17,1403,29.7458406384999,29.7458406384999,29.6367169244613,29.6367169244613,2185.68440509465,0.0,1.0
2018-04-27,46.59,46.59,46.45,46.46,2062,29.9063166885565,29.9063166885565,29.8164501005248,29.822869142527,3212.31735089464,0.0,1.0
2018-04-30,46.62,46.62,46.62,46.62,481,29.9255738145633,29.9255738145633,29.9255738145633,29.9255738145633,749.332999893464,0.0,1.0
2018-05-01,46.6179,46.6179,46.6179,46.6179,99,29.9242258157428,29.9242258157428,29.9242258157428,29.9242258157428,154.228621599694,0.0,1.0
2018-05-02,46.87,46.87,46.82,46.82,583,30.0860498646199,30.0860498646199,30.0539546546086,30.0539546546086,908.235216087089,0.0,1.0
2018-05-03,46.75,46.75,46.75,46.75,460,30.0090213605928,30.0090213605928,30.0090213605928,30.0090213605928,716.617837735952,0.0,1.0
2018-05-04,46.96,46.96,46.6,46.6,6407,30.1438212426403,30.1438212426403,29.9127357305588,29.9127357305588,9981.24018777012,0.0,1.0
2018-05-07,46.64,46.65,46.64,46.64,589,29.9384118985678,29.9448309405701,29.9384118985678,29.9384118985678,917.582405274949,0.0,1.0
2018-05-08,46.4,46.5,46.3,46.39,1591,29.7843548905134,29.8485453105361,29.7201644704908,29.7779358485112,2478.56299964762,0.0,1.0
2018-05-09,46.58,46.58,46.43,46.43,3193,29.8998976465542,29.8998976465542,29.8036120165202,29.8036120165202,4974.2625128063,0.0,1.0
2018-05-10,46.93,46.97,46.86,46.86,6350,30.1245641166335,30.1502402846426,30.0796308226177,30.0796308226177,9892.44189048545,0.0,1.0
2018-05-11,47.03,47.03,47.01,47.01,1099,30.1887545366562,30.1887545366562,30.1759164526517,30.1759164526517,1712.09348624307,0.0,1.0
2018-05-14,46.87,47.05,46.87,47.04,1527,30.0860498646199,30.2015926206607,30.0860498646199,30.1951735786585,2378.85964831044,0.0,1.0
2018-05-15,46.44,46.47,46.36,46.37,2538,29.8100310585225,29.8292881845293,29.7586787225044,29.7650977645066,3953.86102646489,0.0,1.0
2018-05-16,46.84,46.92,46.77,46.77,1244,30.0667927386131,30.1181450746313,30.0218594445973,30.0218594445973,1937.98389161636,0.0,1.0
2018-05-17,46.64,46.74,46.64,46.66,1689,29.9384118985678,30.0026023185905,29.9384118985678,29.9512499825724,2631.23375638266,0.0,1.0
2018-05-18,46.53,46.66,46.51,46.66,678,29.8678024365429,29.9512499825724,29.8549643525384,29.9512499825724,1056.23237822821,0.0,1.0
2018-05-21,46.77,46.85,46.69,46.73,931,30.0218594445973,30.0732117806154,29.9705071085792,29.9961832765882,1450.37218898298,0.0,1.0
2018-05-22,46.7,46.76,46.7,46.76,458,29.9769261505814,30.015440402595,29.9769261505814,30.015440402595,713.502108006667,0.0,1.0
2018-05-23,46.47,46.59,46.21,46.42,2801,29.8292881845293,29.9063166885565,29.6623930924704,29.797192974518,4363.5794858661,0.0,1.0
2018-05-24,46.1517,46.32,46.1115,46.26,2147,29.6249700775972,29.7330025544953,29.5991655287481,29.6944883024817,3344.73586438933,0.0,1.0
2018-05-25,46.35,46.35,46.24,46.27,2050,29.7522596805021,29.7522596805021,29.6816502184772,29.700907344484,3193.62297251892,0.0,1.0
2018-05-29,46.35,46.35,46.35,46.35,201,29.7522596805021,29.7522596805021,29.7522596805021,29.7522596805021,313.130837793319,0.0,1.0
2018-05-30,46.68,46.68,46.2695,46.51,968,29.9640880665769,29.9640880665769,29.7005863923839,29.8549643525384,1508.01318897479,0.0,1.0
2018-05-31,46.5,46.53,46.5,46.5,12383,29.8485453105361,29.8678024365429,29.8485453105361,29.8485453105361,19291.0406188789,0.0,1.0
2018-06-01,46.44,46.45,46.44,46.45,3256,29.8100310585225,29.8164501005248,29.8100310585225,29.8164501005248,5072.40799927883,0.0,1.0
2018-06-04,46.53,46.91,46.52,46.57,1675,29.8678024365429,30.111726032629,29.8613833945406,29.893478604552,2609.42364827766,0.0,1.0
2018-06-05,46.73,46.73,46.56,46.63,11673,29.9961832765882,29.9961832765882,29.8870595625497,29.9319928565656,18184.9565649821,0.0,1.0
2018-06-06,46.85,46.91,46.85,46.91,471,30.0732117806154,30.111726032629,30.0732117806154,30.111726032629,733.75435124703,0.0,1.0
2018-06-07,46.7,46.82,46.7,46.79,1153,29.9769261505814,30.0539546546086,29.9769261505814,30.0346975286018,1796.21818893381,0.0,1.0
2018-06-08,46.58,46.62,46.42,46.57,13886,29.8998976465542,29.9255738145633,29.797192974518,29.893478604552,21632.5115104379,0.0,1.0
2018-06-11,46.64,46.75,46.63,46.66,4883,29.9384118985678,30.0090213605928,29.9319928565656,29.9512499825724,7607.05413405361,0.0,1.0
2018-06-12,46.45,46.73,46.36,46.58,4897,29.8164501005248,29.9961832765882,29.7586787225044,29.8998976465542,7628.86424215861,0.0,1.0
2018-06-13,46.23,46.43,46.06,46.42,1596,29.6752311764749,29.8036120165202,29.5661074624364,29.797192974518,2486.35232397083,0.0,1.0
2018-06-14,46.19,46.37,46.18,46.37,1879,29.6495550084659,29.7650977645066,29.6431359664636,29.7650977645066,2927.2280806649,0.0,1.0
2018-06-15,46.34,46.34,46.17,46.17,1098,29.7458406384999,29.7458406384999,29.6367169244613,29.6367169244613,1710.53562137842,0.0,1.0
2018-06-18,46.17,46.3,46.11,46.14,2016,29.6367169244613,29.7201644704908,29.5982026724477,29.6174597984545,3140.65556712105,0.0,1.0
2018-06-19,45.2,45.2,44.9,44.9,1059,29.3526762415737,29.3526762415737,29.1578575939526,29.1578575939526,1630.74738419265,0.527503,1.0
2018-06-20,45.16,45.22,45.03,45.03,11392,29.3267004218909,29.3656641514151,29.2422790079217,29.2422790079217,17542.4685559232,0.0,1.0
2018-06-21,45.1,45.1,45.01,45.03,2100,29.2877366923667,29.2877366923667,29.2292910980803,29.2422790079217,3233.77668253499,0.0,1.0
2018-06-22,45.46,45.5,45.37,45.46,3453,29.5215190695119,29.5474948891947,29.4630734752256,29.5215190695119,5317.25280228255,0.0,1.0
2018-06-25,44.9,44.92,44.72,44.86,1773,29.1578575939526,29.170845503794,29.04096640538,29.1318817742698,2730.23145625455,0.0,1.0
2018-06-26,44.99,45.24,44.97,45.24,11787,29.2163031882389,29.3786520612565,29.2033152783975,29.3786520612565,18150.7265509715,0.0,1.0
2018-06-27,44.49,45.15,44.49,44.82,18120,28.8916054422038,29.3202064669702,28.8916054422038,29.105905954587,27902.873089302,0.0,1.0
2018-06-28,44.75,44.82,44.61,44.66,5623,29.0604482701421,29.105905954587,28.9695329012522,29.0020026758558,8658.82204090204,0.0,1.0
2018-06-29,44.77,44.87,44.77,44.87,3167,29.0734361799835,29.1383757291905,29.0734361799835,29.1383757291905,4876.84321599445,0.0,1.0
2018-07-02,44.31,44.37,44.06,44.37,2062,28.7747142536312,28.8136779831554,28.6123653806136,28.8136779831554,3175.2607235177,0.0,1.0
2018-07-03,44.67,44.93,44.62,44.93,1460,29.0084966307765,29.1773394587147,28.9760268561729,29.1773394587147,2248.244741191,0.0,1.0
2018-07-05,45.31,45.37,45.0923,45.37,8826,29.4241097457014,29.4630734752256,29.2827363470777,29.4630734752256,13591.1014285971,0.0,1.0
2018-07-06,45.69,45.78,45.69,45.75,1075,29.6708800326881,29.7293256269744,29.6708800326881,29.7098437622123,1655.38568272625,0.0,1.0
2018-07-09,45.89,45.9,45.83,45.83,1081,29.8007591311021,29.8072530860228,29.7617954015779,29.7617954015779,1664.62504467635,0.0,1.0
2018-07-10,45.84,45.89,45.65,45.65,4380,29.7682893564986,29.8007591311021,29.6449042130053,29.6449042130053,6744.734223573,0.0,1.0
2018-07-11,45.03,45.27,45.03,45.16,1461,29.2422790079217,29.3981339260186,29.2422790079217,29.3267004218909,2249.78463484935,0.0,1.0
2018-07-12,45.36,45.36,45.2,45.25,2061,29.4565795203049,29.4565795203049,29.3526762415737,29.3851460161772,3173.72082985935,0.0,1.0
2018-07-13,45.18,45.35,45.13,45.35,2458,29.3396883317323,29.4500855653842,29.3072185571288,29.4500855653842,3785.05861222429,0.0,1.0
2018-07-16,45.16,45.37,45.14,45.37,2363,29.3267004218909,29.4630734752256,29.3137125120495,29.4630734752256,3638.76871468104,0.0,1.0
2018-07-17,45.29,45.3,45.25,45.3,1734,29.41112183586,29.4176157907807,29.3851460161772,29.4176157907807,2670.1756035789,0.0,1.0
2018-07-18,45.29,45.35,45.07,45.07,1933,29.41112183586,29.4500855653842,29.2682548276045,29.2682548276045,2976.61444159055,0.0,1.0
2018-07-19,45.03,45.04,44.77,44.77,2699,29.2422790079217,29.2487729628424,29.0734361799835,29.0734361799835,4156.17298388665,0.0,1.0
2018-07-20,45.48,45.48,45.38,45.4,1986,29.5345069793533,29.5345069793533,29.4695674301463,29.4825553399877,3058.2288054831,0.0,1.0
2018-07-23,45.19,45.19,45.18,45.18,1302,29.346182286653,29.346182286653,29.3396883317323,29.3396883317323,2004.9415431717,0.0,1.0
2018-07-24,45.48,45.5,45.32,45.41,6932,29.5345069793533,29.5474948891947,29.4306037006221,29.4890492949084,10674.5428396822,0.0,1.0
2018-07-25,45.94,45.94,45.51,45.51,3142,29.8332289057056,29.8332289057056,29.5539888441154,29.5539888441154,4838.3458745357,0.0,1.0
2018-07-26,45.44,45.55,45.4,45.4,2916,29.5085311596705,29.5799646637982,29.4825553399877,29.4825553399877,4490.3299077486,0.0,1.0
2018-07-27,45.81,45.81,45.81,45.81,310,29.7488074917365,29.7488074917365,29.7488074917365,29.7488074917365,477.3670340885,0.0,1.0
2018-07-30,45.81,45.93,45.76,45.76,6778,29.7488074917365,29.8267349507849,29.716337717133,29.716337717133,10437.3992162963,0.0,1.0
2018-07-31,46.04,46.28,45.98,45.98,3169,29.8981684549126,30.0540233730095,29.8592047253884,29.8592047253884,4879.92300331116,0.0,1.0
2018-08-01,45.5,45.57,45.42,45.57,3606,29.5474948891947,29.5929525736396,29.4955432498291,29.5929525736396,5552.85653201011,0.0,1.0
2018-08-02,45.35,45.57,45.34,45.57,1310,29.4500855653842,29.5929525736396,29.4435916104635,29.5929525736396,2017.2606924385,0.0,1.0
2018-08-03,45.33,45.34,45.32,45.34,710,29.4370976555428,29.4435916104635,29.4306037006221,29.4435916104635,1093.3244974285,0.0,1.0
2018-08-06,45.3,45.3,45.2,45.23,10269,29.4176157907807,29.4176157907807,29.3526762415737,29.3721581063358,15813.1679775961,0.0,1.0
2018-08-07,45.53,45.53,45.48,45.51,964,29.5669767539568,29.5669767539568,29.5345069793533,29.5539888441154,1484.4574866494,0.0,1.0
2018-08-08,45.57,45.66,45.57,45.63,1279,29.5929525736396,29.651398167926,29.5929525736396,29.6319163031639,1969.52398902965,0.0,1.0
2018-08-09,45.47,45.75,45.47,45.72,4940,29.5280130244326,29.7098437622123,29.5280130244326,29.6903618974502,7607.07467224901,0.0,1.0
2018-08-10,44.97,45.16,44.87,44.9,1550,29.2033152783975,29.3267004218909,29.1383757291905,29.1578575939526,2386.8351704425,0.0,1.0
2018-08-13,44.82,44.82,44.73,44.73,1285,29.105905954587,29.105905954587,29.0474603603007,29.0474603603007,1978.76335097975,0.0,1.0
2018-08-14,44.84,44.84,44.8346,44.8346,621,29.1188938644284,29.1188938644284,29.1153871287712,29.1153871287712,956.27396183535,0.0,1.0
2018-08-15,44.36,44.44,44.3,44.44,2017,28.8071840282347,28.8591356676003,28.7682202987105,28.8591356676003,3105.96550889195,0.0,1.0
2018-08-16,45.14,45.22,45.1,45.22,1368,29.3137125120495,29.3656641514151,29.2877366923667,29.3656641514151,2106.5745246228,0.0,1.0
2018-08-17,45.59,45.7,45.36,45.41,2190,29.6059404834811,29.6773739876088,29.4565795203049,29.4890492949084,3372.36711178649,0.0,1.0
2018-08-20,45.59,45.59,45.5,45.55,1300,29.6059404834811,29.6059404834811,29.5474948891947,29.5799646637982,2001.861755855,0.0,1.0
2018-08-21,45.54,45.6,45.45,45.45,1508,29.5734707088775,29.6124344384018,29.5150251145912,29.5150251145912,2322.1596367918,0.0,1.0
2018-08-22,45.27,45.47,45.27,45.47,1063,29.3981339260186,29.5280130244326,29.3981339260186,29.5280130244326,1636.90695882605,0.0,1.0
2018-08-23,44.89,44.89,44.74,44.85,1330,29.1513636390319,29.1513636390319,29.0539543152214,29.1253878193491,2048.0585656055,0.0,1.0
2018-08-24,44.75,44.81,44.73,44.79,2287,29.0604482701421,29.0994119996663,29.0474603603007,29.0864240898249,3521.73679664645,0.0,1.0
2018-08-27,45.15,45.15,44.93,44.95,5679,29.3202064669702,29.3202064669702,29.1773394587147,29.1903273685561,8745.05608576964,0.0,1.0
2018-08-28,45.05,45.3,45.05,45.15,1826,29.2552669177631,29.4176157907807,29.2552669177631,29.3202064669702,2811.8458201471,0.0,1.0
2018-08-29,45.38,45.52,45.26,45.26,5639,29.4695674301463,29.5604827990361,29.3916399710979,29.3916399710979,8683.46033943565,0.0,1.0
2018-08-30,44.85,45.15,44.78,45.15,4106,29.1253878193491,29.3202064669702,29.0799301349042,29.3202064669702,6322.8033611851,0.0,1.0
2018-08-31,44.33,44.53,44.27,44.53,802,28.7877021634726,28.9175812618866,28.7487384339484,28.9175812618866,1234.9947139967,0.0,1.0
2018-09-04,44.0,44.15,43.97,44.09,2079,28.5734016510894,28.6708109748999,28.5539197863273,28.6318472453757,3201.43891570965,0.0,1.0
2018-09-05,43.61,43.8,43.44,43.8,4583,28.320137409182,28.4435225526754,28.2097401755301,28.4435225526754,7057.33263621806,0.0,1.0
2018-09-06,43.56,43.74,43.36,43.57,36304,28.2876676345785,28.4045588231512,28.1577885361645,28.2941615894992,55904.2993727384,0.0,1.0
2018-09-07,43.12,43.36,43.04,43.15,3553,28.0019336180676,28.1577885361645,27.949981978702,28.0214154828297,5471.24216811755,0.0,1.0
2018-09-10,43.19,43.28,43.12,43.16,1446,28.0473913025125,28.1058368967989,28.0019336180676,28.0279094377504,2226.6862299741,0.0,1.0
2018-09-11,43.2269,43.2269,43.11,43.11,1220,28.0713539961699,28.0713539961699,27.9954396631469,27.9954396631469,1878.670263187,0.0,1.0
2018-09-12,43.6,43.6,43.28,43.33,16963,28.3136434542613,28.3136434542613,28.1058368967989,28.1383066714024,26121.2161265911,0.0,1.0
2018-09-13,43.85,43.94,43.78,43.78,1233,28.4759923272789,28.5344379215652,28.430534642834,28.430534642834,1898.68888074555,0.0,1.0
2018-09-14,43.53,43.74,43.5,43.74,1381,28.2681857698164,28.4045588231512,28.2487039050543,28.4045588231512,2126.59314218135,0.0,1.0
2018-09-17,43.81,43.82,43.81,43.81,1454,28.4500165075961,28.4565104625168,28.4500165075961,28.4500165075961,2239.0053792409,0.0,1.0
2018-09-18,44.31,44.31,44.19,44.19,1880,28.7747142536312,28.7747142536312,28.6967867945828,28.6967867945828,2895.000077698,0.0,1.0
2018-09-19,44.45,44.45,43.82,43.82,4546,28.865629622521,28.865629622521,28.4565104625168,28.4565104625168,7000.3565708591,0.0,1.0
2018-09-20,44.87,44.87,44.65,44.65,2820,29.1383757291905,29.1383757291905,28.995508720935,28.995508720935,4342.500116547,0.0,1.0
2018-09-21,44.8,44.95,44.78,44.86,15802,29.0929180447456,29.1903273685561,29.0799301349042,29.1318817742698,24333.3995892467,0.0,1.0
2018-09-24,44.83,44.89,44.79,44.81,10001,29.1123999095077,29.1513636390319,29.0864240898249,29.0994119996663,15400.4764771583,0.0,1.0
2018-09-25,44.86,45.0,44.82,44.86,3329,29.1318817742698,29.2227971431596,29.105905954587,29.1318817742698,5126.30598864715,0.0,1.0
2018-09-26,43.88,44.19,43.8,43.84,3679,29.0634562700613,29.2687815080677,29.0104691118662,29.0369626909638,5554.55340548385,0.874632,1.0
2018-09-27,44.03,44.03,43.92,43.96,7902,29.1628071916773,29.1628071916773,29.0899498491589,29.1164434282565,11930.4378934856,0.0,1.0
2018-09-28,43.95,44.0,43.9,44.0,2702,29.1098200334821,29.1429370073541,29.0767030596101,29.1429370073541,4079.47901647659,0.0,1.0
2018-10-01,43.7,43.73,43.67,43.67,2898,28.9442351641222,28.9641053484454,28.924364979799,28.924364979799,4375.39977414845,0.0,1.0
2018-10-02,43.39,43.39,43.33,43.33,3291,28.7389099261158,28.7389099261158,28.6991695574694,28.6991695574694,4968.75108927625,0.0,1.0
2018-10-03,43.13,43.37,43.13,43.37,4075,28.5667016619814,28.725663136567,28.5667016619814,28.725663136567,6152.43411996377,0.0,1.0
2018-10-04,42.74,43.01,42.68,43.0,4885,28.3083892657799,28.4872209246887,28.2686488971335,28.4805975299143,7375.37194503631,0.0,1.0
2018-10-05,42.62,42.7,42.46,42.7,1114,28.2289085284871,28.2818956866823,28.1229342120967,28.2818956866823,1681.91695942077,0.0,1.0
2018-10-08,42.33,42.37,42.11,42.32,1762,28.0368300800295,28.0633236591271,27.8911153949928,28.0302066852552,2660.26721947881,0.0,1.0
2018-10-09,42.27,42.28,42.22,42.28,12896,27.9970897113832,28.0037131061576,27.9639727375112,28.0037131061576,19470.3780149822,0.0,1.0
2018-10-10,41.67,42.2,41.61,42.2,2819,27.5996860249192,27.9507259479624,27.5599456562728,27.9507259479624,4256.12559120929,0.0,1.0
2018-10-11,41.32,41.49,41.21,41.42,1883,27.3678672078153,27.4804649189801,27.2950098652969,27.4341011555593,2842.95299334767,0.0,1.0
2018-10-12,41.55,42.24,41.25,41.62,5012,27.5202052876265,27.97721952706,27.3215034443945,27.5665690510472,7567.1165176094,0.0,1.0
2018-10-15,41.78,41.85,41.78,41.85,3592,27.6725433674376,27.7189071308584,27.6725433674376,27.7189071308584,5423.20082427235,0.0,1.0
2018-10-16,42.22,42.97,42.06,42.35,1786,27.9639727375112,28.4607273455911,27.8579984211208,28.0500768695783,2696.50241429577,0.0,1.0
2018-10-17,42.09,42.2,42.05,42.13,1282,27.877868605444,27.9507259479624,27.8513750263464,27.9043621845416,1935.56332313952,0.0,1.0
2018-10-18,42.25,42.25,42.25,42.25,471,27.9838429218344,27.9838429218344,27.9838429218344,27.9838429218344,711.115698282927,0.0,1.0
2018-10-19,42.33,42.51,42.3,42.51,1439,28.0368300800295,28.1560511859687,28.0169598957064,28.1560511859687,2172.60188923383,0.0,1.0
2018-10-22,42.27,42.35,42.15,42.34,1586,27.9970897113832,28.0500768695783,27.9176089740904,28.043453474804,2394.54245748773,0.0,1.0
2018-10-23,42.0,42.0,41.51,41.85,3791,27.8182580524744,27.8182580524744,27.4937117085289,27.7189071308584,5723.65098129634,0.0,1.0
2018-10-24,41.29,41.49,41.28,41.49,2870,27.3479970234921,27.4804649189801,27.3413736287177,27.4804649189801,4333.12538019533,0.0,1.0
2018-10-25,41.27,41.31,40.98,40.98,5110,27.3347502339433,27.3612438130409,27.1426717854857,27.1426717854857,7715.07689644535,0.0,1.0
2018-10-26,40.89,41.01,40.63,40.63,1476,27.0830612325161,27.1625419698089,26.9108529683818,26.9108529683818,2228.46448124332,0.0,1.0
2018-10-29,40.79,41.51,40.79,41.51,4313,27.0168272847722,27.4937117085289,27.0168272847722,27.4937117085289,6511.76646856531,0.0,1.0
2018-10-30,41.51,41.51,41.12,41.12,6981,27.4937117085289,27.4937117085289,27.2353993123273,27.2353993123273,10539.9122923845,0.0,1.0
2018-10-31,41.77,41.81,41.62,41.62,1705,27.6659199726632,27.6924135517608,27.5665690510472,27.5665690510472,2574.20863178852,0.0,1.0
2018-11-01,42.45,42.48,42.13,42.13,2880,28.1163108173223,28.1361810016455,27.9043621845416,27.9043621845416,4348.22337803574,0.0,1.0
2018-11-02,42.09,42.44,42.06,42.44,1710,27.877868605444,28.1096874225479,27.8579984211208,28.1096874225479,2581.75763070872,0.0,1.0
2018-11-05,42.49,42.49,42.35,42.46,2877,28.1428043964199,28.1428043964199,28.0500768695783,28.1229342120967,4343.69397868362,0.0,1.0
2018-11-06,42.6,42.67,42.54,42.67,819,28.2156617389383,28.2620255023591,28.1759213702919,28.2620255023591,1236.52602312891,0.0,1.0
2018-11-07,43.51,43.51,43.23,43.32,1986,28.8183906634086,28.8183906634086,28.6329356097254,28.692546162695,2998.46237110381,0.0,1.0
2018-11-08,42.82,43.2,42.82,43.2,813,28.3613764239751,28.6130654254022,28.3613764239751,28.6130654254022,1227.46722442467,0.0,1.0
2018-11-09,42.67,42.67,42.54,42.54,1789,28.2620255023591,28.2620255023591,28.1759213702919,28.1759213702919,2701.03181364789,0.0,1.0
2018-11-12,42.45,42.96,42.45,42.96,2100,28.1163108173223,28.4541039508167,28.1163108173223,28.4541039508167,3170.57954648439,0.0,1.0
2018-11-13,42.51,42.73,42.5,42.52,2721,28.1560511859687,28.3017658710055,28.1494277911943,28.1626745807431,4108.16521237335,0.0,1.0
2018-11-14,42.49,42.49,42.24,42.32,1962,28.1428043964199,28.1428043964199,27.97721952706,28.0302066852552,2962.22717628685,0.0,1.0
2018-11-15,42.8,42.89,42.51,42.51,4575,28.3481296344263,28.4077401873959,28.1560511859687,28.1560511859687,6907.33401198385,0.0,1.0
2018-11-16,43.05,43.09,42.54,42.67,6313,28.5137145037863,28.5402080828839,28.1759213702919,28.2620255023591,9531.36603664568,0.0,1.0
2018-11-19,42.29,42.49,42.2,42.43,5587,28.010336500932,28.1428043964199,27.9507259479624,28.1030640277735,8435.2513934325,0.0,1.0
2018-11-20,41.66,42.01,41.66,42.01,1401,27.5930626301448,27.8248814472488,27.5930626301448,27.8248814472488,2115.2294974403,0.0,1.0
2018-11-21,42.51,42.51,42.4,42.4,999,28.1560511859687,28.1560511859687,28.0831938434503,28.0831938434503,1508.28998425615,0.0,1.0
2018-11-23,42.01,42.0121,41.9665,41.9665,1290,27.8248814472488,27.8262723601514,27.7960696799802,27.7960696799802,1947.64172141184,0.0,1.0
2018-11-26,42.41,42.45,42.25,42.25,4160,28.0898172382247,28.1163108173223,27.9838429218344,27.9838429218344,6280.76710160718,0.0,1.0
2018-11-27,42.38,42.38,42.17,42.21,1445,28.0699470539015,28.0699470539015,27.9308557636392,27.9573493427368,2181.66068793807,0.0,1.0
2018-11-28,43.2,43.2,42.45,42.52,1811,28.6130654254022,28.6130654254022,28.1163108173223,28.1626745807431,2734.24740889678,0.0,1.0
2018-11-29,43.14,43.14,43.0,43.1,7575,28.5733250567558,28.5733250567558,28.4805975299143,28.5468314776582,11436.7333641044,0.0,1.0
2018-11-30,42.85,42.85,42.85,42.85,378,28.3812466082983,28.3812466082983,28.3812466082983,28.3812466082983,570.70431836719,0.0,1.0
2018-12-03,43.29,43.37,43.28,43.34,1004,28.6726759783718,28.725663136567,28.6660525835974,28.7057929522438,1515.83898317635,0.0,1.0
2018-12-04,42.75,43.48,42.69,43.48,1538,28.3150126605543,28.7985204790854,28.2752722919079,28.7985204790854,2322.07206785381,0.0,1.0
2018-12-06,42.66,42.67,42.29,42.35,2510,28.2554021075847,28.2620255023591,28.010336500932,28.0500768695783,3789.59745794087,0.0,1.0
2018-12-07,42.45,42.94,42.4,42.94,5777,28.1163108173223,28.4408571612679,28.0831938434503,28.4408571612679,8722.11335240017,0.0,1.0
2018-12-10,41.97,42.18,41.76,42.18,4250,27.7983878681512,27.9374791584136,27.6592965778888,27.9374791584136,6416.64908217079,0.0,1.0
2018-12-11,42.02,42.39,41.93,42.26,9318,27.8315048420232,28.0765704486759,27.7718942890536,27.9904663166088,14068.3143876864,0.0,1.0
2018-12-12,42.35,42.56,42.33,42.45,20464,28.0500768695783,28.1891681598407,28.0368300800295,28.1163108173223,30896.5427805984,0.0,1.0
2018-12-13,42.26,42.28,42.14,42.28,6630,27.9904663166088,28.0037131061576,27.910985579316,28.0037131061576,10009.9725681864,0.0,1.0
2018-12-14,41.76,41.89,41.76,41.89,1386,27.6592965778888,27.745400709956,27.6592965778888,27.745400709956,2092.5825006797,0.0,1.0
2018-12-17,41.4328,42.0,41.4328,41.6914,6505,27.4425791008705,27.8182580524744,27.4425791008705,27.6138600897365,9821.24759518141,0.0,1.0
2018-12-18,41.17,41.32,41.09,41.27,5865,27.6234984538122,27.7241427279941,27.5698215075818,27.6905946366001,8741.18281591798,0.535952,1.0
2018-12-19,40.805,41.51,40.662,41.43,2219,27.378597386636,27.8516254752913,27.2826498452492,27.7979485290609,3307.19261185371,0.0,1.0
2018-12-20,40.85,41.02,40.5,40.99,16041,27.4087906688906,27.5228541796302,27.1739540291327,27.5027253247938,23907.4703410299,0.0,1.0
2018-12-21,39.5,40.08,39.5,40.01,3084,26.5029922012529,26.8921500614232,26.5029922012529,26.8451827334716,4596.3866673983,0.0,1.0
2018-12-24,39.35,39.81,39.0,39.45,5613,26.4023479270709,26.7109903678956,26.167511287313,26.4694441098589,8365.60258239517,0.0,1.0
2018-12-26,40.41,40.41,39.5,39.67,5682,27.1135674646235,27.1135674646235,26.5029922012529,26.6170557119924,8468.44002728832,0.0,1.0
2018-12-27,40.37,40.51,39.52,40.0,31423,27.0867289915083,27.1806636474115,26.5164114378105,26.8384731151928,46832.7685634426,0.0,1.0
2018-12-28,40.4315,40.78,40.331,40.78,39166,27.1279931439229,27.361823340939,27.060561480221,27.361823340939,58372.9183577569,0.0,1.0
2018-12-31,40.3146,40.499,40.2292,40.47,9628,27.0495577062438,27.1732830673048,26.9922575661428,27.1538251742963,14349.549556975,0.0,1.0
2019-01-02,40.11,40.288,39.68,39.88,17177,26.9122789162596,27.0317101216222,26.6237653302712,26.7579576958472,25600.5621873867,0.0,1.0
2019-01-03,39.95,39.97,39.92,39.92,627,26.8049250237988,26.8183442603564,26.7847961689624,26.7847961689624,934.479390550823,0.0,1.0
2019-01-04,41.11,41.11,40.56,40.56,847,27.5832407441394,27.5832407441394,27.2142117388055,27.2142117388055,1262.36689600725,0.0,1.0
2019-01-07,41.24,41.24,41.06,41.12,1215,27.6704657817637,27.6704657817637,27.5496926527454,27.5899503624182,1810.83326877074,0.0,1.0
2019-01-08,41.51,41.51,41.37,41.42,832,27.8516254752913,27.8516254752913,27.7576908193881,27.7912389107821,1240.01092972613,0.0,1.0
2019-01-09,42.03,42.08,41.94,41.96,1708,28.2005256257888,28.2340737171828,28.1401390612796,28.1535582978372,2545.59936054355,0.0,1.0
2019-01-10,42.03,42.03,41.94,41.94,1923,28.2005256257888,28.2005256257888,28.1401390612796,28.1401390612796,2866.03487723961,0.0,1.0
2019-01-11,42.19,42.21,42.09,42.09,380,28.3078795182496,28.3212987548072,28.2407833354616,28.2407833354616,566.351145788377,0.0,1.0
2019-01-14,42.06,42.06,41.9,41.9,754,28.2206544806252,28.2206544806252,28.1133005881644,28.1133005881644,1123.75990506431,0.0,1.0
2019-01-15,42.08,42.1,42.02,42.02,970,28.2340737171828,28.2474929537404,28.19381600751,28.19381600751,1445.68581951244,0.0,1.0
2019-01-16,42.37,42.37,42.23,42.25,2726,28.4286526472679,28.4286526472679,28.3347179913648,28.3481372279224,4062.82427215558,0.0,1.0
2019-01-17,42.4,42.4,42.13,42.19,7314,28.4487815021043,28.4487815021043,28.2676218085768,28.3078795182496,10900.7691586742,0.0,1.0
2019-01-18,42.56,42.6,42.54,42.54,1195,28.5561353945651,28.5829738676803,28.5427161580075,28.5427161580075,1781.02531372924,0.0,1.0
2019-01-22,41.96,42.3529,41.96,42.25,1440,28.1535582978372,28.4171792000112,28.1535582978372,28.3481372279224,2146.17276298754,0.0,1.0
2019-01-23,42.41,42.45,42.29,42.29,1352,28.4554911203831,28.4823295934983,28.3749757010376,28.3749757010376,2015.01776080497,0.0,1.0
2019-01-24,42.7,42.75,42.61,42.64,1610,28.6500700504683,28.6836181418623,28.5896834859591,28.6098123407955,2399.54038084023,0.0,1.0
2019-01-25,43.44,43.45,43.27,43.27,3006,29.1465818030993,29.1532914213781,29.0325182923598,29.0325182923598,4480.13564273649,0.0,1.0
2019-01-28,43.11,43.13,43.01,43.1,1800,28.925164399899,28.9385836364566,28.858068217111,28.9184547816202,2682.71595373442,0.0,1.0
2019-01-29,43.24,43.28,43.16,43.18,1768,29.0123894375234,29.0392279106386,28.958712491293,28.9721317278506,2635.02322566803,0.0,1.0
2019-01-30,43.95,43.95,43.46,43.46,1238,29.4887723353181,29.4887723353181,29.1600010396569,29.1600010396569,1845.11241706845,0.0,1.0
2019-01-31,43.66,43.66,43.58,43.6,878,29.2941934052329,29.2941934052329,29.2405164590025,29.2539356955601,1308.56922632157,0.0,1.0
2019-02-01,43.72,43.76,43.72,43.76,467,29.3344511149057,29.3612895880209,29.3344511149057,29.3612895880209,696.015750218875,0.0,1.0
2019-02-04,43.89,43.89,43.67,43.67,1796,29.4485146256453,29.4485146256453,29.3009030235117,29.3009030235117,2676.75436272612,0.0,1.0
2019-02-05,44.61,44.67,44.51,44.58,10324,29.9316071417187,29.9718648513915,29.8645109589308,29.9114782868823,15386.866392419,0.0,1.0
2019-02-06,44.26,44.44,44.26,44.44,841,29.6967705019608,29.8175436309792,29.6967705019608,29.8175436309792,1253.4245094948,0.0,1.0
2019-02-07,44.03,44.27,44.0,44.27,1123,29.5424492815484,29.7034801202396,29.522320426712,29.7034801202396,1673.71667557987,0.0,1.0
2019-02-08,44.3,44.3,44.14,44.14,436,29.723608975076,29.723608975076,29.6162550826152,29.6162550826152,649.81341990456,0.0,1.0
2019-02-11,44.2,44.22,44.2,44.22,606,29.656512792288,29.6699320288456,29.656512792288,29.6699320288456,903.181037757256,0.0,1.0
2019-02-12,44.37,44.37,44.37,44.37,51,29.7705763030276,29.7705763030276,29.7705763030276,29.7705763030276,76.0102853558085,0.0,1.0
2019-02-13,44.24,44.4,44.24,44.4,1853,29.6833512654032,29.790705157864,29.6833512654032,29.790705157864,2761.70703459438,0.0,1.0
2019-02-14,44.12,44.42,44.06,44.06,2013,29.6028358460576,29.8041243944216,29.5625781363848,29.5625781363848,3000.17067492633,0.0,1.0
2019-02-15,44.36,44.36,44.2,44.2,2800,29.7638666847488,29.7638666847488,29.656512792288,29.656512792288,4173.1137058091,0.0,1.0
2019-02-19,44.6061,44.633,44.27,44.27,7969,29.92899039059,29.94703926376,29.7034801202396,29.7034801202396,11876.9796862831,0.0,1.0
2019-02-20,44.53,44.61,44.4,44.5,7895,29.8779301954884,29.9316071417187,29.790705157864,29.857801340652,11766.6902526296,0.0,1.0
2019-02-21,44.2401,44.274,44.24,44.274,3015,29.683418361586,29.7061639675511,29.6833512654032,29.7061639675511,4493.54922250515,0.0,1.0
2019-02-22,44.6351,44.6866,44.5,44.5,3460,29.9484482835985,29.9830028177343,29.857801340652,29.857801340652,5156.77622217839,0.0,1.0
2019-02-25,44.4951,44.55,44.4608,44.53,1659,29.8545136276953,29.8913494320459,29.8314996369991,29.8779301954884,2472.5698706919,0.0,1.0
2019-02-26,44.58,44.58,44.51,44.54,351,29.9114782868823,29.9114782868823,29.8645109589308,29.8846398137672,523.129610978213,0.0,1.0
2019-02-27,44.26,44.33,44.26,44.32,1745,29.6967705019608,29.7437378299124,29.6967705019608,29.7370282116336,2600.74407737031,0.0,1.0
2019-02-28,44.12,44.14,44.07,44.13,937,29.6028358460576,29.6162550826152,29.5692877546636,29.6095454643364,1396.50269369397,0.0,1.0
2019-03-01,44.04,44.05,43.97,44.05,642,29.5491588998272,29.555868518106,29.5021915718757,29.555868518106,956.835356831945,0.0,1.0
2019-03-04,44.17,44.46,44.17,44.28,487,29.6363839374516,29.8309628675368,29.6363839374516,29.7101897385184,725.823705260369,0.0,1.0
2019-03-05,44.24,44.24,44.09,44.09,592,29.6833512654032,29.6833512654032,29.5827069912212,29.5827069912212,882.31546922821,0.0,1.0
2019-03-06,44.2,44.45,44.19,44.45,928,29.656512792288,29.824253249258,29.6498031740092,29.824253249258,1383.0891139253,0.0,1.0
2019-03-07,43.87,44.34,43.87,44.34,1008,29.4350953890877,29.7504474481912,29.4350953890877,29.7504474481912,1502.32093409127,0.0,1.0
2019-03-08,43.83,43.95,43.74,43.95,1999,29.4082569159725,29.4887723353181,29.3478703514633,29.4887723353181,2979.30510639728,0.0,1.0
2019-03-11,44.12,44.14,43.98,43.98,1353,29.6028358460576,29.6162550826152,29.5089011901545,29.5089011901545,2016.50815855704,0.0,1.0
2019-03-12,44.06,44.12,44.06,44.12,745,29.5625781363848,29.6028358460576,29.5625781363848,29.6028358460576,1110.34632529564,0.0,1.0
2019-03-13,44.2,44.27,44.2,44.25,2387,29.656512792288,29.7034801202396,29.656512792288,29.690060883682,3557.57943420226,0.0,1.0
2019-03-14,43.99,43.99,43.94,43.94,407,29.5156108084333,29.5156108084333,29.4820627170393,29.4820627170393,606.591885094393,0.0,1.0
2019-03-15,44.16,44.205,43.97,43.97,5048,29.6296743191728,29.6598676014274,29.5021915718757,29.5021915718757,7523.52785247298,0.0,1.0
2019-03-18,44.15,44.2,44.09,44.09,2024,29.622964700894,29.656512792288,29.5827069912212,29.5827069912212,3016.56505019915,0.0,1.0
2019-03-19,44.0,44.15,44.0,44.15,1155,29.522320426712,29.622964700894,29.522320426712,29.622964700894,1721.40940364626,0.0,1.0
2019-03-20,43.27,43.33,42.83,42.83,2874,29.4756322188809,29.5165043689417,29.1759031184347,29.1759031184347,4219.00975953762,0.660416,1.0
2019-03-21,43.23,43.6,43.09,43.6,8530,29.4483841188403,29.7004290442155,29.3530157686983,29.7004290442155,12521.9739905553,0.0,1.0
2019-03-22,42.66,42.98,42.57,42.87,3610,29.0600986932622,29.2780834935868,28.998790468171,29.2031512184752,5299.45206399821,0.0,1.0
2019-03-25,42.58,42.62,42.43,42.49,6359,29.0056024931811,29.0328505932217,28.903422118029,28.9442942680899,9334.96279084891,0.0,1.0
2019-03-26,42.8,42.88,42.63,42.63,6815,29.1554670434042,29.2099632434854,29.0396626182318,29.0396626182318,10004.3672620908,0.0,1.0
2019-03-27,42.4,42.57,42.33,42.55,2450,28.8829860429986,28.998790468171,28.8353018679276,28.9851664181507,3596.5810406636,0.0,1.0
2019-03-28,42.69,42.79,42.66,42.79,2613,29.0805347682927,29.1486550183941,29.0600986932622,29.1486550183941,3835.86377928734,0.0,1.0
2019-03-29,43.09,43.12,43.03,43.03,6192,29.3530157686983,29.3734518437287,29.3121436186375,29.3121436186375,9089.80808317919,0.0,1.0
2019-04-01,43.7,43.7,43.59,43.61,13505,29.7685492943169,29.7685492943169,29.6936170192054,29.7072410692257,19825.2354914947,0.0,1.0
2019-04-02,43.64,43.64,43.62,43.62,780,29.7276771442561,29.7276771442561,29.7140530942358,29.7140530942358,1145.03396396637,0.0,1.0
2019-04-03,43.62,43.64,43.61,43.64,3026,29.7140530942358,29.7276771442561,29.7072410692257,29.7276771442561,4442.14458328492,0.0,1.0
2019-04-04,43.6,43.61,43.55,43.61,884,29.7004290442155,29.7072410692257,29.6663689191648,29.7072410692257,1297.70515916189,0.0,1.0
2019-04-05,43.71,43.76,43.64,43.65,2567,29.7753613193271,29.8094214443778,29.7276771442561,29.7344891692662,3768.33613525855,0.0,1.0
2019-04-08,43.49,43.49,43.4,43.48,1830,29.625496769104,29.625496769104,29.5641885440127,29.6186847440938,2686.42583853648,0.0,1.0
2019-04-09,43.15,43.29,43.14,43.29,3350,29.3938879187592,29.4892562689011,29.387075893749,29.4892562689011,4917.7740760094,0.0,1.0
2019-04-10,43.28,43.35,43.11,43.11,2068,29.482444243891,29.530128418962,29.3666398187186,29.3666398187186,3035.80799677238,0.0,1.0
2019-04-11,43.17,43.23,43.16,43.2,2256,29.4075119687795,29.4483841188403,29.4006999437693,29.4279480438099,3311.7905419335,0.0,1.0
2019-04-12,43.81,43.83,43.74,43.83,856,29.8434815694285,29.8571056194488,29.7957973943575,29.8571056194488,1256.60137584002,0.0,1.0
2019-04-15,43.57,43.81,43.55,43.81,3790,29.6799929691851,29.8434815694285,29.6663689191648,29.8434815694285,5563.69067106736,0.0,1.0
2019-04-16,43.96,43.98,43.82,43.82,1164,29.9456619445806,29.9592859946009,29.8502935944386,29.8502935944386,1708.74299238058,0.0,1.0
2019-04-17,44.17,44.2,44.12,44.2,1618,30.0887144697936,30.109150544824,30.0546543447429,30.109150544824,2375.21147909947,0.0,1.0
2019-04-18,44.34,44.34,44.3,44.3,250,30.204518894966,30.204518894966,30.1772707949254,30.1772707949254,366.998065373836,0.0,1.0
2019-04-22,44.11,44.17,44.02,44.02,725,30.0478423197327,30.0887144697936,29.9865340946415,29.9865340946415,1064.29438958413,0.0,1.0
2019-04-23,44.36,44.42,44.28,44.28,3100,30.2181429449862,30.2590150950471,30.1636467449051,30.1636467449051,4550.77601063558,0.0,1.0
2019-04-24,43.96,44.15,43.96,44.1,2824,29.9456619445806,30.0750904197733,29.9456619445806,30.0410302947226,4145.61014646286,0.0,1.0
2019-04-25,43.86,43.88,43.7,43.88,868,29.8775416944792,29.8911657444995,29.7685492943169,29.8911657444995,1274.21728297796,0.0,1.0
2019-04-26,43.8601,43.87,43.69,43.69,579,29.8776098147293,29.8843537194893,29.7617372693068,29.7617372693068,849.967519405805,0.0,1.0
2019-04-29,43.95,44.01,43.46,43.82,4998,29.9388499195705,29.9797220696313,29.6050606940735,29.8502935944386,7337.02532295373,0.0,1.0
2019-04-30,43.85,43.91,43.82,43.88,2653,29.870729669469,29.9116018195299,29.8502935944386,29.8911657444995,3894.58346974716,0.0,1.0
2019-05-01,43.51,43.84,43.51,43.84,1985,29.6391208191242,29.8639176444589,29.6391208191242,29.8639176444589,2913.96463906827,0.0,1.0
2019-05-02,43.34,43.54,43.33,43.54,1915,29.5233163939519,29.6595568941547,29.5165043689417,29.6595568941547,2811.20518076358,0.0,1.0
2019-05-03,43.65,43.7,43.51,43.51,5208,29.7344891692662,29.7685492943169,29.6391208191242,29.6391208191242,7645.30369786777,0.0,1.0
2019-05-06,43.02,43.05,42.82,42.82,1597,29.3053315936273,29.3257676686578,29.1690910934245,29.1690910934245,2344.38364160807,0.0,1.0
2019-05-07,42.52,42.84,42.45,42.84,3086,28.9647303431203,29.1827151434448,28.9170461680493,29.1827151434448,4530.22411897463,0.0,1.0
2019-05-08,42.62,42.75,42.62,42.75,1300,29.0328505932217,29.1214069183535,29.0328505932217,29.1214069183535,1908.38993994395,0.0,1.0
2019-05-09,42.59,42.68,42.29,42.44,4981,29.0124145181913,29.0737227432825,28.808053767887,28.9102341430391,7312.06945450831,0.0,1.0
2019-05-10,42.9,42.93,42.54,42.55,2709,29.2235872935056,29.2440233685361,28.9783543931406,28.9851664181507,3976.7910363909,0.0,1.0
2019-05-13,42.05,42.08,42.04,42.06,1469,28.6445651676436,28.6650012426741,28.6377531426335,28.6513771926538,2156.48063213667,0.0,1.0
2019-05-14,42.2,42.33,42.19,42.19,4536,28.7467455427958,28.8353018679276,28.7399335177856,28.7399335177856,6658.81289814288,0.0,1.0
2019-05-15,42.26,42.26,42.17,42.25,1518,28.7876176928566,28.7876176928566,28.7263094677653,28.7808056678465,2228.41225294994,0.0,1.0
2019-05-16,42.37,42.68,42.37,42.44,1868,28.8625499679682,29.0737227432825,28.8625499679682,28.9102341430391,2742.2095444733,0.0,1.0
2019-05-17,41.94,42.1,41.85,42.05,4928,28.5696328925321,28.6786252926943,28.5083246674408,28.6445651676436,7234.26586464906,0.0,1.0
2019-05-20,42.63,42.69,42.59,42.69,2947,29.0396626182318,29.0805347682927,29.0124145181913,29.0805347682927,4326.17319462679,0.0,1.0
2019-05-21,43.07,43.07,42.9,42.97,4361,29.339391718678,29.339391718678,29.2235872935056,29.2712714685766,6401.91425238121,0.0,1.0
2019-05-22,43.28,43.3,43.17,43.26,1494,29.482444243891,29.4960682939113,29.4075119687795,29.4688201938707,2193.18043867405,0.0,1.0
2019-05-23,43.18,43.21,43.1,43.17,1795,29.4143239937896,29.43476006882,29.3598277937085,29.4075119687795,2635.04610938415,0.0,1.0
2019-05-24,43.45,43.55,43.42,43.55,1281,29.5982486690634,29.6663689191648,29.577812594033,29.6663689191648,1880.49808697554,0.0,1.0
2019-05-28,43.26,43.59,43.25,43.39,2311,29.4688201938707,29.6936170192054,29.4620081688606,29.5573765190026,3392.53011631575,0.0,1.0
2019-05-29,43.25,43.31,43.25,43.31,2107,29.4620081688606,29.5028803189214,29.4620081688606,29.5028803189214,3093.05969497069,0.0,1.0
2019-05-30,43.3,43.32,43.24,43.32,1708,29.4960682939113,29.5096923439316,29.4551961438504,29.5096923439316,2507.33078263405,0.0,1.0
2019-05-31,43.24,43.29,43.23,43.23,662,29.4551961438504,29.4892562689011,29.4483841188403,29.4483841188403,971.81087710992,0.0,1.0
2019-06-03,43.08,43.08,42.96,42.96,1700,29.3462037436882,29.3462037436882,29.2644594435665,29.2644594435665,2495.58684454209,0.0,1.0
2019-06-04,43.69,43.69,43.44,43.44,1754,29.7617372693068,29.7617372693068,29.5914366440533,29.5914366440533,2574.85842666284,0.0,1.0
2019-06-05,43.51,43.75,43.49,43.75,967,29.6391208191242,29.8026094193676,29.625496769104,29.8026094193676,1419.548516866,0.0,1.0
2019-06-06,43.84,43.95,43.6,43.65,5602,29.8639176444589,29.9388499195705,29.7004290442155,29.7344891692662,8223.69264889693,0.0,1.0
2019-06-07,44.325,44.325,44.27,44.28,464,30.1943008574508,30.1943008574508,30.156834719895,30.1636467449051,681.14840933384,0.0,1.0
2019-06-10,44.395,44.42,44.351,44.42,1362,30.2419850325217,30.2590150950471,30.2120121224771,30.2590150950471,1999.40546015666,0.0,1.0
2019-06-11,44.56,44.61,44.56,44.61,276,30.3543834451891,30.3884435702398,30.3543834451891,30.3884435702398,405.165864172715,0.0,1.0
2019-06-12,44.25,44.3,44.23,44.3,2155,30.1432106698747,30.1772707949254,30.1295866198544,30.1772707949254,3163.52332352247,0.0,1.0
2019-06-13,43.94,43.99,43.91,43.99,1751,29.9320378945603,29.966098019611,29.9116018195299,29.966098019611,2570.45444987835,0.0,1.0
2019-06-14,43.72,43.82,43.72,43.75,1912,29.7821733443372,29.8502935944386,29.7821733443372,29.8026094193676,2806.8012039791,0.0,1.0
2019-06-17,42.92,43.03,42.92,43.0,1659,29.6564724092301,29.73247921177,29.6564724092301,29.7117500838046,2400.96930671494,0.615472,1.0
2019-06-18,43.36,43.36,43.3,43.3,956,29.9604996193899,29.9604996193899,29.919041363459,29.919041363459,1383.56037204309,0.0,1.0
2019-06-19,43.6671,43.75,43.45,43.52,3794,30.1726967926629,30.2299782829407,30.0226870032863,30.071054968539,5490.82432168565,0.0,1.0
2019-06-20,44.0244,44.07,43.9426,43.9426,1271,30.4195807067313,30.4510889812388,30.3630592844789,30.3630592844789,1839.44062015352,0.0,1.0
2019-06-21,43.79,43.9,43.7,43.8,1781,30.257617120228,30.333623922768,30.1954297363317,30.2645268295498,2577.53245042755,0.0,1.0
2019-06-24,43.84,43.84,43.65,43.77,2010,30.2921656668371,30.2921656668371,30.1608811897226,30.2437977015844,2908.95015460942,0.0,1.0
2019-06-25,43.62,43.79,43.62,43.79,2747,30.1401520617571,30.257617120228,30.1401520617571,30.257617120228,3975.56521129955,0.0,1.0
2019-06-26,43.67,43.7,43.65,43.67,1620,30.1747006083662,30.1954297363317,30.1608811897226,30.1747006083662,2344.52699028222,0.0,1.0
2019-06-27,43.88,43.88,43.72,43.72,932,30.3198045041243,30.3198045041243,30.2092491549753,30.2092491549753,1348.82663885372,0.0,1.0
2019-06-28,43.93,43.99,43.86,43.99,2487,30.3543530507334,30.3958113066643,30.3059850854807,30.3958113066643,3599.28310174808,0.0,1.0
2019-07-01,44.13,44.17,44.09,44.14,2279,30.4925472371697,30.520186074457,30.4649083998824,30.4994569464915,3298.25741410691,0.0,1.0
2019-07-02,44.21,44.22,44.16,44.16,2264,30.5478249117442,30.554734621066,30.5132763651351,30.5132763651351,3276.54883086355,0.0,1.0
2019-07-03,44.39,44.39,44.29,44.29,570,30.6721996795369,30.6721996795369,30.6031025863187,30.6031025863187,824.926163247449,0.0,1.0
2019-07-05,44.65,44.65,44.48,44.52,751,30.8518521219041,30.8518521219041,30.7343870634332,30.7620259007205,1086.87640105059,0.0,1.0
2019-07-08,44.33,44.41,44.26,44.41,2554,30.630741423606,30.6860190981805,30.5823734583533,30.6860190981805,3696.24810690173,0.0,1.0
2019-07-09,44.03,44.04,43.9,43.9,1056,30.4234501439515,30.4303598532734,30.333623922768,30.333623922768,1528.28426033212,0.0,1.0
2019-07-10,44.29,44.39,44.29,44.29,1132,30.6031025863187,30.6721996795369,30.6031025863187,30.6031025863187,1638.27441543178,0.0,1.0
2019-07-11,44.45,44.45,44.45,44.45,774,30.7136579354678,30.7136579354678,30.7136579354678,30.7136579354678,1120.16289535706,0.0,1.0
2019-07-12,44.65,44.65,44.65,44.65,436,30.8518521219041,30.8518521219041,30.8518521219041,30.8518521219041,630.996152940154,0.0,1.0
2019-07-15,44.69,44.7,44.67,44.68,2723,30.8794909591913,30.8864006685132,30.8656715405477,30.8725812498695,3940.83147811019,0.0,1.0
2019-07-16,44.22,44.42,44.15,44.41,6759,30.554734621066,30.6929288075023,30.5063666558133,30.6860190981805,9781.88760945529,0.0,1.0
2019-07-17,44.2,44.33,44.2,44.26,2190,30.5409152024224,30.630741423606,30.5409152024224,30.5823734583533,3169.45315352967,0.0,1.0
2019-07-18,44.3,44.33,44.1,44.1,3020,30.6100122956406,30.630741423606,30.4718181092043,30.4718181092043,4370.66142632858,0.0,1.0
2019-07-19,44.48,44.68,44.47,44.68,3448,30.7343870634332,30.8725812498695,30.7274773541114,30.8725812498695,4990.07966820563,0.0,1.0
2019-07-22,44.53,44.58,44.47,44.5,6748,30.7689356100423,30.8034841566514,30.7274773541114,30.7482064820769,9765.96798174348,0.0,1.0
2019-07-23,44.58,44.63,44.49,44.63,3177,30.8034841566514,30.8380327032605,30.741296772755,30.8380327032605,4597.87793094236,0.0,1.0
2019-07-24,44.62,44.62,44.45,44.49,981,30.8311229939386,30.8311229939386,30.7136579354678,30.741296772755,1419.74134411535,0.0,1.0
2019-07-25,44.32,44.39,44.3,44.35,1266,30.6238317142842,30.6721996795369,30.6100122956406,30.6445608422496,1832.20442573907,0.0,1.0
2019-07-26,44.11,44.27,44.0,44.2,7370,30.4787278185261,30.5892831676751,30.4027210159861,30.5409152024224,10666.1505669012,0.0,1.0
2019-07-29,44.03,44.03,44.0,44.01,1602,30.4234501439515,30.4234501439515,30.4027210159861,30.4096307253079,2318.4766903902,0.0,1.0
2019-07-30,43.72,43.76,43.67,43.67,1647,30.2092491549753,30.2368879922625,30.1747006083662,30.1747006083662,2383.60244012026,0.0,1.0
2019-07-31,43.08,43.57,42.77,43.57,3137,29.7670277583791,30.1056035151481,29.5528267694029,30.1056035151481,4539.98837562675,0.0,1.0
2019-08-01,42.98,43.51,42.98,43.31,973,29.697930665161,30.0641452592172,29.697930665161,29.9259510727809,1408.16343305222,0.0,1.0
2019-08-02,42.51,42.57,42.38,42.55,15416,29.3731743270357,29.4146325829666,29.2833481058521,29.4008131643229,22310.6346186362,0.0,1.0
2019-08-05,41.17,41.76,41.01,41.76,2975,28.4472732779125,28.8549461278995,28.3367179287634,28.8549461278995,4305.53567659852,0.0,1.0
2019-08-06,41.14,41.16,41.1,41.1,2424,28.426544149947,28.4403635685906,28.3989053126597,28.3989053126597,3508.10705212599,0.0,1.0
2019-08-07,41.37,41.37,40.96,41.15,1643,28.5854674643487,28.5854674643487,28.3021693821543,28.4334538592688,2377.8134845887,0.0,1.0
2019-08-08,41.84,41.84,41.84,41.84,82,28.9102238024741,28.9102238024741,28.9102238024741,28.9102238024741,118.673588397001,0.0,1.0
2019-08-09,41.62,41.68,41.55,41.55,726,28.7582101973941,28.799668453325,28.7098422321414,28.7098422321414,1050.69542897833,0.0,1.0
2019-08-12,41.36,41.57,41.36,41.57,4000,28.5785577550269,28.7236616507851,28.5785577550269,28.7236616507851,5788.95553156105,0.0,1.0
2019-08-13,41.84,42.05,41.15,41.15,3069,28.9102238024741,29.0553276982322,28.4334538592688,28.4334538592688,4441.57613159021,0.0,1.0
2019-08-14,40.8,41.09,40.8,41.09,6045,28.1916140330053,28.3919956033379,28.1916140330053,28.3919956033379,8748.55904707163,0.0,1.0
2019-08-15,40.93,40.98,40.83,40.87,5856,28.2814402541889,28.315988800798,28.2123431609707,28.239981998258,8475.03089820537,0.0,1.0
2019-08-16,41.5182,41.5518,41.51,41.515,1794,28.6878693564981,28.7110859798193,28.6822033948542,28.6856582495151,2596.34655590512,0.0,1.0
2019-08-19,41.94,42.01,41.92,41.99,1403,28.9793208956922,29.0276888609449,28.9655014770486,29.0138694423013,2030.47615269504,0.0,1.0
2019-08-20,41.96,42.0,41.94,42.0,654,28.9931403143358,29.0207791516231,28.9793208956922,29.0207791516231,946.494229410232,0.0,1.0
2019-08-21,42.47,42.53,42.15,42.15,679,29.3455354897484,29.3869937456793,29.1244247914503,29.1244247914503,982.675201482488,0.0,1.0
2019-08-22,42.3,42.5,42.25,42.5,1440,29.2280704312775,29.3662646177138,29.1935218846685,29.3662646177138,2084.02399136198,0.0,1.0
2019-08-23,41.62,42.31,41.62,42.06,1000,28.7582101973941,29.2349801405994,28.7582101973941,29.062237407554,1447.23888289026,0.0,1.0
2019-08-26,41.85,41.97,41.77,41.97,820,28.9171335117959,29.0000500236577,28.8618558372214,29.0000500236577,1186.73588397001,0.0,1.0
2019-08-27,41.98,42.05,41.87,42.05,2391,29.0069597329795,29.0553276982322,28.9309529304395,29.0553276982322,3460.34816899061,0.0,1.0
2019-08-28,41.83,41.83,41.77,41.77,870,28.9033140931522,28.9033140931522,28.8618558372214,28.8618558372214,1259.09782811453,0.0,1.0
2019-08-29,42.2,42.2,42.2,42.2,162,29.1589733380594,29.1589733380594,29.1589733380594,29.1589733380594,234.452699028222,0.0,1.0
2019-08-30,41.96,42.06,41.96,42.06,377,28.9931403143358,29.062237407554,28.9931403143358,29.062237407554,545.609058849629,0.0,1.0
2019-09-03,41.92,41.92,41.92,41.92,100,28.9655014770486,28.9655014770486,28.9655014770486,28.9655014770486,144.723888289026,0.0,1.0
2019-09-04,42.41,42.41,42.38,42.38,2656,29.3040772338175,29.3040772338175,29.2833481058521,29.2833481058521,3843.86647295654,0.0,1.0
2019-09-05,42.94,42.98,42.93,42.98,780,29.6702918278737,29.697930665161,29.6633821185519,29.697930665161,1128.8463286544,0.0,1.0
2019-09-06,43.29,43.29,43.21,43.21,819,29.9121316541372,29.9121316541372,29.8568539795627,29.8568539795627,1185.28864508713,0.0,1.0
2019-09-09,43.57,43.57,43.45,43.45,484,30.1056035151481,30.1056035151481,30.0226870032863,30.0226870032863,700.463619318886,0.0,1.0
2019-09-10,43.81,43.92,43.81,43.83,2197,30.2714365388716,30.3474433414116,30.2714365388716,30.2852559575152,3179.58382570991,0.0,1.0
2019-09-11,44.01,44.06,43.97,44.06,1277,30.4096307253079,30.444179271917,30.3819918880207,30.444179271917,1848.12405345086,0.0,1.0
2019-09-12,44.34,44.44,44.31,44.37,2477,30.6376511329278,30.706748226146,30.6169220049624,30.6583802608933,3584.81071291918,0.0,1.0
2019-09-13,44.59,44.67,44.53,44.53,2922,30.8103938659732,30.8656715405477,30.7689356100423,30.7689356100423,4228.83201580534,0.0,1.0
2019-09-16,44.36,44.44,44.36,44.44,392,30.6514705515714,30.706748226146,30.6514705515714,30.706748226146,567.317642092983,0.0,1.0
2019-09-17,44.49,44.5,44.33,44.33,1559,30.741296772755,30.7482064820769,30.630741423606,30.630741423606,2256.24541842592,0.0,1.0
2019-09-18,44.07,44.18,43.86,44.18,1319,30.4510889812388,30.5270957837788,30.3059850854807,30.5270957837788,1908.90808653226,0.0,1.0
2019-09-19,44.15,44.3,44.08,44.08,4788,30.5063666558133,30.6100122956406,30.4579986905606,30.4579986905606,6929.37977127858,0.0,1.0
2019-09-20,43.98,44.21,43.98,44.21,3894,30.3889015973425,30.5478249117442,30.3889015973425,30.5478249117442,5635.54820997467,0.0,1.0
2019-09-23,44.09,44.09,44.09,44.09,451,30.4649083998824,30.4649083998824,30.4649083998824,30.4649083998824,652.704736183509,0.0,1.0
2019-09-24,43.24,43.24,43.03,43.1,3198,30.4295092680558,30.4295092680558,30.2817248798437,30.3309863425811,4544.32303793886,0.798769,1.0
2019-09-25,43.11,43.11,42.87,42.87,2787,30.3380236944007,30.3380236944007,30.1691272507297,30.1691272507297,3960.29653118686,0.0,1.0
2019-09-26,43.22,43.22,43.1,43.16,2081,30.4154345644166,30.4154345644166,30.3309863425811,30.3732104534988,2957.07824951556,0.0,1.0
2019-09-27,43.09,43.34,43.09,43.34,2021,30.3239489907615,30.4998827862521,30.3239489907615,30.4998827862521,2871.81890546417,0.0,1.0
2019-09-30,42.93,42.98,42.93,42.98,515,30.2113513616475,30.2465381207456,30.2113513616475,30.2465381207456,731.809369774393,0.0,1.0
2019-10-01,42.57,42.83,42.51,42.83,2750,29.958006696141,30.1409778434512,29.9157825852233,30.1409778434512,3907.71993568851,0.0,1.0
2019-10-02,41.84,42.25,41.74,42.25,1419,29.4442800133084,29.732811437913,29.3739064951122,29.732811437913,2016.38348681527,0.0,1.0
2019-10-03,41.87,41.87,41.74,41.74,1573,29.4653920687673,29.4653920687673,29.3739064951122,29.3739064951122,2235.21580321383,0.0,1.0
2019-10-04,42.24,42.24,42.08,42.08,1399,29.7257740860934,29.7257740860934,29.6131764569794,29.6131764569794,1987.96370546481,0.0,1.0
2019-10-07,42.13,42.18,42.09,42.09,633,29.6483632160775,29.6835499751757,29.620213808799,29.620213808799,899.486079742119,0.0,1.0
2019-10-08,41.92,42.18,41.92,42.18,3742,29.5005788278654,29.6835499751757,29.5005788278654,29.6835499751757,5317.34109067142,0.0,1.0
2019-10-09,41.99,42.14,41.99,42.14,3004,29.5498402906028,29.6554005678972,29.5498402906028,29.6554005678972,4268.65115883937,0.0,1.0
2019-10-10,42.26,42.3,42.26,42.3,1071,29.7398487897327,29.7679981970112,29.7398487897327,29.7679981970112,1521.87929131723,0.0,1.0
2019-10-11,42.74,42.82,42.68,42.68,3373,30.0776416770746,30.1339404916316,30.0354175661569,30.0354175661569,4792.9961247554,0.0,1.0
2019-10-14,42.55,42.65,42.55,42.65,2550,29.9439319925018,30.014305510698,29.9439319925018,30.014305510698,3623.52212218388,0.0,1.0
2019-10-15,42.71,42.75,42.59,42.59,3461,30.0565296216158,30.0846790288943,29.9720813997803,29.9720813997803,4918.04316269742,0.0,1.0
2019-10-16,42.84,42.84,42.6,42.6,5068,30.1480151952709,30.1480151952709,29.9791187515999,29.9791187515999,7201.57259420703,0.0,1.0
2019-10-17,42.9,42.9,42.82,42.82,842,30.1902393061886,30.1902393061886,30.1339404916316,30.1339404916316,1196.47279485445,0.0,1.0
2019-10-18,42.89,42.9,42.84,42.84,1965,30.183201954369,30.1902393061886,30.1480151952709,30.1480151952709,2792.24351768288,0.0,1.0
2019-10-21,43.38,43.4,43.35,43.35,1105,30.5280321935306,30.5421068971698,30.5069201380717,30.5069201380717,1570.19291961302,0.0,1.0
2019-10-22,43.3,43.38,43.3,43.38,1168,30.4717333789736,30.5280321935306,30.4717333789736,30.5280321935306,1659.71523086697,0.0,1.0
2019-10-23,43.19,43.19,43.06,43.16,2904,30.3943225089577,30.3943225089577,30.3028369353026,30.3732104534988,4126.55225208707,0.0,1.0
2019-10-24,43.44,43.45,43.33,43.44,5896,30.5702563044483,30.577293656268,30.4928454344325,30.5702563044483,8378.15154211617,0.0,1.0
2019-10-25,43.52,43.52,43.41,43.43,1868,30.6265551190053,30.6265551190053,30.5491442489895,30.5632189526287,2654.40757813314,0.0,1.0
2019-10-28,43.81,43.85,43.77,43.79,4677,30.8306383217744,30.8587877290529,30.8024889144959,30.8165636181352,6645.96586880552,0.0,1.0
2019-10-29,43.63,43.64,43.63,43.64,1128,30.7039659890212,30.7110033408408,30.7039659890212,30.7110033408408,1602.87566816605,0.0,1.0
2019-10-30,43.8,43.8,43.57,43.57,675,30.8236009699548,30.8236009699548,30.6617418781035,30.6617418781035,959.167620578088,0.0,1.0
2019-10-31,43.65,43.65,43.64,43.64,1524,30.7180406926604,30.7180406926604,30.7110033408408,30.7110033408408,2165.5873389052,0.0,1.0
2019-11-01,44.03,44.03,43.94,43.94,2298,30.9854600618062,30.9854600618062,30.9221238954296,30.9221238954296,3265.43287716807,0.0,1.0
2019-11-04,44.19,44.25,44.1,44.17,2599,31.0980576909202,31.1402818018379,31.0347215245435,31.0839829872809,3693.15058649251,0.0,1.0
2019-11-05,44.24,44.31,44.24,44.3,3235,31.1332444500183,31.1825059127557,31.1332444500183,31.175468560936,4596.89963343721,0.0,1.0
2019-11-06,44.36,44.43,44.36,44.39,1412,31.2176926718538,31.2669541345911,31.2176926718538,31.2388047273127,2006.43656334261,0.0,1.0
2019-11-07,44.8,44.89,44.71,44.71,5109,31.5273361519173,31.5906723182939,31.4639999855406,31.4639999855406,7259.83314597547,0.0,1.0
2019-11-08,44.67,44.67,44.62,44.64,2002,31.4358505782621,31.4358505782621,31.400663819164,31.4147385228033,2844.82011318124,0.0,1.0
2019-11-11,44.7,44.78,44.6,44.6,3477,31.456962633721,31.513261448278,31.3865891155248,31.3865891155248,4940.7789877778,0.0,1.0
2019-11-12,44.66,44.75,44.66,44.73,781,31.4288132264425,31.4921493928191,31.4288132264425,31.4780746891799,1109.79246173554,0.0,1.0
2019-11-13,44.43,44.45,44.35,44.38,1287,31.2669541345911,31.2810288382304,31.2106553200342,31.231767375493,1828.81292990222,0.0,1.0
2019-11-14,44.12,44.19,44.04,44.19,872,31.0487962281828,31.0980576909202,30.9924974136258,31.0980576909202,1239.10246688014,0.0,1.0
2019-11-15,44.21,44.26,44.12,44.14,499,31.1121323945594,31.1473191536575,31.0487962281828,31.062870931822,709.073544694024,0.0,1.0
2019-11-18,44.0,44.0,43.97,43.97,1042,30.9643480063473,30.9643480063473,30.9432359508884,30.9432359508884,1480.67060835906,0.0,1.0
2019-11-19,44.25,44.27,44.23,44.23,901,31.1402818018379,31.1543565054772,31.1262070981987,31.1262070981987,1280.31114983831,0.0,1.0
2019-11-20,43.59,43.88,43.59,43.88,1224,30.6758165817427,30.8798997845118,30.6758165817427,30.8798997845118,1739.29061864827,0.0,1.0
2019-11-21,43.61,43.61,43.51,43.54,1173,30.689891285382,30.689891285382,30.6195177671857,30.6406298226446,1666.82017620459,0.0,1.0
2019-11-22,43.63,43.68,43.63,43.68,213,30.7039659890212,30.7391527481193,30.7039659890212,30.7391527481193,302.670671382419,0.0,1.0
2019-11-25,43.78,43.84,43.78,43.8,1144,30.8095262663156,30.8517503772333,30.8095262663156,30.8236009699548,1625.61149324642,0.0,1.0
2019-11-26,43.82,43.82,43.79,43.79,234,30.8376756735941,30.8376756735941,30.8165636181352,30.8165636181352,332.511441800403,0.0,1.0
2019-11-27,43.87,43.87,43.75,43.87,1722,30.8728624326922,30.8728624326922,30.7884142108567,30.8728624326922,2446.94317427476,0.0,1.0
2019-11-29,43.68,43.68,43.66,43.66,739,30.7391527481193,30.7391527481193,30.7250780444801,30.7250780444801,1050.11092089957,0.0,1.0
2019-12-02,43.38,43.38,43.3,43.34,1730,30.5280321935306,30.5280321935306,30.4717333789736,30.4998827862521,2458.31108681495,0.0,1.0
2019-12-03,43.07,43.07,42.82,42.94,3005,30.3098742871222,30.3098742871222,30.1339404916316,30.2183887134671,4270.0721479069,0.0,1.0
2019-12-04,43.35,43.43,43.24,43.24,4901,30.5069201380717,30.5632189526287,30.4295092680558,30.4295092680558,6964.26741993068,0.0,1.0
2019-12-05,43.45,43.45,43.44,43.45,1510,30.577293656268,30.577293656268,30.5702563044483,30.577293656268,2145.69349195987,0.0,1.0
2019-12-06,43.69,43.79,43.62,43.62,1497,30.7461900999389,30.8165636181352,30.6969286372016,30.6969286372016,2127.22063408207,0.0,1.0
2019-12-09,43.41,43.49,43.38,43.49,1571,30.5491442489895,30.6054430635465,30.5280321935306,30.6054430635465,2232.37382507878,0.0,1.0
2019-12-10,43.25,43.27,43.25,43.26,677,30.4365466198755,30.4506213235147,30.4365466198755,30.4435839716951,962.009598713133,0.0,1.0
2019-12-11,43.46,43.48,43.36,43.36,4346,30.5843310080876,30.5984057117268,30.5139574898913,30.5139574898913,6175.61848745536,0.0,1.0
2019-12-12,43.82,43.83,43.47,43.47,4213,30.8376756735941,30.8447130254137,30.5913683599072,30.5913683599072,5986.62694147478,0.0,1.0
2019-12-13,43.82,43.89,43.73,43.78,4161,30.8376756735941,30.8869371363314,30.7743395072174,30.8095262663156,5912.73550996358,0.0,1.0
2019-12-16,43.9,43.91,43.8,43.89,13683,31.133637837985,31.1407297828228,31.0627183896069,31.1265458931472,19293.7202881935,0.340559,1.0
2019-12-17,43.87,43.92,43.79,43.81,7812,31.1123620034716,31.1478217276606,31.0556264447691,31.0698103344447,11015.314104463,0.0,1.0
2019-12-18,43.72,43.76,43.59,43.76,3857,31.0059828309044,31.0343506102557,30.9137875480129,31.0343506102557,5438.56458025012,0.0,1.0
2019-12-19,43.96,44.0,43.68,43.68,7911,31.1761895070119,31.2045572863631,30.9776150515532,30.9776150515532,11154.9090988744,0.0,1.0
2019-12-20,43.93,44.03,43.85,43.85,6416,31.1549136724984,31.2258331208765,31.098178113796,31.098178113796,9046.88367821747,0.0,1.0
2019-12-23,43.8,43.91,43.6,43.9,2433,31.0627183896069,31.1407297828228,30.9208794928507,31.133637837985,3430.65274144375,0.0,1.0
2019-12-24,43.98,43.98,43.91,43.97,3002,31.1903733966875,31.1903733966875,31.1407297828228,31.1832814518497,4232.97144669713,0.0,1.0
2019-12-26,44.26,44.26,44.15,44.15,655,31.3889478521462,31.3889478521462,31.3109364589302,31.3109364589302,923.583043832984,0.0,1.0
2019-12-27,44.15,44.23,44.12,44.23,2326,31.3109364589302,31.3676720176327,31.2896606244168,31.3676720176327,3279.77734344355,0.0,1.0
2019-12-30,44.03,44.16,44.03,44.06,777,31.2258331208765,31.3180284037681,31.2258331208765,31.24710895539,1095.60919856218,0.0,1.0
2019-12-31,43.75,43.76,43.55,43.76,2715,31.0272586654179,31.0343506102557,30.8854197686617,31.0343506102557,3828.28696794893,0.0,1.0
2020-01-02,44.16,44.22,44.04,44.2,1507,31.3180284037681,31.3605800727949,31.2329250657143,31.3463961831193,2124.94602604016,0.0,1.0
2020-01-03,43.77,43.83,43.57,43.57,1025,31.0414425550935,31.0839942241203,30.8996036583373,30.8996036583373,1445.30170981498,0.0,1.0
2020-01-06,43.8,43.8,43.57,43.57,2431,31.0627183896069,31.0627183896069,30.8996036583373,30.8996036583373,3427.83264054655,0.0,1.0
2020-01-07,43.78,43.81,43.74,43.81,2960,31.0485344999313,31.0698103344447,31.0201667205801,31.0698103344447,4173.74932785593,0.0,1.0
2020-01-08,44.0,44.0,44.0,44.0,229,31.2045572863631,31.2045572863631,31.2045572863631,31.2045572863631,322.901552729395,0.0,1.0
2020-01-09,44.16,44.18,44.16,44.17,4363,31.3180284037681,31.3322122934437,31.3180284037681,31.3251203486059,6152.05010724169,0.0,1.0
2020-01-10,44.29,44.48,44.26,44.48,2111,31.4102236866596,31.544970638578,31.3889478521462,31.544970638578,2976.61649699455,0.0,1.0
2020-01-13,44.53,44.53,44.27,44.47,4108,31.580430362767,31.580430362767,31.396039796984,31.5378786937402,5792.48724284871,0.0,1.0
2020-01-14,44.72,44.78,44.39,44.53,9310,31.7151773146854,31.7577289837123,31.4811431350377,31.580430362767,13127.5696764658,0.0,1.0
2020-01-15,44.96,45.03,44.93,44.98,1458,31.8853839907928,31.9350276046575,31.8641081562794,31.8995678804685,2055.85355405877,0.0,1.0
2020-01-16,45.12,45.12,44.97,44.97,8889,31.9988551081978,31.9988551081978,31.8924759356307,31.8924759356307,12533.9384376052,0.0,1.0
2020-01-17,45.08,45.13,44.96,44.96,2898,31.9704873288466,32.0059470530356,31.8853839907928,31.8853839907928,4086.32620004273,0.0,1.0
2020-01-21,44.32,44.45,44.23,44.23,9184,31.431499521173,31.5236948040645,31.3676720176327,31.3676720176327,12949.9033199422,0.0,1.0
2020-01-22,44.5,44.66,44.5,44.66,1250,31.5591545282536,31.6726256456585,31.5591545282536,31.6726256456585,1762.56306074997,0.0,1.0
2020-01-23,44.5,44.51,44.32,44.34,4532,31.5591545282536,31.5662464730914,31.431499521173,31.4456834108486,6390.3486330551,0.0,1.0
2020-01-24,44.09,44.3,44.08,44.3,4594,31.2683847899034,31.4173156314974,31.2612928450656,31.4173156314974,6477.7717608683,0.0,1.0
2020-01-27,43.11,43.41,42.59,43.07,9292,30.573374195798,30.7861325409323,30.2045930642319,30.5450064164468,13102.188768391,0.0,1.0
2020-01-28,43.35,43.35,43.11,43.16,3525,30.7435808719055,30.7435808719055,30.573374195798,30.6088339199871,4970.42783131492,0.0,1.0
2020-01-29,43.32,43.41,43.27,43.41,709,30.722305037392,30.7861325409323,30.686845313203,30.7861325409323,999.725768057385,0.0,1.0
2020-01-30,42.9658,42.9658,42.65,42.9,1244,30.4711083512368,30.4711083512368,30.2471447332588,30.424443354204,1754.10275805837,0.0,1.0
2020-01-31,42.04,42.5,42.02,42.5,6909,29.8145360981524,30.1407655606916,29.8003522084768,30.1407655606916,9742.03854937724,0.0,1.0
2020-02-03,42.08,42.28,42.08,42.21,2201,29.8429038775036,29.9847427742598,29.8429038775036,29.9350991603952,3103.52103736855,0.0,1.0
2020-02-04,42.87,43.16,42.8,42.86,3147,30.4031675196906,30.6088339199871,30.3535239058259,30.3960755748528,4437.42876174413,0.0,1.0
2020-02-05,43.07,43.074,42.95,42.95,898,30.5450064164468,30.5478431943819,30.4599030783931,30.4599030783931,1266.22530284278,0.0,1.0
2020-02-06,43.12,43.13,43.11,43.13,2267,30.5804661406358,30.5875580854737,30.573374195798,30.5875580854737,3196.58436697615,0.0,1.0
2020-02-07,42.56,42.61,42.52,42.53,2173,30.1833172297185,30.2187769539075,30.1549494503673,30.1620413952051,3064.03962480775,0.0,1.0
2020-02-10,42.73,42.73,42.54,42.54,3621,30.3038802919613,30.3038802919613,30.1691333400429,30.1691333400429,5105.79267438051,0.0,1.0
2020-02-11,42.95,43.0,42.85,42.85,4860,30.4599030783931,30.4953628025821,30.388983630015,30.388983630015,6852.84518019589,0.0,1.0
2020-02-12,43.45,43.46,43.39,43.46,805,30.8145003202836,30.8215922651214,30.7719486512567,30.8215922651214,1135.09061112298,0.0,1.0
2020-02-13,43.04,43.13,42.96,42.96,1671,30.5237305819334,30.5875580854737,30.4669950232309,30.4669950232309,2356.19429961056,0.0,1.0
2020-02-14,42.92,42.97,42.92,42.97,1127,30.4386272438796,30.4740869680687,30.4386272438796,30.4740869680687,1589.12685557218,0.0,1.0
2020-02-18,42.57,42.67,42.5,42.5,3395,30.1904091745563,30.2613286229344,30.1407655606916,30.1407655606916,4787.12127299692,0.0,1.0
2020-02-19,42.8,42.8,42.72,42.72,1637,30.3535239058259,30.3535239058259,30.2967883471234,30.2967883471234,2308.25258435817,0.0,1.0
2020-02-20,42.55,42.7,42.47,42.7,3213,30.1762252848807,30.2826044574478,30.1194897261782,30.2826044574478,4530.49209135173,0.0,1.0
2020-02-21,42.5,42.5,42.5,42.5,128,30.1407655606916,30.1407655606916,30.1407655606916,30.1407655606916,180.486457420797,0.0,1.0
2020-02-24,40.93,42.0,40.93,42.0,7138,29.0273302211555,29.7861683188011,29.0273302211555,29.7861683188011,10064.9401021066,0.0,1.0
2020-02-25,40.27,40.97,40.25,40.97,7262,28.5592618618601,29.0556980005067,28.5450779721844,29.0556980005067,10239.786357733,0.0,1.0
2020-02-26,40.16,40.44,40.16,40.36,5858,28.4812504686441,28.6798249241028,28.4812504686441,28.6230893654003,8260.07552789868,0.0,1.0
2020-02-27,39.6,40.2,39.6,39.98,4941,28.0841015577268,28.5096182479954,28.0841015577268,28.3535954615636,6967.05926653249,0.0,1.0
2020-02-28,38.36,38.36,37.67,38.25,5619,27.2047003978384,27.2047003978384,26.7153562040295,27.1266890046225,7923.07347068327,0.0,1.0
2020-03-02,38.52,38.52,37.83,37.9,3693,27.3181715152433,27.3181715152433,26.8288273214345,26.8784709352991,5207.31630667973,0.0,1.0
2020-03-03,38.28,38.95,38.01,38.82,6762,27.1479648391359,27.6231251432692,26.956482328515,27.5309298603776,9534.76113343305,0.0,1.0
2020-03-04,38.53,38.53,38.03,38.03,1421,27.3252634600811,27.3252634600811,26.9706662181907,26.9706662181907,2003.68168746057,0.0,1.0
2020-03-05,37.75,37.85,37.75,37.83,2498,26.772091762732,26.8430112111101,26.772091762732,26.8288273214345,3522.30602060274,0.0,1.0
2020-03-06,37.09,37.09,36.84,37.0,6475,26.3040234034365,26.3040234034365,26.1267247824913,26.2401958998962,9130.07665468487,0.0,1.0
2020-03-09,33.95,37.84,33.72,37.84,15350,24.0771527243643,26.8359192662723,23.9140379930946,26.8359192662723,21644.2743860096,0.0,1.0
2020-03-10,35.77,36.03,35.03,36.03,4464,25.3678866848456,25.5522772506287,24.8430827668477,25.5522772506287,6294.46520255031,0.0,1.0
2020-03-11,33.47,34.2,33.47,34.17,2415,23.7367393721494,24.2544513453095,23.7367393721494,24.2331755107961,3405.27183336894,0.0,1.0
2020-03-12,29.72,32.6,29.48,30.97,14007,21.0772600579707,23.1197401712599,20.9070533818633,21.9637531626969,19750.5766335399,0.0,1.0
2020-03-13,32.45,32.65,31.7,32.65,1442,23.0133609986928,23.155199895449,22.4814651358571,23.155199895449,2033.29274688117,0.0,1.0
2020-03-16,28.74,29.48,28.13,28.79,9575,20.3822494638654,20.9070533818633,19.949640828759,20.4177091880544,13501.2330453448,0.0,1.0
2020-03-17,30.2,30.2,29.14,29.55,2968,21.4176734101856,21.4176734101856,20.6659272573777,20.9566969957279,4185.02973144473,0.0,1.0
2020-03-18,27.38,28.32,26.95,27.64,11579,19.4177449659232,20.0843877806773,19.1127913378974,19.6021355317063,16326.9741443392,0.0,1.0
2020-03-19,27.28,27.5,26.47,27.07,12140,19.3468255175451,19.5028483039769,18.7723779856825,19.1978946759511,17118.0124460038,0.0,1.0
2020-03-20,26.4,27.54,26.37,27.27,5206,18.7227343718179,19.5312160833282,18.7014585373044,19.3397335727073,7340.72263541147,0.0,1.0
2020-03-23,25.01,25.63,24.71,25.55,4533,17.7369540393623,18.1766546193065,17.524195694228,18.119919060604,6391.7586835037,0.0,1.0
2020-03-24,27.32,27.34,26.44,26.44,26230,19.3751932968964,19.389377186572,18.7511021511691,18.7511021511691,36985.6232667774,0.0,1.0
2020-03-25,27.27,27.49,26.6,27.38,21328,19.6499905570828,19.8085163334876,19.1672075107592,19.7292534452852,29598.7195673414,0.437478,1.0
2020-03-26,28.63,28.76,27.74,27.74,5085,20.6299680839487,20.7236424063697,19.9886592612203,19.9886592612203,7056.89652100201,0.0,1.0
2020-03-27,27.35,27.63,27.0,27.5,7175,19.7076362939573,19.9093963730179,19.4554361951315,19.8157220505969,9957.37119728404,0.0,1.0
2020-03-30,28.55,28.55,27.9,28.37,5969,20.5723223470743,20.5723223470743,20.1039507349692,20.4426194391067,8283.70016398443,0.0,1.0
2020-03-31,28.41,28.68,28.36,28.68,8000,20.471442307544,20.6659966694953,20.4354137219974,20.6659966694953,11102.2954116059,0.0,1.0
2020-04-01,27.72,28.38,27.71,28.22,8351,19.9742478270017,20.449825156216,19.9670421098924,20.3345336824671,11589.4086227901,0.0,1.0
2020-04-02,28.5,28.57,28.1,28.57,3273,20.5362937615277,20.5867337812929,20.2480650771554,20.5867337812929,4542.22661027327,0.0,1.0
2020-04-03,27.3,27.78,27.13,27.78,5322,19.6716077084108,20.0174821296576,19.5491105175525,20.0174821296576,7385.80202257081,0.0,1.0
2020-04-06,28.93,28.93,28.46,28.46,2185,20.846139597228,20.846139597228,20.5074708930905,20.5074708930905,3032.31443429485,0.0,1.0
2020-04-07,28.67,29.33,28.67,29.01,5282,20.658790952386,21.1343682816003,20.658790952386,20.9037853341024,7330.29054551278,0.0,1.0
2020-04-08,29.04,29.05,28.68,28.68,2862,20.9254024854304,20.9326082025397,20.6659966694953,20.6659966694953,3971.846183502,0.0,1.0
2020-04-09,30.12,30.23,29.91,30.16,11083,21.7036199332356,21.782882821438,21.5522998739402,21.7324428016728,15380.8425058535,0.0,1.0
2020-04-13,29.98,30.01,29.75,29.93,11788,21.6027398937053,21.6243570450332,21.4370084001912,21.5667113081588,16359.2322890013,0.0,1.0
2020-04-14,30.79,30.93,30.65,30.65,26322,22.1864029795593,22.2872830190896,22.0855229400289,22.0855229400289,36529.3274780362,0.0,1.0
2020-04-15,29.87,30.03,29.75,30.03,3847,21.5234770055029,21.6387684792518,21.4370084001912,21.6387684792518,5338.81630605599,0.0,1.0
2020-04-16,29.76,29.94,29.58,29.94,3289,21.4442141173005,21.5739170252681,21.314511209333,21.5739170252681,4564.43120109648,0.0,1.0
2020-04-17,30.55,30.55,30.29,30.48,2676,22.0134657689359,22.0134657689359,21.8261171240939,21.9630257491707,3713.71781518216,0.0,1.0
2020-04-20,29.88,30.25,29.88,30.02,4015,21.5306827226122,21.7972942556566,21.5306827226122,21.6315627621425,5571.96450969971,0.0,1.0
2020-04-21,28.9,29.2,28.68,28.97,5062,20.8245224459,21.0406939591793,20.6659966694953,20.8749624656652,7024.97742169364,0.0,1.0
2020-04-22,29.72,29.81,29.68,29.81,4955,21.4153912488633,21.4802427028471,21.3865683804261,21.4802427028471,6876.4842205634,0.0,1.0
2020-04-23,29.74,30.1,29.73,29.94,8676,21.4298026830819,21.689208499017,21.4225969659726,21.5739170252681,12040.4393738866,0.0,1.0
2020-04-24,29.96,30.03,29.64,30.03,10692,21.5883284594867,21.6387684792518,21.3577455119888,21.6387684792518,14838.2178176113,0.0,1.0
2020-04-27,30.45,30.51,30.32,30.34,4160,21.9414085978428,21.9846429004986,21.8477342754218,21.8621457096404,5773.19361403506,0.0,1.0
2020-04-28,30.62,31.04,30.62,30.89,2853,22.063905788701,22.366545907292,22.063905788701,22.2584601506523,3959.35610116395,0.0,1.0
2020-04-29,31.66,31.85,31.24,31.42,6464,22.813300368069,22.9502089931459,22.5106602494781,22.6403631574457,8970.65469257758,0.0,1.0
2020-04-30,31.59,31.96,31.51,31.8,8142,22.7628603483039,23.0294718813483,22.7052146114294,22.9141804075994,11299.3611551619,0.0,1.0
2020-05-01,30.34,30.8,30.21,30.62,12079,21.8621457096404,22.1936086966686,21.7684713872194,22.063905788701,16763.0782845984,0.0,1.0
2020-05-04,30.67,30.67,30.43,30.52,844,22.0999343742476,22.0999343742476,21.9269971636242,21.9918486176079,1171.29216592442,0.0,1.0
2020-05-05,30.89,31.08,30.89,31.04,2186,22.2584601506523,22.3953687757292,22.2584601506523,22.366545907292,3033.70222122131,0.0,1.0
2020-05-06,30.65,30.97,30.65,30.97,2583,22.0855229400289,22.3161058875268,22.0855229400289,22.3161058875268,3584.65363102226,0.0,1.0
2020-05-07,30.84,31.09,30.84,31.05,68371,22.2224315651058,22.4025744928385,22.2224315651058,22.3737516244013,94884.3799483633,0.0,1.0
2020-05-08,31.56,31.56,31.43,31.44,1248,22.741243196976,22.741243196976,22.647568874555,22.6547745916643,1731.95808421052,0.0,1.0
2020-05-11,31.73,31.73,31.57,31.67,693,22.8637403878342,22.8637403878342,22.7484489140853,22.8205060851784,961.736340030361,0.0,1.0
2020-05-12,31.39,31.74,31.39,31.72,1575,22.6187460061177,22.8709461049435,22.6187460061177,22.8565346707249,2185.76440915991,0.0,1.0
2020-05-13,30.73,31.08,30.61,31.08,3719,22.1431686769034,22.3953687757292,22.0567000715917,22.3953687757292,5161.17957947029,0.0,1.0
2020-05-14,30.54,30.54,29.95,30.01,2489,22.0062600518266,22.0062600518266,21.5811227423774,21.6243570450332,3454.20165993588,0.0,1.0
2020-05-15,30.56,30.56,30.32,30.55,3922,22.0206714860452,22.0206714860452,21.8477342754218,22.0134657689359,5442.90032553978,0.0,1.0
2020-05-18,31.48,31.53,30.97,30.97,3744,22.6835974601015,22.719626045648,22.3161058875268,22.3161058875268,5195.87425263156,0.0,1.0
2020-05-19,31.13,31.46,31.13,31.44,1512,22.4313973612757,22.6691860258829,22.4313973612757,22.6547745916643,2098.33383279352,0.0,1.0
2020-05-20,31.71,31.92,31.31,31.56,6961,22.8493289536156,23.0006490129111,22.5611002692433,22.741243196976,9660.38479502357,0.0,1.0
2020-05-21,31.15,31.44,31.09,31.32,6260,22.4458087954943,22.6547745916643,22.4025744928385,22.5683059863526,8687.54615958163,0.0,1.0
2020-05-22,30.98,30.98,30.83,30.94,3095,22.3233116046361,22.3233116046361,22.2152258479965,22.2944887361989,4295.20053736503,0.0,1.0
2020-05-26,32.08,32.43,32.04,32.43,16732,23.11594048666,23.3681405854858,23.0871176182227,23.3681405854858,23220.4508533737,0.0,1.0
2020-05-27,32.91,32.91,32.6,32.89,4718,23.7140150067325,23.7140150067325,23.490637776344,23.6996035725139,6547.57871899459,0.0,1.0
2020-05-28,33.19,33.37,33.16,33.37,4696,23.9157750857932,24.0454779937607,23.8941579344652,24.0454779937607,6517.04740661265,0.0,1.0
2020-05-29,32.45,32.56,32.1,32.56,2028,23.3825520197044,23.4618149079068,23.1303519208786,23.4618149079068,2814.43188684209,0.0,1.0
2020-06-01,33.75,33.75,32.87,33.11,6739,24.3192952439144,24.3192952439144,23.6851921382953,23.8581293489187,9352.29609735152,0.0,1.0
2020-06-02,34.42,34.46,34.19,34.19,6215,24.8020782902381,24.8309011586753,24.636346796724,24.636346796724,8625.09574789131,0.0,1.0
2020-06-03,35.73,35.77,35.25,35.25,4354,25.7460272315574,25.7748500999946,25.4001528103106,25.4001528103106,6042.4242777665,0.0,1.0
2020-06-04,35.6,35.95,35.59,35.69,8911,25.6523529091364,25.9045530079622,25.6451471920271,25.7172043631202,12366.5693016025,0.0,1.0
2020-06-05,36.73,36.98,36.33,36.84,5961,26.4665989424882,26.6467418702209,26.1783702581159,26.5458618306906,8272.59786857284,0.0,1.0
2020-06-08,37.18,37.26,36.77,36.91,4603,26.790856212407,26.8485019492815,26.4954218109254,26.5963018504557,6387.98322245275,0.0,1.0
2020-06-09,36.96,37.08,36.66,36.89,5479,26.6323304360023,26.718799041314,26.416158922723,26.5818904162371,7603.68457002358,0.0,1.0
2020-06-10,36.98,37.36,36.85,37.0,8737,26.6467418702209,26.9205591203746,26.5530675477999,26.6611533044395,12125.0943764001,0.0,1.0
2020-06-11,34.15,35.32,34.15,35.2,26223,24.6075239282867,25.4505928300758,24.6075239282867,25.3641242247641,36391.9365723177,0.0,1.0
2020-06-12,34.48,34.67,33.79,34.67,5016,24.8453125928939,24.9822212179707,24.3481181123516,24.9822212179707,6961.13922307689,0.0,1.0
2020-06-15,34.36,34.41,33.76,33.98,3470,24.8928847372495,24.9291083762735,24.4582010689623,24.6175850806676,4789.68995592489,0.18602,1.0
2020-06-16,34.8,35.32,34.8,35.19,4718,25.2116527606602,25.5883786065091,25.2116527606602,25.4941971450469,6512.32196312784,0.0,1.0
2020-06-17,35.01,35.1,34.89,34.89,3219,25.3637920445607,25.4289945948038,25.2768553109033,25.2768553109033,4443.23111473263,0.0,1.0
2020-06-18,34.53,34.59,34.47,34.47,1336,25.0160451099309,25.0595134767597,24.9725767431022,24.9725767431022,1844.0996487365,0.0,1.0
2020-06-19,34.03,34.58,34.03,34.56,3847,24.6538087196916,25.0522687489549,24.6538087196916,25.0377792933453,5310.06837476744,0.0,1.0
2020-06-22,34.19,34.26,34.05,34.1,2731,24.7697243645682,24.8204374592017,24.6682981753011,24.7045218143251,3769.63782986479,0.0,1.0
2020-06-23,34.14,34.35,34.14,34.3,2072,24.7335007255442,24.8856400094448,24.7335007255442,24.8494163704208,2860.01083247158,0.0,1.0
2020-06-24,33.33,33.56,33.33,33.56,1263,24.1466777733564,24.3133065128666,24.1466777733564,24.3133065128666,1743.33671882799,0.0,1.0
2020-06-25,33.38,33.38,33.15,33.16,2201,24.1829014123804,24.1829014123804,24.0162726728703,24.0235174006751,3038.07135244688,0.0,1.0
2020-06-26,32.99,33.06,32.9,32.9,1786,23.9003570279937,23.9510701226272,23.8351544777506,23.8351544777506,2465.24099748756,0.0,1.0
2020-06-29,32.9451,33.0,32.9451,33.0,542,23.8678282001502,23.9076017557985,23.8678282001502,23.9076017557985,748.130246717949,0.0,1.0
2020-06-30,33.15,33.16,32.99,33.0,3385,24.0162726728703,24.0235174006751,23.9003570279937,23.9076017557985,4672.36325671634,0.0,1.0
2020-07-01,33.28,33.28,33.21,33.21,1104,24.1104541343325,24.1104541343325,24.059741039699,24.059741039699,1523.86677560261,0.0,1.0
2020-07-02,33.84,33.86,33.76,33.76,1051,24.5161588914006,24.5306483470102,24.4582010689623,24.4582010689623,1450.71012786082,0.0,1.0
2020-07-06,34.64,34.64,34.53,34.58,4300,25.0957371157836,25.0957371157836,25.0160451099309,25.0522687489549,5935.35066584351,0.0,1.0
2020-07-07,33.92,34.07,33.9,34.05,5300,24.5741167138389,24.6827876309107,24.5596272582293,24.6682981753011,7315.66477417922,0.0,1.0
2020-07-08,34.04,34.04,33.56,33.73,8100,24.6610534474964,24.6610534474964,24.3133065128666,24.4364668855479,11180.5442775192,0.0,1.0
2020-07-09,33.4,33.4,33.2,33.25,3130,24.19739086799,24.19739086799,24.0524963118942,24.0887199509181,4320.38315909074,0.0,1.0
2020-07-10,33.5,33.5,33.29,33.29,1401,24.2698381460378,24.2698381460378,24.1176988621373,24.1176988621373,1933.82006577832,0.0,1.0
2020-07-13,33.31,33.67,33.31,33.62,6400,24.1321883177469,24.3929985187192,24.1321883177469,24.3567748796953,8834.01029334848,0.0,1.0
2020-07-14,33.66,33.66,33.58,33.62,1786,24.3857537909144,24.3857537909144,24.3277959684761,24.3567748796953,2465.24099748757,0.0,1.0
2020-07-15,33.66,33.66,33.6,33.65,1159,24.3857537909144,24.3857537909144,24.3422854240857,24.3785090631096,1599.78405156108,0.0,1.0
2020-07-16,33.47,33.52,33.34,33.34,3880,24.2481039626235,24.2843276016474,24.1539225011612,24.1539225011612,5355.61874034251,0.0,1.0
2020-07-17,33.49,33.54,33.49,33.54,666,24.262593418233,24.298817057257,24.262593418233,24.298817057257,919.289196151579,0.0,1.0
2020-07-20,33.62,33.62,33.47,33.53,1351,24.3567748796953,24.3567748796953,24.2481039626235,24.2915723294522,1864.80436036153,0.0,1.0
2020-07-21,33.6,33.71,33.6,33.67,6248,24.3422854240857,24.4219774299384,24.3422854240857,24.3929985187192,8624.20254888147,0.0,1.0
2020-07-22,33.46,33.5695,33.39,33.45,4135,24.2408592348187,24.3201890042811,24.1901461401852,24.2336145070139,5707.59883796812,0.0,1.0
2020-07-23,33.1018,33.39,33.0985,33.29,17313,23.9813530848512,24.1901461401852,23.9789623246756,24.1176988621373,23897.378157616,0.0,1.0
2020-07-24,32.89,32.97,32.845,32.97,1697,23.8279097499458,23.8858675723841,23.7953084748243,23.8858675723841,2342.39304184569,0.0,1.0
2020-07-27,33.0382,33.04,32.9602,33.04,2458,23.9352766160128,23.9365806670176,23.8787677391354,23.9365806670176,3392.81207828915,0.0,1.0
2020-07-28,32.79,32.8379,32.79,32.79,2555,23.7554624718979,23.7901647180829,23.7554624718979,23.7554624718979,3526.70254679772,0.0,1.0
2020-07-29,33.04,33.04,33.0,33.0174,838,23.9365806670176,23.9365806670176,23.9076017557985,23.9202075821788,1156.70322278532,0.0,1.0
2020-07-30,32.79,32.82,32.47,32.82,5280,23.7554624718979,23.7771966553123,23.5236311821447,23.7771966553123,7288.05849201251,0.0,1.0
2020-07-31,32.32,32.54,32.2799,32.54,2348,23.4149602650729,23.5743442767782,23.3859089065757,23.5743442767782,3240.97752637223,0.0,1.0
2020-08-03,32.5736,32.62,32.43,32.45,6899,23.5986865622023,23.6323020992165,23.4946522709256,23.5091417265352,9522.78703340801,0.0,1.0
2020-08-04,33.1251,33.1251,32.92,32.92,1039,23.9982333006364,23.9982333006364,23.8496439333602,23.8496439333602,1434.14635856079,0.0,1.0
2020-08-05,33.2028,33.3275,33.2028,33.3275,1156,24.0545248356796,24.1448665914053,24.0545248356796,24.1448665914053,1595.64310923607,0.0,1.0
2020-08-06,33.22,33.22,33.17,33.17,738,24.0669857675038,24.0669857675038,24.0307621284798,24.0307621284798,1018.67181195175,0.0,1.0
2020-08-07,33.0775,33.1261,33.0775,33.12,1004,23.9637483962856,23.9989577734168,23.9637483962856,23.9945384894559,1385.83536476904,0.0,1.0
2020-08-10,33.4342,33.4787,33.21,33.21,2683,24.2221678370823,24.2544068758136,24.059741039699,24.059741039699,3703.38275266469,0.0,1.0
2020-08-11,33.76,34.05,33.76,34.05,1652,24.4582010689623,24.6682981753011,24.4582010689623,24.6682981753011,2280.27890697058,0.0,1.0
2020-08-12,34.45,34.499,34.45,34.455,1590,24.9580872874926,24.9935864537361,24.9580872874926,24.961709651395,2194.69943225377,0.0,1.0
2020-08-13,34.1863,34.1863,34.1863,34.1863,460,24.7670438152804,24.7670438152804,24.7670438152804,24.7670438152804,634.944489834422,0.0,1.0
2020-08-14,34.135,34.1799,34.135,34.1799,1021,24.7298783616418,24.7624071894853,24.7298783616418,24.7624071894853,1409.30070461075,0.0,1.0
2020-08-17,34.3452,34.3452,34.3452,34.3452,306,24.8821625400985,24.8821625400985,24.8821625400985,24.8821625400985,422.376117150724,0.0,1.0
2020-08-18,34.1577,34.21,34.1006,34.21,3374,24.7463238937587,24.7842138201777,24.7049564979934,24.7842138201777,4657.17980152466,0.0,1.0
2020-08-19,33.9249,34.18,33.9249,34.18,2276,24.5776666304632,24.7624796367634,24.5776666304632,24.7624796367634,3141.59491057206,0.0,1.0
2020-08-20,34.0538,34.0538,33.77,33.77,1749,24.671051171867,24.671051171867,24.4654457967671,24.4654457967671,2414.16937547914,0.0,1.0
2020-08-21,34.17,34.17,34.03,34.16,1326,24.7552349089586,24.7552349089586,24.6538087196916,24.7479901811538,1830.29650765314,0.0,1.0
2020-08-24,34.255,34.3,34.2,34.28,1905,24.8168150952993,24.8494163704208,24.776969092373,24.8349269148113,2629.49837637951,0.0,1.0
2020-08-25,34.45,34.4899,34.37,34.4,3248,24.9580872874926,24.9869937514337,24.9001294650543,24.9218636484687,4483.26022387436,0.0,1.0
2020-08-26,34.38,34.4499,34.36,34.44,3004,24.9073741928591,24.9580148402146,24.8928847372495,24.9508425596878,4146.46358144045,0.0,1.0
2020-08-27,34.04,34.18,34.01,34.18,2641,24.6610534474964,24.7624796367634,24.639319264082,24.7624796367634,3645.40956011458,0.0,1.0
2020-08-28,34.4,34.4,34.37,34.37,761,24.9218636484687,24.9218636484687,24.9001294650543,24.9001294650543,1050.41903644347,0.0,1.0
2020-08-31,34.2866,34.33,34.25,34.26,1165,24.8397084351624,24.8711505538352,24.8131927313969,24.8204374592017,1608.06593621109,0.0,1.0
2020-09-01,34.23,34.32,34.23,34.32,1096,24.7987032757873,24.8639058260304,24.7987032757873,24.8639058260304,1512.82426273593,0.0,1.0
2020-09-02,34.45,34.45,34.3282,34.34,1895,24.9580872874926,24.9580872874926,24.8698465028303,24.87839528164,2615.69523529616,0.0,1.0
2020-09-03,33.95,34.4,33.8601,34.4,6233,24.5958508972533,24.9218636484687,24.5307207942882,24.9218636484687,8603.49783725641,0.0,1.0
2020-09-04,33.9846,33.9846,33.611,33.7101,1131,24.6209176554578,24.6209176554578,24.350254624671,24.4220498772164,1561.13525652768,0.0,1.0
2020-09-08,33.8032,33.9,33.68,33.68,1392,24.489498293079,24.5596272582293,24.400243246524,24.400243246524,1921.3972388033,0.0,1.0
2020-09-09,34.2311,34.25,34.19,34.19,494,24.7995001958458,24.8131927313969,24.7697243645682,24.7697243645682,681.875169517838,0.0,1.0
2020-09-10,33.7446,34.15,33.7446,34.15,523,24.4470441881429,24.740745453349,24.4470441881429,24.740745453349,721.904278659573,0.0,1.0
2020-09-11,33.8768,33.9699,33.7601,33.9699,3882,24.5428194897222,24.6102679055848,24.4582735162404,24.6102679055848,5358.3793685592,0.0,1.0
2020-09-14,34.15,34.22,34.15,34.22,2348,24.740745453349,24.7914585479825,24.740745453349,24.7914585479825,3240.97752637223,0.0,1.0
2020-09-15,34.355,34.57,34.35,34.41,5014,24.8892623733472,25.0450240211501,24.8856400094448,24.9291083762735,6920.89493919519,0.0,1.0
2020-09-16,34.2,34.3599,34.2,34.29,2583,24.776969092373,24.8928122899715,24.776969092373,24.842171642616,3565.35134183111,0.0,1.0
2020-09-17,34.1265,34.1265,33.98,34.04,1203,24.7237203430078,24.7237203430078,24.6175850806676,24.6610534474964,1660.51787232785,0.0,1.0
2020-09-18,33.8307,34.0,33.83,33.945,2328,24.5094212945422,24.6320745362772,24.5089141635958,24.5922285333509,3213.37124420551,0.0,1.0
2020-09-21,33.15,33.39,33.1027,33.39,5222,24.0162726728703,24.1901461401852,23.9820051103536,24.1901461401852,7208.00027372902,0.0,1.0
2020-09-22,33.1547,33.52,33.03,33.52,4403,24.0196776949385,24.2843276016474,23.9293359392128,24.2843276016474,6077.5230190021,0.0,1.0
2020-09-23,32.2076,32.63,32.2076,32.63,3666,23.7986475698695,24.1107648568922,23.7986475698695,24.1107648568922,4961.33493524596,0.642009,1.0
2020-09-24,32.2192,32.3499,32.08,32.08,2875,23.8072189726381,23.9037950365914,23.7043621394147,23.7043621394147,3890.84504605351,0.0,1.0
2020-09-25,32.175,32.175,32.05,32.08,1837,23.7745589724335,23.7745589724335,23.6821947184614,23.7043621394147,2486.08081725228,0.0,1.0
2020-09-28,32.56,32.56,32.49,32.49,2429,24.0590408746678,24.0590408746678,24.0073168924434,24.0073168924434,3287.25656238747,0.0,1.0
2020-09-29,32.315,32.46,32.25,32.46,5225,23.8780069368824,23.9851494714901,23.8299775248168,23.9851494714901,7071.18795326245,0.0,1.0
2020-09-30,32.5,32.63,32.39,32.39,2899,24.0147060327612,24.1107648568922,23.9334254892657,23.9334254892657,3923.32514382925,0.0,1.0
2020-10-01,32.68,32.68,32.56,32.56,906,24.1477105584811,24.1477105584811,24.0590408746678,24.0590408746678,1226.1236910346,0.0,1.0
2020-10-02,32.71,32.785,32.6531,32.785,2545,24.1698779794344,24.2252965318177,24.1278337710263,24.2252965318177,3444.24370163693,0.0,1.0
2020-10-05,33.0169,33.0169,32.843,32.843,1363,24.3966506957868,24.3966506957868,24.2681535456608,24.2681535456608,1844.59888618119,0.0,1.0
2020-10-06,33.028,33.2721,32.93,33.2721,3597,24.4048526415396,24.5852215566964,24.3324390664254,24.5852215566964,4867.95465414067,0.0,1.0
2020-10-07,33.3142,33.35,33.171,33.28,5185,24.6163298374342,24.6427829597718,24.5105173480837,24.5910589775474,7017.05445696954,0.0,1.0
2020-10-08,33.36,33.44,33.25,33.29,2324,24.6501721000896,24.7092852226318,24.5688915565941,24.5984481178652,3145.15613461856,0.0,1.0
2020-10-09,33.3092,33.41,33.2811,33.3139,4505,24.6126352672753,24.6871178016785,24.5918717829824,24.6161081632247,6096.78501998993,0.0,1.0
2020-10-12,33.45,33.48,33.45,33.48,1400,24.7166743629496,24.7388417839029,24.7166743629496,24.7388417839029,1894.67237025214,0.0,1.0
2020-10-13,33.27,33.36,33.27,33.36,3148,24.5836698372297,24.6501721000896,24.5836698372297,24.6501721000896,4260.30615825267,0.0,1.0
2020-10-14,33.11,33.2,33.11,33.19,3481,24.4654435921453,24.5319458550052,24.4654435921453,24.5245567146875,4710.96751489122,0.0,1.0
2020-10-15,32.9651,32.9651,32.74,32.75,1003,24.3583749489408,24.3583749489408,24.1920454003877,24.1994345407055,1357.39741954493,0.0,1.0
2020-10-16,33.1801,33.2298,33.1801,33.2298,471,24.5172414657729,24.5539654931522,24.5172414657729,24.5539654931522,637.421918849113,0.0,1.0
2020-10-19,33.0,33.175,33.0,33.175,1781,24.3841630486498,24.5134730042108,24.3841630486498,24.5134730042108,2410.29392244219,0.0,1.0
2020-10-20,33.0705,33.14,33.0,33.1,4245,24.4362564878901,24.4876110130986,24.3841630486498,24.4580544518275,5744.91729408596,0.0,1.0
2020-10-21,33.14,33.1625,33.14,33.14,669,24.4876110130986,24.5042365788136,24.4876110130986,24.4876110130986,905.38272549906,0.0,1.0
2020-10-22,33.125,33.1357,33.11,33.1357,880,24.4765273026219,24.484433682762,24.4654435921453,24.484433682762,1190.93691844421,0.0,1.0
2020-10-23,33.3053,33.3053,33.195,33.2,3787,24.6097535025514,24.6097535025514,24.5282512848464,24.5319458550052,5125.08876153204,0.0,1.0
2020-10-26,33.0539,33.12,32.88,33.12,3120,24.4239905149626,24.4728327324631,24.2954933648365,24.4728327324631,4222.41271084763,0.0,1.0
2020-10-27,32.8807,32.9599,32.86,32.86,871,24.2960106046588,24.3545325959755,24.280715084201,24.280715084201,1178.7568817783,0.0,1.0
2020-10-28,32.061,32.3807,31.9563,32.35,6741,23.6903227728109,23.9265535887701,23.6129584736839,23.9038689279946,9122.84746276408,0.0,1.0
2020-10-29,32.1859,32.28,32.15,32.2269,2021,23.7826131353799,23.8521449457702,23.7560861216391,23.8129086106828,2735.0949001997,0.0,1.0
2020-10-30,32.1408,32.26,32.077,32.26,1977,23.7492881125468,23.8373666651346,23.7021453973194,23.8373666651346,2675.54805427748,0.0,1.0
2020-11-02,32.3,32.38,32.17,32.36,3092,23.8669232264057,23.9260363489479,23.7708644022747,23.9112580683123,4184.51926344259,0.0,1.0
2020-11-03,33.02,33.02,33.02,33.02,545,24.3989413292853,24.3989413292853,24.3989413292853,24.3989413292853,737.568886991014,0.0,1.0
2020-11-04,33.52,33.599,33.21,33.21,5693,24.768398345174,24.8267725536844,24.539334995323,24.539334995323,7704.54985988959,0.0,1.0
2020-11-05,34.0301,34.0599,33.949,33.96,2552,25.1453183927836,25.1673380309305,25.0853924648064,25.093520519156,3453.71706348818,0.0,1.0
2020-11-06,34.02,34.065,33.95,33.95,1214,25.1378553610626,25.1711064924926,25.0861313788382,25.0861313788382,1642.95161249007,0.0,1.0
2020-11-09,34.74,35.0,34.74,34.93,2886,25.6698734639422,25.8619911122043,25.6698734639422,25.8102671299799,3905.73175753406,0.0,1.0
2020-11-10,35.8,35.82,35.58,35.58,14742,26.4531223376261,26.4679006182617,26.2905612506351,26.2905612506351,19950.9000587551,0.0,1.0
2020-11-11,36.3158,36.4199,36.25,36.25,24471,26.8342541952169,26.9111751459249,26.7856336519259,26.7856336519259,33117.5196946001,0.0,1.0
2020-11-12,35.5604,35.87,35.5604,35.87,4188,26.2760785356123,26.5048463198505,26.2760785356123,26.5048463198505,5667.77706186855,0.0,1.0
2020-11-13,35.8842,36.0099,35.7,35.74,4355,26.5153388991018,26.6082203928962,26.3792309344484,26.4087874957195,5893.78440889148,0.0,1.0
2020-11-16,36.31,36.3991,36.2,36.2,11962,26.8299684938325,26.8958057340639,26.748687950337,26.748687950337,16188.6220663973,0.0,1.0
2020-11-17,36.77,36.815,36.4901,36.4901,4995,27.1698689484501,27.2031200798801,26.9630469109556,26.9630469109556,6759.92034957818,0.0,1.0
2020-11-18,36.79,37.109,36.785,36.93,6486,27.1846472290856,27.4203608052226,27.1809526589267,27.2880951935344,8777.74642389672,0.0,1.0
2020-11-19,36.895,36.895,36.725,36.86,4185,27.2622332024222,27.2622332024222,27.1366178170201,27.23637121131,5663.71704964659,0.0,1.0
2020-11-20,37.0157,37.1,36.97,36.99,5613,27.3514201260578,27.4137105789366,27.3176517548055,27.3324300354411,7596.28286730376,0.0,1.0
2020-11-23,37.16,37.28,37.065,37.28,4980,27.4580454208432,27.5467151046565,27.3878485878244,27.5467151046565,6739.62028846834,0.0,1.0
2020-11-24,37.85,37.98,37.42,37.5,8700,27.9678961027695,28.0639549269006,27.6501630691053,27.7092761916475,11774.0354437098,0.0,1.0
2020-11-25,38.017,38.4925,37.78,37.78,29087,28.0912947460763,28.4426483681864,27.9161721205451,27.9161721205451,39364.525166803,0.0,1.0
2020-11-27,37.85,37.979,37.8,37.87,2140,27.9678961027695,28.0632160128688,27.9309504011807,27.9826743834051,2896.14205167114,0.0,1.0
2020-11-30,36.8402,37.315,36.6568,37.3,10815,27.2217407134809,27.5725770957687,27.0862238800529,27.561493385292,14636.3440601978,0.0,1.0
2020-12-01,37.45,37.65,37.2294,37.32,9497,27.6723304900586,27.8201132964141,27.5093260546486,27.5762716659276,12852.6453573462,0.0,1.0
2020-12-02,37.74,37.74,37.27,37.27,10117,27.886615559274,27.886615559274,27.5393259643387,27.5393259643387,13691.7145498864,0.0,1.0
2020-12-03,37.5171,37.8617,37.51,37.82,3597,27.7219116215909,27.9765413969413,27.7166653319653,27.9457286818162,4867.95465414068,0.0,1.0
2020-12-04,37.8819,37.98,37.7405,37.7458,11205,27.9914674603832,28.0639549269006,27.8869850162899,27.8909012606583,15164.1456490538,0.0,1.0
2020-12-07,37.6383,37.944,37.62,37.68,17821,27.8114680022423,28.0373540217566,27.7979458754608,27.8422807173674,24117.8259359024,0.0,1.0
2020-12-08,37.78,37.82,37.43,37.55,6008,27.9161721205451,27.9457286818162,27.6575522094231,27.7462218932363,8130.85114319634,0.0,1.0
2020-12-09,37.67,37.87,37.515,37.87,5105,27.8348915770496,27.9826743834051,27.7203599021241,27.9826743834051,6908.78746438371,0.0,1.0
2020-12-10,37.8649,37.8649,37.705,37.705,1297,27.978905921843,27.978905921843,27.8607535681618,27.8607535681618,1755.27861729788,0.0,1.0
2020-12-11,37.88,37.9899,37.64,37.64,6587,27.9900635237229,28.0712701758152,27.8127241560963,27.8127241560963,8914.43350203631,0.0,1.0
2020-12-14,37.7437,37.94,37.7437,37.94,5562,27.9787145431088,28.1242281431218,27.9787145431088,28.1242281431218,7503.22031687857,0.120941,1.0
2020-12-15,37.62,37.8,37.53,37.6,3625,27.8870179953675,28.0204487034793,27.8203026413116,27.8721923611329,4890.17864952982,0.0,1.0
2020-12-16,37.85,37.85,37.619,37.6708,6232,28.0575127890659,28.0575127890659,27.8862767136558,27.9246751063235,8407.06023279168,0.0,1.0
2020-12-17,37.8269,37.91,37.71,37.73,3933,28.0403891815249,28.1019896917699,27.9537333494234,27.9685589836581,5305.67520788987,0.0,1.0
2020-12-18,37.7213,37.895,37.719,37.82,5537,27.962109832766,28.0908704660939,27.960404884829,28.035274337714,7469.49494688182,0.0,1.0
2020-12-21,37.43,37.46,37.09,37.46,4670,27.7461744701384,27.7684129214903,27.4941386881494,27.7684129214903,6299.89911539427,0.0,1.0
2020-12-22,37.1972,37.32,37.155,37.17,4926,27.5736040876471,27.6646334818478,27.542321999412,27.553441225088,6645.24690416107,0.0,1.0
2020-12-23,37.47,37.63,37.24,37.24,7849,27.7758257386077,27.8944308124848,27.6053309449092,27.6053309449092,10588.4171641819,0.0,1.0
2020-12-24,37.66,37.67,37.3712,37.59,4795,27.9166692638368,27.9240820809541,27.7025871054885,27.8647795440155,6468.52596537806,0.0,1.0
2020-12-28,37.5318,37.7,37.485,37.6,7762,27.8216369483927,27.9463205323061,27.7869449642837,27.8721923611329,10471.0528765932,0.0,1.0
2020-12-29,37.545,37.69,37.5,37.69,11094,27.8314218669876,27.9389077151888,27.7980641899596,27.9389077151888,14965.970189761,0.0,1.0
2020-12-30,37.9395,37.99,37.7413,37.83,6029,28.123857502266,28.1612922287084,27.9769354670006,28.0426871548313,8133.210228418,0.0,1.0
2020-12-31,37.8324,37.97,37.4737,37.97,1514,28.0444662309394,28.1464665944738,27.7785684809411,28.1464665944738,2042.40840700363,0.0,1.0
2021-01-04,37.56,38.0,37.53,38.0,3375,27.8425410926636,28.1687050458258,27.8203026413116,28.1687050458258,4552.92494956224,0.0,1.0
2021-01-05,38.51,38.6675,38.185,38.3,4887,28.5467587188092,28.663510588407,28.3058421624962,28.3910895593454,6592.63532696613,0.0,1.0
2021-01-06,38.8,39.2594,38.713,38.72,5562,28.7617304152116,29.1022752335814,28.6972389062909,28.702427878273,7503.22031687857,0.0,1.0
2021-01-07,39.1915,39.28,38.95,39.04,7821,29.0519422053547,29.1175456368431,28.8729226719714,28.9396380260273,10550.6447497856,0.0,1.0
2021-01-08,39.48,39.57,39.25,39.57,2688,29.2658019791895,29.3325173332454,29.0953071854911,29.3325173332454,3626.15178205135,0.0,1.0
2021-01-11,39.2016,39.37,38.5423,38.5423,6525,29.0594291506432,29.184260990899,28.5707021180982,28.5707021180982,8802.32156915369,0.0,1.0
2021-01-12,39.63,39.76,39.44,39.53,3779,29.3769942359493,29.4733608584745,29.2361507107202,29.3028660647761,5097.92692870985,0.0,1.0
2021-01-13,39.82,39.92,39.765,39.92,3499,29.5178377611785,29.5919659323517,29.4770672670332,29.5919659323517,4720.20278474616,0.0,1.0
2021-01-14,40.01,40.1187,39.719,39.81,78888,29.6586812864076,29.7392586084729,29.4429683082935,29.5104249440611,106421.079532168,0.0,1.0
2021-01-15,39.5529,39.75,39.26,39.7,4346,29.3198414159748,29.4659480413572,29.1027200026084,29.4288839557706,5862.8183202363,0.0,1.0
2021-01-19,39.8437,39.9122,39.7116,39.74,4051,29.5354061377465,29.5861839350002,29.4374828236267,29.4585352242399,5464.85895427457,0.0,1.0
2021-01-20,40.37,40.43,40.18,40.18,4852,29.9255427026312,29.9700196053351,29.7846991774021,29.7846991774021,6545.41980897067,0.0,1.0
2021-01-21,40.43,40.5586,40.09,40.41,5971,29.9700196053351,30.0653484334639,29.7179838233462,29.9551939711005,8054.96737002554,0.0,1.0
2021-01-22,39.7508,39.81,39.435,39.65,6581,29.4665410667266,29.5104249440611,29.2324443021616,29.391819870184,8877.86639794641,0.0,1.0
2021-01-25,39.63,39.64,39.2816,39.54,2437,29.3769942359493,29.3844070530667,29.1187316875818,29.3102788818934,3287.54906728391,0.0,1.0
2021-01-26,39.7594,39.899,39.51,39.51,12297,29.4729160894475,29.5763990164053,29.2880404305415,29.2880404305415,16588.834994005,0.0,1.0
2021-01-27,38.8409,39.2,38.8409,39.15,1540,28.7920488372214,29.0582430999045,28.7920488372214,29.0211790143179,2077.48279180025,0.0,1.0
2021-01-28,39.1389,39.235,39.08,39.08,1641,29.0129507873176,29.0841879598151,28.9692892944966,28.9692892944966,2213.73328658716,0.0,1.0
2021-01-29,38.175,38.6,38.12,38.6,3956,28.2984293453789,28.6134740728651,28.2576588512336,28.6134740728651,5336.70254828689,0.0,1.0
2021-02-01,38.7571,38.92,38.5405,38.92,7860,28.7299294297783,28.8506842206194,28.569367811017,28.8506842206194,10603.2563269805,0.0,1.0
2021-02-02,39.05,39.06,38.87,38.9,2154,28.9470508431446,28.954463660262,28.8136201350328,28.8358585863848,2905.77787892062,0.0,1.0
2021-02-03,39.19,39.19,39.085,39.085,1073,29.0508302827871,29.0508302827871,28.9729957030553,28.9729957030553,1447.49288026083,0.0,1.0
2021-02-04,39.42,39.42,39.082,39.082,1040,29.2213250764856,29.2213250764856,28.9707718579201,28.9707718579201,1402.9753918651,0.0,1.0
2021-02-05,39.4278,39.66,39.157,39.23,9723,29.2271070738371,29.3992326873013,29.0263679863,29.0804815512564,13116.4708991389,0.0,1.0
2021-02-08,39.8,39.89,39.6999,39.6999,3880,29.5030121269438,29.5697274809997,29.4288098275994,29.4288098275994,5234.17742349675,0.0,1.0
2021-02-09,39.78,39.825,39.5601,39.7,6169,29.4881864927092,29.5215441697371,29.3251786442993,29.4288839557706,8322.07230039984,0.0,1.0
2021-02-10,39.88,40.1399,39.66,39.86,5172,29.5623146638824,29.7549737807616,29.3992326873013,29.5474890296478,6977.10454492917,0.0,1.0
2021-02-11,40.23,40.33,39.98,39.98,11332,29.8217632629887,29.8958914341619,29.6364428350556,29.6364428350556,15287.0357121302,0.0,1.0
2021-02-12,40.3446,40.448,40.19,40.2,63397,29.9067141471532,29.9833626761463,29.7921119945194,29.7995248116367,85523.4912673771,0.0,1.0
2021-02-16,41.1151,41.25,41.1151,41.19,5412,30.4778717060429,30.5778706089556,30.4778717060429,30.5333937062517,7300.86809689804,0.0,1.0
2021-02-17,41.36,41.36,41.0592,41.2092,14593,30.6594115972461,30.6594115972461,30.4364340583571,30.5476263151169,19686.1729745072,0.0,1.0
2021-02-18,40.93,40.96,40.76,40.96,3899,30.3406604612013,30.3628989125532,30.2146425702068,30.3628989125532,5259.80870469427,0.0,1.0
2021-02-19,40.9152,41.0,40.905,40.905,1496,30.3296894918676,30.3925501810225,30.322128418408,30.322128418408,2018.12614060596,0.0,1.0
2021-02-22,41.22,41.37,41.09,41.09,4225,30.5556321576036,30.6668244143635,30.4592655350784,30.4592655350784,5699.587529452,0.0,1.0
2021-02-23,42.0385,42.18,41.614,41.73,6961,31.1623712386565,31.2672626008666,30.8476971520261,30.9336858305871,9390.49202189711,0.0,1.0
2021-02-24,42.02,42.02,41.5801,41.71,2792,31.1486575269894,31.1486575269894,30.8225677019984,30.9188601963524,3766.44932123787,0.0,1.0
2021-02-25,41.93,42.435,41.93,42.33,6668,31.0819421729335,31.4562894373583,31.0819421729335,31.3784548576264,8995.23068553513,0.0,1.0
2021-02-26,41.4879,41.88,41.408,41.88,6516,30.7542215281767,31.0448780873469,30.6949931194093,31.0448780873469,8790.18043595484,0.0,1.0
2021-03-01,41.887,42.27,41.7823,42.27,97375,31.050067059329,31.3339779549225,30.9724548641107,31.3339779549225,131360.31613737,0.0,1.0
2021-03-02,41.5,41.57,41.35,41.57,7401,30.7631910368887,30.8150807567099,30.6519987801288,30.8150807567099,9984.05853384004,0.0,1.0
2021-03-03,41.57,41.9,41.57,41.62,7116,30.8150807567099,31.0597037215816,30.8150807567099,30.8521448422965,9599.58931587702,0.0,1.0
2021-03-04,41.64,41.95,41.492,41.9,8076,30.8669704765312,31.0967678071682,30.7572607831948,31.0597037215816,10894.6435237525,0.0,1.0
2021-03-05,41.89,41.97,41.551,41.95,2980,31.0522909044642,31.1115934414028,30.800996404187,31.0967678071682,4020.06410361348,0.0,1.0
2021-03-08,42.0291,42.17,41.89,41.98,4783,31.1554031905662,31.2598497837493,31.0522909044642,31.1190062585201,6452.33778777962,0.0,1.0
2021-03-09,42.34,42.34,42.305,42.305,772,31.3858676747438,31.3858676747438,31.3599228148331,31.3599228148331,1041.43942549987,0.0,1.0
2021-03-10,41.95,42.06,41.875,42.06,6336,31.0967678071682,31.1783087954587,31.0411716787883,31.1783087954587,8547.35777197818,0.0,1.0
2021-03-11,41.98,42.18,41.93,42.09,9994,31.1190062585201,31.2672626008666,31.0819421729335,31.2005472468107,13482.0539099037,0.0,1.0
2021-03-12,42.14,42.14,41.93,41.93,2386,31.2376113323973,31.2376113323973,31.0819421729335,31.0819421729335,3218.74931249052,0.0,1.0
2021-03-15,42.02,42.02,41.91,41.91,1789,31.1486575269894,31.1486575269894,31.0671165386989,31.0671165386989,2413.38747696796,0.0,1.0
2021-03-16,41.9108,42.09,41.9108,42.0,2174,31.0677095640683,31.2005472468107,31.0677095640683,31.1338318927548,2932.75817491802,0.0,1.0
2021-03-17,41.91,42.0,41.771,42.0,3119,31.0671165386989,31.1338318927548,30.9640783807681,31.1338318927548,4207.57716079545,0.0,1.0
2021-03-18,42.09,42.49,42.09,42.2,12067,31.2005472468107,31.4970599315036,31.2005472468107,31.2820882351012,16278.5615900348,0.0,1.0
2021-03-19,42.21,42.2685,41.03,41.99,4921,31.2895010522186,31.3328660323549,30.4147886323745,31.1264190756375,6638.50183016171,0.0,1.0
2021-03-22,42.3314,42.4186,42.2601,42.3,2945,31.3794926520229,31.4441324172859,31.3266392659764,31.3562164062745,3972.84858561801,0.0,1.0
2021-03-23,41.5,41.82,41.5,41.78,4415,30.7631910368887,31.000401184643,30.7631910368887,30.9707499161737,5955.90034142734,0.0,1.0
2021-03-24,40.9404,41.0626,40.9404,40.99,2760,30.3483697910033,30.438954416177,30.3483697910033,30.3851373639052,3723.28084764201,0.0,1.0
2021-03-25,40.8295,40.855,40.4722,40.6,3487,30.6224357241832,30.6415609182455,30.3544580050279,30.4503089776225,4649.28615680187,0.480619,1.0
2021-03-26,41.3095,41.3095,40.85,40.85,5932,30.9824393771206,30.9824393771206,30.6378108801941,30.6378108801941,7909.25307775988,0.0,1.0
2021-03-29,41.25,41.36,41.153,41.33,2346,30.9378139243086,31.0203147614401,30.8650631861108,30.9978145331315,3127.9682603548,0.0,1.0
2021-03-30,41.27,41.4889,41.24,41.24,3897,30.9528140765143,31.116990742406,30.9303138482057,30.9303138482057,5195.94727647172,0.0,1.0
2021-03-31,40.838,40.8458,40.71,40.74,2452,30.6288107888707,30.6346608482309,30.532809814754,30.5553100430626,3269.30015958651,0.0,1.0
2021-04-01,40.8172,40.8172,40.62,40.64,13981,30.6132106305767,30.6132106305767,30.4653091298282,30.480309282034,18641.1441807419,0.0,1.0
2021-04-05,41.0937,41.169,40.8,40.81,5491,30.8205877348209,30.8770633078754,30.6003104996798,30.6078105757826,7321.25904416375,0.0,1.0
2021-04-06,40.9,40.98,40.9,40.9189,5991,30.6753112607084,30.7353118695313,30.6753112607084,30.6894864045428,7987.91894620017,0.0,1.0
2021-04-07,40.8747,40.96,40.7724,40.8,3524,30.6563360681682,30.7203117173256,30.5796102896359,30.6003104996798,4698.61898955255,0.0,1.0
2021-04-08,40.99,41.0479,40.96,41.0479,2376,30.7428119456342,30.7862373862697,30.7203117173256,30.7862373862697,3167.96785447698,0.0,1.0
2021-04-09,41.1184,41.1184,41.0219,41.0219,2819,30.8391129227949,30.8391129227949,30.7667371884023,30.7667371884023,3758.62852768124,0.0,1.0
2021-04-12,40.95,41.06,40.91,41.06,7559,30.7128116412227,30.7953124783542,30.6828113368113,30.7953124783542,10078.5643989863,0.0,1.0
2021-04-13,41.065,41.065,40.9699,40.97,5556,30.7990625164056,30.7990625164056,30.7277367926674,30.7278117934284,7407.92483142851,0.0,1.0
2021-04-14,41.157,41.295,41.157,41.2,3828,30.868063216552,30.9715642667715,30.868063216552,30.9003135437943,5103.94820999069,0.0,1.0
2021-04-15,41.4673,41.57,41.4673,41.57,2801,31.1007905780238,31.1778163596002,31.1007905780238,31.1778163596002,3734.62877120792,0.0,1.0
2021-04-16,41.521,41.535,41.355,41.355,4417,31.1410659866962,31.1515660932402,31.0165647233887,31.0165647233887,5889.27357458957,0.0,1.0
2021-04-19,41.3101,41.62,41.3101,41.62,2282,30.9828893816868,31.2153167401145,30.9828893816868,31.2153167401145,3042.63579289414,0.0,1.0
2021-04-20,41.0093,41.34,40.94,41.34,138333,30.7572870925127,31.0053146092344,30.7053115651199,31.0053146092344,184442.128456803,0.0,1.0
2021-04-21,41.41,41.41,41.12,41.12,2187,31.0578151419544,31.0578151419544,30.8403129349714,30.8403129349714,2915.97041150722,0.0,1.0
2021-04-22,41.0111,41.25,40.951,41.239,3978,30.7586371062112,30.9378139243086,30.713561648833,30.9295638405954,5303.94618060161,0.0,1.0
2021-04-23,41.411,41.411,41.26,41.31,2790,31.0585651495647,31.0585651495647,30.9453140004115,30.9828143809258,3719.96225336312,0.0,1.0
2021-04-26,41.37,41.4499,41.3142,41.33,2113,31.027814837543,31.0877404456048,30.985964412889,30.9978145331315,2817.30474600583,0.0,1.0
2021-04-27,41.2554,41.28,41.16,41.28,3360,30.9418639654041,30.9603141526172,30.8703132393828,30.9603141526172,4479.95454168463,0.0,1.0
2021-04-28,41.2422,41.31,41.12,41.26,8145,30.9319638649484,30.9828143809258,30.8403129349714,30.9453140004115,10859.889804173,0.0,1.0
2021-04-29,41.3958,41.55,41.18,41.55,7162,31.0471650338883,31.1628162073945,30.8853133915886,31.1628162073945,9549.23643676943,0.0,1.0
2021-04-30,40.9367,41.21,40.9367,41.2,9758,30.7028365400059,30.9078136198972,30.7028365400059,30.9003135437943,13010.5346481424,0.0,1.0
2021-05-03,41.0874,41.15,40.69,41.15,62246,30.8158626868761,30.86281316328,30.5178096625483,30.86281316328,82993.8245243156,0.0,1.0
2021-05-04,40.7837,41.07,40.71,41.07,117261,30.5880853756321,30.8028125544571,30.532809814754,30.8028125544571,156346.413545381,0.0,1.0
2021-05-05,41.28,41.38,41.16,41.19,23700,30.9603141526172,31.0353149136458,30.8703132393828,30.8928134676914,31599.6793565254,0.0,1.0
2021-05-06,41.73,41.73,41.51,41.53,3373,31.297817577246,31.297817577246,31.132815902983,31.1478160551888,4497.28769913757,0.0,1.0
2021-05-07,42.094,42.1996,41.8557,41.8557,5919,31.5708203473902,31.6500211510364,31.392093533859,31.392093533859,7891.91992030693,0.0,1.0
2021-05-10,42.2123,42.51,42.2123,42.35,4460,31.6595462476871,31.8828235132693,31.6595462476871,31.7628222956235,5946.6063261647,0.0,1.0
2021-05-11,41.71,41.71,41.361,41.39,8064,31.2828174250403,31.2828174250403,31.0210647690504,31.0428149897487,10751.8909000431,0.0,1.0
2021-05-12,40.75,41.221,40.75,41.221,3130,30.5628101191655,30.9160637036103,30.5628101191655,30.9160637036103,4173.29098674787,0.0,1.0
2021-05-13,41.1202,41.15,40.93,40.99,4161,30.8404629364934,30.86281316328,30.697811489017,30.7428119456342,5547.94370474694,0.0,1.0
2021-05-14,41.255,41.255,41.1341,41.1341,2761,30.94156396236,30.94156396236,30.8508880422764,30.8508880422764,3681.29597904501,0.0,1.0
2021-05-17,41.13,41.178,41.04,41.16,3782,30.8478130110743,30.883813376368,30.7803123261485,30.8703132393828,5042.61549900333,0.0,1.0
2021-05-18,41.4068,41.5599,41.4068,41.555,4022,31.0554151176015,31.1702412827363,31.0554151176015,31.1665662454459,5362.61225198081,0.0,1.0
2021-05-19,41.2224,41.2224,41.15,41.18,1178,30.9171137142647,30.9171137142647,30.86281316328,30.8853133915886,1570.65072919776,0.0,1.0
2021-05-20,41.65,41.655,41.52,41.52,2027,31.2378169684231,31.2415670064745,31.1403159790859,31.1403159790859,2702.63924285557,0.0,1.0
2021-05-21,41.4215,41.58,41.28,41.58,926,31.0664402294727,31.1853164357031,30.9603141526172,31.1853164357031,1234.65413857142,0.0,1.0
2021-05-24,41.6228,41.665,41.6228,41.665,776,31.2174167614233,31.2490670825774,31.2174167614233,31.2490670825774,1034.6561679605,0.0,1.0
2021-05-25,41.58,41.67,41.51,41.67,1608,31.1853164357031,31.2528171206288,31.132815902983,31.2528171206288,2143.97824494907,0.0,1.0
2021-05-26,41.6294,41.6294,41.6294,41.6294,140,31.2223668116512,31.2223668116512,31.2223668116512,31.2223668116512,186.664772570193,0.0,1.0
2021-05-27,41.7488,41.84,41.67,41.82,4671,31.3119177203194,31.3803184143775,31.2528171206288,31.3653182621718,6227.93680482406,0.0,1.0
2021-05-28,41.9686,42.034,41.9311,41.9311,2460,31.4767693930603,31.525819890773,31.4486441076746,31.4486441076746,3279.9667180191,0.0,1.0
2021-06-01,41.76,41.97,41.76,41.97,2336,31.3203178055546,31.4778194037147,31.3203178055546,31.4778194037147,3114.63506231407,0.0,1.0
2021-06-02,42.0453,42.14,42.0453,42.14,892,31.5342949767693,31.6053206974634,31.5342949767693,31.6053206974634,1189.32126523294,0.0,1.0
2021-06-03,41.75,41.75,41.71,41.73,1365,31.3128177294517,31.3128177294517,31.2828174250403,31.297817577246,1819.98153255938,0.0,1.0
2021-06-04,42.0393,42.0393,42.011,42.011,691,31.5297949311076,31.5297949311076,31.5085697157365,31.5085697157365,921.323984614306,0.0,1.0
2021-06-07,42.0904,42.21,41.9691,42.21,1317,31.5681203199932,31.6578212301834,31.4771443968655,31.6578212301834,1755.98218196388,0.0,1.0
2021-06-08,42.0761,42.085,41.93,42.0,1169,31.5573952111661,31.5640702788976,31.4478190993033,31.5003196320233,1558.65085096111,0.0,1.0
2021-06-09,41.8741,42.06,41.8741,42.06,2745,31.4058936738883,31.5453200886405,31.4058936738883,31.5453200886405,3659.96286217984,0.0,1.0
2021-06-10,41.6484,41.74,41.6484,41.66,1610,31.5300109332993,31.5993569106115,31.5300109332993,31.5387927382864,2126.66986198801,0.391188,1.0
2021-06-11,41.5446,41.7,41.47,41.7,1952,31.4514289197075,31.569074824449,31.3949528290144,31.569074824449,2578.42209354074,0.0,1.0
2021-06-14,41.4898,41.52,41.37,41.5,3464,31.4099424616648,31.4328054367176,31.319247613608,31.4176643936363,4575.64248566861,0.0,1.0
2021-06-15,41.2831,41.35,41.2831,41.35,906,31.2534597814199,31.3041065705268,31.2534597814199,31.3041065705268,1196.74713972741,0.0,1.0
2021-06-16,41.08,41.45,41.01,41.45,3531,31.0997024889296,31.3798117859331,31.0467088381452,31.3798117859331,4664.14365383829,0.0,1.0
2021-06-17,41.03,41.03,40.93,41.0,2590,31.0618498812264,31.0618498812264,30.9861446658201,31.0391383166045,3421.16456058941,0.0,1.0
2021-06-18,40.2849,40.47,40.22,40.38,3721,30.4977703212337,30.6379006749509,30.448637636435,30.5697659810851,4915.11711581203,0.0,1.0
2021-06-21,40.59,40.59,40.3801,40.39,2978,30.7287469334385,30.7287469334385,30.5698416863005,30.5773365026258,3933.67878819893,0.0,1.0
2021-06-22,40.6,40.6311,40.505,40.56,822,30.7363174549791,30.7598617769705,30.6643975003431,30.7060353688166,1085.79045127586,0.0,1.0
2021-06-23,40.4095,40.595,40.4095,40.579,3928,30.59209901963,30.7325321942088,30.59209901963,30.7204193597438,5188.54609806764,0.0,1.0
2021-06-24,40.8569,40.9116,40.76,40.85,2665,30.930804153358,30.9722149061853,30.8574457996293,30.925580493495,3520.23303242115,0.0,1.0
2021-06-25,41.0019,41.07,40.89,41.07,6947,31.0405767156972,31.092131967389,30.9558625796575,31.092131967389,9176.3823175346,0.0,1.0
2021-06-28,40.865,40.969,40.82,40.969,1604,30.936936275806,31.0156696998286,30.9028689288731,31.0156696998286,2118.74438424146,0.0,1.0
2021-06-29,40.6537,40.749,40.561,40.7,5533,30.7769711556523,30.8491182259346,30.7067924209706,30.8120226703855,7308.61139526686,0.0,1.0
2021-06-30,40.5387,40.5387,40.4018,40.52,6848,30.689910157935,30.689910157935,30.5862697180437,30.675753282654,9045.6119347167,0.0,1.0
2021-07-01,40.5652,40.5898,40.48,40.53,1622,30.7099720400177,30.7285955230077,30.6454711964915,30.6833238041947,2142.52081748109,0.0,1.0
2021-07-02,40.8989,40.8989,40.71,40.86,4156,30.9626003438287,30.9626003438287,30.8195931919261,30.9331510150356,5489.71425243612,0.0,1.0
2021-07-06,40.5712,40.83,40.425,40.83,2862,30.7145143529421,30.9104394504137,30.603833328018,30.9104394504137,3780.45288509918,0.0,1.0
2021-07-07,40.5178,40.61,40.44,40.61,2638,30.6740877679151,30.7438879765198,30.6151891103289,30.7438879765198,3484.56838256171,0.0,1.0
2021-07-08,39.9109,40.0,39.74,39.93,4933,30.2146328156139,30.282086162541,30.0852526024845,30.2290925117566,6516.06362061295,0.0,1.0
2021-07-09,40.5687,40.61,40.26,40.26,6301,30.7126217225569,30.7438879765198,30.4789197225975,30.4789197225975,8323.07254682388,0.0,1.0
2021-07-12,40.625,40.69,40.38,40.38,2542,30.7552437588307,30.8044521488448,30.5697659810851,30.5697659810851,3357.76073861709,0.0,1.0
2021-07-13,40.7317,40.83,40.71,40.73,2781,30.8360212236693,30.9104394504137,30.8195931919261,30.8347342350074,3673.4589355209,0.0,1.0
2021-07-14,40.86,40.92,40.85,40.91,3096,30.9331510150356,30.9785741442794,30.925580493495,30.9710036227388,4089.54651721421,0.0,1.0
2021-07-15,40.8073,40.8699,40.69,40.69,3050,30.8932543665165,30.9406458313609,30.8044521488448,30.8044521488448,4028.7845211574,0.0,1.0
2021-07-16,40.5703,40.7701,40.5703,40.7701,7071,30.7138330060034,30.8650920263853,30.7138330060034,30.8650920263853,9340.1755242964,0.0,1.0
2021-07-19,39.87,40.09,39.825,40.09,3536,30.1836693825127,30.3502208564067,30.1496020355799,30.3502208564067,4670.74821862708,0.0,1.0
2021-07-20,40.2432,40.29,39.74,39.74,5918,30.4662012464093,30.5016312872194,30.0852526024845,30.0852526024845,7817.16288400311,0.0,1.0
2021-07-21,40.5189,40.5189,40.32,40.3392,736,30.6749205252846,30.6749205252846,30.5243428518413,30.5388782531993,972.191936908802,0.0,1.0
2021-07-22,40.5537,40.71,40.5,40.71,4214,30.701265940246,30.8195931919261,30.6606122395728,30.8195931919261,5566.327203986,0.0,1.0
2021-07-23,40.62,40.62,40.53,40.53,1034,30.7514584980604,30.7514584980604,30.6833238041947,30.6833238041947,1365.82399832025,0.0,1.0
2021-07-26,40.4672,40.4672,40.44,40.44,929,30.6357809289195,30.6357809289195,30.6151891103289,30.6151891103289,1227.12813775581,0.0,1.0
2021-07-27,40.1684,40.17,39.92,40.11,3354,30.4095737452853,30.4107850287318,30.2215219902159,30.365361899488,4430.34206031539,0.0,1.0
2021-07-28,40.44,40.44,40.19,40.19,2914,30.6151891103289,30.6151891103289,30.4259260718131,30.4259260718131,3849.14035890252,0.0,1.0
2021-07-29,40.3652,40.47,40.3652,40.45,3534,30.558561609205,30.6379006749509,30.558561609205,30.6227596318696,4668.10639271156,0.0,1.0
2021-07-30,39.97,40.0307,39.97,40.02,1116,30.2593745979191,30.3053276636708,30.2593745979191,30.2972272056223,1474.13886085628,0.0,1.0
2021-08-02,40.1981,40.44,40.1981,40.33,1818,30.432058194261,30.6151891103289,30.432058194261,30.531913373382,2401.41975720136,0.0,1.0
2021-08-03,40.4248,40.4434,40.35,40.35,1873,30.6036819175872,30.6177630876528,30.5470544164632,30.5470544164632,2474.06996987797,0.0,1.0
2021-08-04,40.3117,40.37,40.2393,40.37,1260,30.5180593189626,30.5621954595445,30.4632487430084,30.5621954595445,1664.35032677322,0.0,1.0
2021-08-05,40.145,40.27,40.11,40.23,3384,30.3918587248802,30.4864902441382,30.365361899488,30.4562081579756,4469.96944904809,0.0,1.0
2021-08-06,40.0467,40.18,40.01,40.04,3291,30.3174404981358,30.4183555502724,30.2896566840816,30.3123682487035,4347.12454397672,0.0,1.0
2021-08-09,40.0799,40.22,40.075,40.22,582,30.3425746296507,30.448637636435,30.3388650740958,30.448637636435,768.771341414298,0.0,1.0
2021-08-10,40.01,40.01,39.95,39.9819,1176,30.2896566840816,30.2896566840816,30.2442335548378,30.2683835185525,1553.39363832168,0.0,1.0
2021-08-11,40.505,40.505,40.42,40.44,1529,30.6643975003431,30.6643975003431,30.6000480672477,30.6151891103289,2019.67591240973,0.0,1.0
2021-08-12,40.4562,40.4562,40.4,40.4,1360,30.6274533552248,30.6274533552248,30.5849070241664,30.5849070241664,1796.44162254887,0.0,1.0
2021-08-13,40.4722,40.51,40.41,40.51,1426,30.6395661896898,30.6681827611134,30.592477545707,30.6681827611134,1883.62187776081,0.0,1.0
2021-08-16,40.46,40.46,40.291,40.291,1659,30.6303301534102,30.6303301534102,30.5023883393735,30.5023883393735,2191.39459691808,0.0,1.0
2021-08-17,39.837,39.87,39.6919,39.87,1121,30.1586866614286,30.1836693825127,30.048838393874,30.1836693825127,1480.74342564507,0.0,1.0
2021-08-18,39.7212,39.9299,39.7212,39.9299,461,30.0710200219881,30.2290168065411,30.0710200219881,30.2290168065411,608.940873525758,0.0,1.0
2021-08-19,39.2995,39.3795,38.99,39.28,7056,29.7517711286195,29.8123353009446,29.5174634869368,29.7370086116153,9320.36182993005,0.0,1.0
2021-08-20,39.3005,39.3005,39.12,39.13,2373,29.7525281807736,29.7525281807736,29.6158802669651,29.6234507885057,3134.52644875623,0.0,1.0
2021-08-23,39.4125,39.4125,39.365,39.365,313,29.8373180220287,29.8373180220287,29.8013580447107,29.8013580447107,413.445755777792,0.0,1.0
2021-08-24,39.5749,39.595,39.54,39.54,1207,29.9602632918486,29.9754800401453,29.9338421716718,29.9338421716718,1594.34194001213,0.0,1.0
2021-08-25,39.6669,39.7036,39.56,39.56,2163,30.0299120900224,30.0576959040766,29.9489832147531,29.9489832147531,2857.13472762737,0.0,1.0
2021-08-26,39.4748,39.589,39.42,39.57,3200,29.8844823712268,29.9709377272209,29.8429959131842,29.9565537362937,4226.92146482089,0.0,1.0
2021-08-27,39.6279,39.6279,39.6279,39.6279,146,30.000387056014,30.000387056014,30.000387056014,30.000387056014,192.853291832453,0.0,1.0
2021-08-30,39.7662,39.82,39.6536,39.8,4136,30.1050873689209,30.1458167748096,30.0198432963734,30.1306757317283,5463.295993281,0.0,1.0
2021-08-31,39.6463,39.79,39.639,39.79,2904,30.0143168156487,30.1231052101877,30.0087903349241,30.1231052101877,3835.93122932496,0.0,1.0
2021-09-01,39.9738,40.01,39.83,40.01,3760,30.2622513961045,30.2896566840816,30.1533872963502,30.2896566840816,4966.63272116454,0.0,1.0
2021-09-02,40.0304,40.18,40.0,40.18,5338,30.3051005480245,30.4183555502724,30.282086162541,30.4183555502724,7051.03336850434,0.0,1.0
2021-09-03,40.38,40.41,40.3,40.3,1348,30.5697659810851,30.592477545707,30.5092018087601,30.5092018087601,1780.5906670558,0.0,1.0
2021-09-07,40.1405,40.18,40.025,40.09,1316,30.3884519901869,30.4183555502724,30.3010124663926,30.3502208564067,1738.32145240759,0.0,1.0
2021-09-08,40.02,40.16,40.0,40.16,1899,30.2972272056223,30.4032145071912,30.282086162541,30.4032145071912,2508.41370677964,0.0,1.0
2021-09-09,40.1401,40.1401,40.09,40.1001,583,30.3881491693253,30.3881491693253,30.3502208564067,30.3578670831628,770.092254372055,0.0,1.0
2021-09-10,40.2003,40.5,40.2003,40.5,4545,30.4337237089999,30.6606122395728,30.4337237089999,30.6606122395728,6003.54939300342,0.0,1.0
2021-09-13,40.5869,40.605,40.501,40.54,2878,30.7264000717609,30.7401027157494,30.6613692917268,30.6908943257353,3801.58749242328,0.0,1.0
2021-09-14,40.2206,40.39,40.2206,40.38,3785,30.4490918677274,30.5773365026258,30.4490918677274,30.5697659810851,4999.65554510845,0.0,1.0
2021-09-15,40.258,40.27,40.02,40.02,793,30.4774056182894,30.4864902441382,30.2972272056223,30.2972272056223,1047.48397550092,0.0,1.0
2021-09-16,39.9645,39.98,39.901,39.92,852,30.2552108110717,30.2669451194597,30.2071379992887,30.2215219902159,1125.41784000856,0.0,1.0
2021-09-17,39.2326,39.36,39.1823,39.36,984,29.7011243395126,29.7975727839403,29.6630446161633,29.7975727839403,1299.77835043242,0.0,1.0
2021-09-20,38.0927,38.205,37.871,38.18,4774,28.8381605890956,28.923177545997,28.6703221265398,28.9042512421454,6306.03846032966,0.0,1.0
2021-09-21,38.5745,38.71,38.5401,38.71,3083,29.2029083169234,29.3054888837991,29.1768657228237,29.3054888837991,4072.37464876338,0.0,1.0
2021-09-22,38.7072,38.84,38.691,38.691,938,29.3033691377677,29.4039056638273,29.2911048928719,29.2911048928719,1239.01635437562,0.0,1.0
2021-09-23,38.91,39.05,38.91,38.945,9573,29.4568993146118,29.5628866161806,29.4568993146118,29.483396140004,12645.0997446032,0.0,1.0
2021-09-24,37.6998,37.7252,37.645,37.71,3998,29.0882292995738,29.1078273086934,29.0459469806857,29.0960993662281,5181.60795721617,0.723219,1.0
2021-09-27,38.1168,38.1318,37.97,37.97,1086,29.4099761422075,29.4215497696403,29.2967089083978,29.2967089083978,1407.51031554196,0.0,1.0
2021-09-28,37.5664,37.69,37.5,37.68,11704,28.9853011729375,29.0806678629843,28.934068582168,29.0729521113624,15168.9693674982,0.0,1.0
2021-09-29,37.77,38.05,37.73,38.05,2902,29.1423938759596,29.3584349213731,29.1115308694719,29.3584349213731,3761.1371415311,0.0,1.0
2021-09-30,37.5424,37.75,37.5,37.75,4573,28.9667833690449,29.1269623727157,28.934068582168,29.1269623727157,5926.83671544511,0.0,1.0
2021-10-01,37.4227,37.43,37.24,37.33,2647,28.8744258221306,28.8800583208146,28.7334590399983,28.8029008045955,3430.64438788174,0.0,1.0
2021-10-04,37.36,37.52,37.23,37.52,1937,28.8260480594612,28.9495000854118,28.7257432883763,28.9495000854118,2510.44887772079,0.0,1.0
2021-10-05,37.8234,37.885,37.79,37.82,1996,29.1835959896206,29.2311250196115,29.1578253792034,29.1809726340691,2586.91582856515,0.0,1.0
2021-10-06,38.0601,38.0601,37.665,37.8,5870,29.3662278305112,29.3662278305112,29.0613784839295,29.1655411308253,7607.81358400674,0.0,1.0
2021-10-07,38.2904,38.3401,38.2,38.2,1830,29.5439215903638,29.5822688759247,29.4741711957018,29.4741711957018,2371.7715261895,0.0,1.0
2021-10-08,38.3208,38.38,38.32,38.35,1632,29.5673774752944,29.6130547248962,29.5667602151647,29.5899074700304,2115.15362335588,0.0,1.0
2021-10-11,38.2229,38.5,38.2229,38.45,1340,29.4918402669159,29.7056437443591,29.4918402669159,29.6670649862495,1736.70701917701,0.0,1.0
2021-10-12,38.1985,38.34,38.1985,38.31,1829,29.4730138329585,29.5821917184085,29.4730138329585,29.5590444635428,2370.47547617518,0.0,1.0
2021-10-13,38.1066,38.1066,38.05,38.05,2660,29.4021060755531,29.4021060755531,29.3584349213731,29.3584349213731,3447.49303806779,0.0,1.0
2021-10-14,38.105,38.105,38.081,38.081,401,29.4008715552936,29.4008715552936,29.382353751401,29.382353751401,519.716055738791,0.0,1.0
2021-10-15,38.3872,38.3872,38.19,38.19,4063,29.6186100660639,29.6186100660639,29.4664554440798,29.4664554440798,5265.85120814641,0.0,1.0
2021-10-18,38.42,38.4895,38.29,38.32,13097,29.6439177313838,29.6975422051561,29.543612960299,29.5667602151647,16974.3670374338,0.0,1.0
2021-10-19,38.44,38.46,38.26,38.26,1765,29.6593492346276,29.6747807378715,29.5204657054332,29.5204657054332,2287.52827525927,0.0,1.0
2021-10-20,38.3979,38.46,38.3979,38.4599,949,29.6268659202994,29.6747807378715,29.6268659202994,29.6747035803552,1229.95146358133,0.0,1.0
2021-10-21,38.3469,38.37,38.275,38.37,4364,29.5875155870276,29.6053389732743,29.5320393328661,29.6053389732743,5655.96226245408,0.0,1.0
2021-10-22,38.4042,38.46,38.28,38.4443,2243,29.6317268438212,29.6747807378715,29.535897208677,29.6626670078251,2907.04018210002,0.0,1.0
2021-10-25,38.3748,38.449,38.34,38.38,6010,29.6090425340528,29.6662934110874,29.5821917184085,29.6130547248962,7789.2605860103,0.0,1.0
2021-10-26,38.1153,38.35,38.1153,38.34,1584,29.4088187794642,29.5899074700304,29.4088187794642,29.5821917184085,2052.94322266894,0.0,1.0
2021-10-27,37.8938,38.09,37.8938,38.04,2646,29.2379148810388,29.3892979278607,29.2379148810388,29.3507191697512,3429.34833786744,0.0,1.0
2021-10-28,37.9099,37.97,37.9,37.97,2545,29.2503372411501,29.2967089083978,29.2426986470444,29.2967089083978,3298.447286422,0.0,1.0
2021-10-29,37.9157,37.94,37.8944,37.92,802,29.2548123770908,29.2735616535321,29.2383778261361,29.2581301502882,1039.43211147758,0.0,1.0
2021-11-01,38.2397,38.27,38.18,38.18,845,29.5048027296407,29.5281814570551,29.4587396924579,29.4587396924579,1095.16226209296,0.0,1.0
2021-11-02,37.8824,37.98,37.8824,37.98,875,29.2291189241898,29.3044246600197,29.2291189241898,29.3044246600197,1134.0437625223,0.0,1.0
2021-11-03,38.0794,38.0794,37.76,37.86,3617,29.3811192311415,29.3811192311415,29.1346781243377,29.2118356405568,4687.81290176361,0.0,1.0
2021-11-04,38.04,38.04,37.96,38.04,914,29.3507191697512,29.3507191697512,29.2889931567759,29.3507191697512,1184.58971308044,0.0,1.0
2021-11-05,38.0,38.03,37.89,37.91,6741,29.3198561632635,29.3430034181293,29.2349828954225,29.2504143986663,8736.6731464718,0.0,1.0
2021-11-08,38.1614,38.18,38.04,38.04,3121,29.4443883944412,29.4587396924579,29.3507191697512,29.3507191697512,4044.97209466525,0.0,1.0
2021-11-09,37.8688,38.04,37.7994,38.04,5194,29.2186255019841,29.3507191697512,29.165078185728,29.3507191697512,6731.68377433236,0.0,1.0
2021-11-10,37.63,37.85,37.605,37.85,1984,29.0343733532528,29.2041198889349,29.015083974198,29.2041198889349,2571.36322839342,0.0,1.0
2021-11-11,38.06,38.06,37.93,38.06,1671,29.366150672995,29.366150672995,29.2658459019101,29.366150672995,2165.69957391401,0.0,1.0
2021-11-12,38.14,38.14,38.04,38.04,2715,29.4278766859703,29.4278766859703,29.3507191697512,29.3507191697512,3518.7757888549,0.0,1.0
2021-11-15,37.8513,37.9599,37.851,37.92,1792,29.2051229366457,29.2889159992597,29.204891464097,29.2581301502882,2322.52162564567,0.0,1.0
2021-11-16,37.7142,37.76,37.69,37.76,2255,29.0993399819093,29.1346781243377,29.0806678629843,29.1346781243377,2922.59278227175,0.0,1.0
2021-11-17,37.4996,37.5,37.44,37.49,2809,28.9337599521031,28.934068582168,28.8877740724365,28.926352830546,3640.60449020016,0.0,1.0
2021-11-18,37.3418,37.44,37.25,37.44,3557,28.8120053915093,28.8877740724365,28.7411747916202,28.8877740724365,4610.04990090494,0.0,1.0
2021-11-19,37.2756,37.3689,37.24,37.35,1873,28.7609271157723,28.8329150784047,28.7334590399983,28.8183323078393,2427.50167680487,0.0,1.0
2021-11-22,37.2567,37.3958,37.2567,37.3958,1627,28.7463443452069,28.8536704502676,28.7463443452069,28.8536704502676,2108.67337328432,0.0,1.0
2021-11-23,37.56,37.56,37.35,37.44,1962,28.9803630918994,28.9803630918994,28.8183323078393,28.8877740724365,2542.85012807858,0.0,1.0
2021-11-24,37.5061,37.5061,37.38,37.381,981,28.9387751906573,28.9387751906573,28.841479562705,28.8422511378672,1271.42506403929,0.0,1.0
2021-11-26,36.455,36.71,36.4199,36.71,1706,28.1277725376782,28.324524204037,28.1006902494853,28.324524204037,2211.06132441491,0.0,1.0
2021-11-29,36.5708,36.68,36.53,36.68,2195,28.2171209414599,28.3013769491712,28.1856406748425,28.3013769491712,2844.82978141309,0.0,1.0
2021-11-30,36.03,36.27,35.79,36.21,7375,27.799853093747,27.9850311326728,27.6146750548211,27.9387366229414,9558.36885554508,0.0,1.0
2021-12-01,36.0234,36.63,36.0234,36.465,2447,27.7947606976765,28.2627981910617,27.7947606976765,28.1354882893001,3171.43438501951,0.0,1.0
2021-12-02,36.4207,36.4207,36.391,36.4,700,28.1013075096151,28.1013075096151,28.078391727298,28.0853359037577,907.235010017838,0.0,1.0
2021-12-03,36.63,36.67,36.37,36.67,239576,28.2627981910617,28.2936611975493,28.062188648892,28.2936611975493,310502.478228619,0.0,1.0
2021-12-06,36.8505,36.88,36.79,36.79,2348,28.4329305143248,28.4556919816094,28.3862502170122,28.3862502170122,3043.1254336027,0.0,1.0
2021-12-07,37.3503,37.3503,37.16,37.16,2451,28.8185637803879,28.8185637803879,28.671733027023,28.671733027023,3176.61858507675,0.0,1.0
2021-12-08,37.2959,37.2959,37.23,37.24,5629,28.7765900915647,28.7765900915647,28.7257432883763,28.7334590399983,7295.46553055775,0.0,1.0
2021-12-09,37.1848,37.23,37.091,37.091,1201,28.6908680910453,28.7257432883763,28.6184943408318,28.6184943408318,1556.55606718775,0.0,1.0
2021-12-10,37.4065,37.42,37.28,37.28,5472,28.8619263045031,28.8723425691927,28.7643220464859,28.7643220464859,7091.98567831088,0.0,1.0
2021-12-13,36.3895,36.485,36.3895,36.43,1012,28.5071352123982,28.5819488650393,28.5071352123982,28.5388624682303,1291.82303748234,0.557173,1.0
2021-12-14,36.3587,36.36,36.23,36.36,5903,28.4830068301852,28.4840252359279,28.382184661652,28.4840252359279,7535.20888365438,0.0,1.0
2021-12-15,36.7558,36.7558,36.3971,36.53,3110,28.7940906151463,28.7940906151463,28.5130889690482,28.6172013715194,3969.93048080047,0.0,1.0
2021-12-16,36.8349,37.01,36.8,37.01,172825,28.856056687648,28.9932281073073,28.8287164104001,28.9932281073073,220611.972779531,0.0,1.0
2021-12-17,36.72,36.89,36.72,36.89,7740,28.7660452877688,28.8992214233603,28.7660452877688,28.8992214233603,9880.14852777994,0.0,1.0
2021-12-20,36.3532,36.3532,36.171,36.31,5162,28.4786981905043,28.4786981905043,28.3359647087115,28.4448557842834,6589.31869514212,0.0,1.0
2021-12-21,36.5642,36.6,36.44,36.44,3458,28.6439932764443,28.6720386038218,28.5466963585592,28.5466963585592,4414.15421305724,0.0,1.0
2021-12-22,36.6538,36.6633,36.36,36.36,9169,28.7141849337914,28.7216271296039,28.4840252359279,28.4840252359279,11704.2741409838,0.0,1.0
2021-12-23,36.8669,36.8669,36.7291,36.7291,3844,28.8811251367005,28.8811251367005,28.7731741279681,28.7731741279681,4906.88513446849,0.0,1.0
2021-12-27,36.98,36.9801,36.87,36.87,3249,28.9697264363205,28.9698047752238,28.8835536427025,28.8835536427025,4147.36467270763,0.0,1.0
2021-12-28,37.0929,37.19,37.0,37.0,3286,29.058171058134,29.1342381332277,28.9853942169784,28.9853942169784,4194.59535688435,0.0,1.0
2021-12-29,37.2151,37.28,37.09,37.28,12056,29.1539011979533,29.2047431461879,29.0558992299386,29.2047431461879,15389.5440117461,0.0,1.0
2021-12-30,37.2345,37.4,37.2,37.4,9142,29.1690989451914,29.2987498301349,29.1420720235566,29.2987498301349,11669.8085065845,0.0,1.0
2021-12-31,37.0306,37.1784,36.9,36.99,51759,29.0093659213848,29.1251508204462,28.9070553136892,28.9775603266494,66070.6211433285,0.0,1.0
2022-01-03,37.16,37.22,37.05,37.22,14024,29.110736462241,29.1577398042144,29.0245636686229,29.1577398042144,17901.7058079568,0.0,1.0
2022-01-04,37.65,37.65,37.49,37.49,828,29.4945970883577,29.4945970883577,29.3692548430951,29.3692548430951,1056.94612157646,0.0,1.0
2022-01-05,37.64,38.0,37.64,38.0,168958,29.4867631980288,29.7687832498697,29.4867631980288,29.7687832498697,215675.728030574,0.0,1.0
2022-01-06,37.6286,37.75,37.6286,37.71,1210,29.4778325630538,29.5729359916468,29.4778325630538,29.5416004303312,1544.57102307671,0.0,1.0
2022-01-07,37.8992,37.92,37.7913,37.88,3699,29.6898176353542,29.7061121272384,29.6052899587052,29.6747765659227,4721.79191269484,0.0,1.0
2022-01-10,37.9866,38.04,37.79,37.92,9680,29.7582858368289,29.8001188111853,29.6042715529625,29.7061121272384,12356.5681846137,0.0,1.0
2022-01-11,38.66,38.705,38.32,38.32,6139,30.2858200115779,30.321072518058,30.0194677403949,30.0194677403949,7836.46405840324,0.0,1.0
2022-01-12,38.83,38.86,38.7293,38.8085,9657,30.4189961471694,30.4424978181562,30.3401088715573,30.4021532829623,12327.2085701255,0.0,1.0
2022-01-13,38.9215,39.23,38.9215,39.12,3432,30.490676243679,30.732351760326,30.490676243679,30.6461789667079,4380.96508363576,0.0,1.0
2022-01-14,39.1519,39.23,39.0,39.12,9223,30.6711690768572,30.732351760326,30.552172282761,30.6461789667079,11773.2054097822,0.0,1.0
2022-01-18,38.749,38.86,38.73,38.73,915,30.3555416355053,30.4424978181562,30.3406572438803,30.3406572438803,1168.00205464065,0.0,1.0
2022-01-19,38.9196,39.15,38.9196,39.15,534,30.4891878045165,30.6696806376947,30.4891878045165,30.6696806376947,681.653658118151,0.0,1.0
2022-01-20,38.6,39.1306,38.6,39.1195,7007,30.2388166696045,30.6544828904566,30.2388166696045,30.6457872721915,8944.47037908966,0.0,1.0
2022-01-21,38.64,38.96,38.63,38.7899,119654,30.2701522309201,30.5208367214453,30.2623183405912,30.3875822469505,152738.92660762,0.0,1.0
2022-01-24,38.45,38.47,38.139,38.41,2788,30.1213083146708,30.1369760953286,29.8776743254416,30.0899727533551,3558.89587796517,0.0,1.0
2022-01-25,38.5534,38.675,38.14,38.21,3751,30.2023107406717,30.2975708470713,29.8784577144744,29.9332949467768,4788.1701715378,0.0,1.0
2022-01-26,38.17,38.57,37.9911,38.53,13341,29.9019593854612,30.2153149986177,29.7618110874769,30.1839794373021,17029.852908154,0.0,1.0
2022-01-27,38.0315,38.42,38.03,38.325,10586,29.7934600044057,30.097806643684,29.7922849208564,30.0233846855593,13513.0816944546,0.0,1.0
2022-01-28,37.86,37.86,37.55,37.69,6744,29.6591087852649,29.6591087852649,29.4162581850686,29.5259326496734,8608.74956994159,0.0,1.0
2022-01-31,38.2979,38.3,37.96,38.01,6572,30.002154842768,30.0037999597371,29.737447688554,29.7766171401986,8389.1907137687,0.0,1.0
2022-02-01,38.59,38.59,38.3,38.39,3276,30.2309827792755,30.2309827792755,30.0037999597371,30.0743049726973,4181.83030710686,0.0,1.0
2022-02-02,38.9391,39.0,38.84,38.84,34802,30.5044638906579,30.552172282761,30.4268300374984,30.4268300374984,44424.9262356328,0.0,1.0
2022-02-03,38.7588,38.9933,38.7588,38.92,18286,30.3632188480276,30.5469235762406,30.3632188480276,30.4895011601297,23342.1700231245,0.0,1.0
2022-02-04,39.1516,39.25,38.98,39.07,9501,30.6709340601473,30.7480195409838,30.5365045021031,30.6070095150634,12128.0737935965,0.0,1.0
2022-02-07,39.5468,39.7078,39.4,39.4,3232,30.9805294059459,31.1066550402414,30.8655278959175,30.8655278959175,4125.66408808589,0.0,1.0
2022-02-08,39.9608,39.9608,39.7299,39.7299,3111,31.3048524655629,31.3048524655629,31.1239679378683,31.1239679378683,3971.20698577822,0.0,1.0
2022-02-09,40.0805,40.11,39.95,40.0,4976,31.3986241328,31.4217341092703,31.2963918640077,31.3355613156523,6351.88876928076,0.0,1.0
2022-02-10,39.9385,40.38,39.91,39.91,4586,31.2873828901295,31.633249148151,31.2650563026921,31.2650563026921,5854.0518279585,0.0,1.0
2022-02-11,39.8101,40.1524,39.8101,40.06,3404,31.1867957383062,31.4549498042649,31.1867957383062,31.3825646576258,4345.22294425878,0.0,1.0
2022-02-14,39.9404,40.0299,39.8,39.97,19831,31.288871329292,31.3589846477357,31.178883509074,31.3120596446655,25314.3702137473,0.0,1.0
2022-02-15,40.1333,40.2099,39.92,39.999,11793,31.4399870737367,31.4999946736562,31.272890193021,31.3347779266194,15053.823202598,0.0,1.0
2022-02-16,40.2112,40.2196,39.95,39.98,7702,31.5010130793989,31.5075935472752,31.2963918640077,31.3198935349944,9831.64133862548,0.0,1.0
2022-02-17,40.07,40.19,39.93,40.08,41549,31.3903985479547,31.4844052319016,31.2807240833499,31.3982324382836,53037.5053205076,0.0,1.0
2022-02-18,39.7696,39.89,39.68,39.89,2156,31.1550684824741,31.2493885220342,31.0848768251271,31.2493885220342,2752.14473202759,0.0,1.0
2022-02-22,39.325,39.56,39.325,39.56,2026,30.8067737184506,30.9908701411801,30.8067737184506,30.9908701411801,2586.19908492018,0.0,1.0
2022-02-23,39.0571,39.4599,39.0531,39.4599,10041,30.5969037965391,30.9124528989877,30.5937702404075,30.9124528989877,12817.3864815812,0.0,1.0
2022-02-24,38.56,38.56,38.0,38.42,13297,30.2074811082888,30.2074811082888,29.7687832498697,30.097806643684,16973.6866891331,0.0,1.0
2022-02-25,38.9429,38.9429,38.53,38.53,7042,30.5074407689829,30.5074407689829,30.1839794373021,30.1839794373021,8989.14805331089,0.0,1.0
2022-02-28,38.5542,38.69,38.47,38.5,4663,30.202937451898,30.3093216825647,30.1369760953286,30.1604777663153,5952.34271124521,0.0,1.0
2022-03-01,37.95,38.34,37.89,38.34,3163,29.7296137982251,30.0351355210527,29.6826104562516,30.0351355210527,4037.58524462118,0.0,1.0
2022-03-02,38.3,38.3,38.04,38.04,2483,30.0037999597371,30.0037999597371,29.8001188111853,29.8001188111853,3169.56185975162,0.0,1.0
2022-03-03,38.4882,38.75,38.3901,38.67,8246,30.1512337757272,30.3563250245381,30.0743833116006,30.2936539019068,10526.0600465211,0.0,1.0
2022-03-04,38.38,38.38,38.0201,38.19,2834,30.0664710823684,30.0664710823684,29.7845293694308,29.917627166119,3617.61510694164,0.0,1.0
2022-03-07,37.7,38.3,37.7,38.3,11316,29.5337665400023,30.0037999597371,29.5337665400023,30.0037999597371,14444.9303282116,0.0,1.0
2022-03-08,37.0458,37.439,36.95,37.43,7760,29.0212734346848,29.3293020024176,28.9462247653338,29.3222515011216,9905.67862733492,0.0,1.0
2022-03-09,37.6448,37.67,37.5,37.57,6511,29.4905234653867,29.5102648690155,29.377088733424,29.4319259657264,8311.32391012599,0.0,1.0
2022-03-10,37.59,37.66,37.43,37.48,2503,29.4475937463842,29.5024309786866,29.3222515011216,29.3614209527662,3195.09195930662,0.0,1.0
2022-03-11,37.52,37.72,37.44,37.72,3005,29.3927565140818,29.5494343206601,29.3300853914505,29.5494343206601,3835.89745813679,0.0,1.0
2022-03-14,37.22,37.6,37.0415,37.485,3598,29.1577398042144,29.4554276367131,29.0179048618433,29.3653378979306,4592.86490994216,0.0,1.0
2022-03-15,36.92,37.0097,36.7,36.7599,5949,28.9227230943471,28.9929930905974,28.750377507111,28.7973025101812,7593.92811263085,0.0,1.0
2022-03-16,37.84,37.84,37.34,37.41,6661,29.6434410046071,29.6434410046071,29.2517464881614,29.3065837204638,8502.79965678839,0.0,1.0
2022-03-17,38.27,38.27,37.54,37.54,4062,29.9802982887503,29.9802982887503,29.4084242947397,29.4084242947397,5185.16321961785,0.0,1.0
2022-03-18,38.9096,38.9699,38.6963,38.7,21533,30.4813539141876,30.5285922728709,30.3142570334719,30.3171555728936,27486.9816858767,0.0,1.0
2022-03-21,38.7805,38.84,38.73,38.81,853,30.3802183900413,30.4268300374984,30.3406572438803,30.4033283665116,1088.85874602019,0.0,1.0
2022-03-22,38.83,38.85,38.71,38.84,6377,30.4189961471694,30.4346639278273,30.3249894632225,30.4268300374984,8140.2722431076,0.0,1.0
2022-03-23,38.3424,38.54,38.3424,38.49,8157,30.0370156547316,30.191813327631,30.0370156547316,30.1526438759864,10412.4511035014,0.0,1.0
2022-03-24,38.2,38.2,37.9749,38.025,3889,30.0982163561482,30.0982163561482,29.9208574948454,29.9603318571344,4935.83401229201,0.220523,1.0
2022-03-25,38.44,38.44,38.1,38.18,8716,30.2873150976528,30.2873150976528,30.0194252138546,30.0824581276895,11062.1571743731,0.0,1.0
2022-03-28,37.85,37.935,37.76,37.9,14466,29.8224473581207,29.8894198290702,29.7515353300565,29.8618429292675,18359.9318132723,0.0,1.0
2022-03-29,38.4458,38.51,38.17,38.51,2743,30.2918849839058,30.3424688972583,30.0745790134601,30.3424688972583,3481.35579730445,0.0,1.0
2022-03-30,38.6,38.8108,38.5,38.5,5153,30.4133809253225,30.5794726532774,30.334589783029,30.334589783029,6540.07525465178,0.0,1.0
2022-03-31,38.0719,38.39,38.0719,38.39,2377,29.9972849028701,30.247919526506,29.9972849028701,30.247919526506,3016.83657681104,0.0,1.0
2022-04-01,38.3152,38.3152,38.21,38.21,1209,30.1889837520704,30.1889837520704,30.1060954703776,30.1060954703776,1534.43644146594,0.0,1.0
2022-04-04,38.8277,38.868,38.63,38.63,1490,30.592788356325,30.6245411866693,30.4370182680106,30.4370182680106,1891.07551512345,0.0,1.0
2022-04-05,38.327,38.72,38.327,38.7,3300,30.1982811068611,30.5079302960748,30.1982811068611,30.4921720676161,4188.28805362911,0.0,1.0
2022-04-06,37.93,37.96,37.8,37.8476,31237,29.8854802719555,29.9091176146436,29.7830517869739,29.8205563707056,39645.3193730948,0.0,1.0
2022-04-07,37.8973,37.93,37.75,37.93,1730,29.8597155684255,29.8854802719555,29.7436562158271,29.8854802719555,2195.67828266011,0.0,1.0
2022-04-08,37.8272,37.9299,37.81,37.81,1204,29.8044829776777,29.8854014808133,29.7909309012032,29.7909309012032,1528.09055047559,0.0,1.0
2022-04-11,37.5,37.72,37.48,37.72,5107,29.5466783600931,29.720018873139,29.5309201316344,29.720018873139,6481.69305754058,0.0,1.0
2022-04-12,37.3372,37.57,37.32,37.49,878,29.4184063804392,29.6018321596986,29.4048543039647,29.5387992458638,1114.33845790496,0.0,1.0
2022-04-13,37.45,37.49,37.26,37.29,3619,29.5072827889464,29.5387992458638,29.3575796185885,29.3812169612766,4593.15589881326,0.0,1.0
2022-04-14,37.5195,37.66,37.5195,37.66,2782,29.5620426328404,29.6727441877629,29.5620426328404,29.6727441877629,3530.85374702915,0.0,1.0
2022-04-18,37.4602,37.5598,37.39,37.5598,2928,29.5153194854603,29.5937954631847,29.4600081035702,29.5937954631847,3716.15376394729,0.0,1.0
2022-04-19,37.7369,37.7369,37.45,37.45,4540,29.7333345761866,29.7333345761866,29.5072827889464,29.5072827889464,5762.06901923521,0.0,1.0
2022-04-20,37.8622,37.99,37.83,37.83,8960,29.8320598774805,29.9327549573317,29.806689129662,29.806689129662,11371.8366547021,0.0,1.0
2022-04-21,37.2229,37.88,37.18,37.88,6332,29.3283481047976,29.8460847008088,29.2945467047537,29.8460847008088,8036.43635017563,0.0,1.0
2022-04-22,36.6288,37.0836,36.6288,37.0836,3319,28.8602499284315,29.2185920435827,28.8602499284315,29.2185920435827,4212.40243939243,0.0,1.0
2022-04-25,36.32,36.606,36.03,36.33,12828,28.6169428810289,28.8422855479885,28.3884485683775,28.6248219952582,16281.0179248346,0.0,1.0
2022-04-26,35.92,36.18,35.91,36.18,8591,28.3017783118546,28.5066352818179,28.2938991976252,28.5066352818179,10903.5098996144,0.0,1.0
2022-04-27,35.97,36.236,35.93,36.03,6002,28.3411738830013,28.5507583215023,28.3096574260839,28.3884485683775,7617.60754481272,0.0,1.0
2022-04-28,36.4809,36.4809,36.21,36.28,2086,28.7437178289792,28.7437178289792,28.5302726245059,28.5854264241114,2647.50572117283,0.0,1.0
2022-04-29,36.1923,36.85,36.1923,36.78,2769,28.51632659232,29.0345359351849,28.51632659232,28.9793821355794,3514.35443045425,0.0,1.0
2022-05-02,36.32,36.34,35.9525,36.31,7684,28.6169428810289,28.6327011094876,28.3273854331,28.6090637667995,9752.36527396548,0.0,1.0
2022-05-03,36.685,36.74,36.5601,36.74,6283,28.9045305504005,28.9478656786619,28.8061204136758,28.9478656786619,7974.24661847021,0.0,1.0
2022-05-04,37.2653,37.2653,36.58,36.6734,1166,29.3617555491301,29.3617555491301,28.8217998509922,28.8953907778944,1479.86177894895,0.0,1.0
2022-05-05,36.43,36.9798,35.95,36.9798,15990,28.7036131375518,29.1368068378819,28.3254156545426,29.1368068378819,20294.1593871302,0.0,1.0
2022-05-06,36.255,36.41,36.04,36.41,2566,28.5657286385381,28.6878549090931,28.3963276826068,28.6878549090931,3256.71125624615,0.0,1.0
2022-05-09,35.3028,35.66,35.2898,35.66,15548,27.8154793816186,28.0969213418912,27.8052365331204,28.0969213418912,19733.1826235835,0.0,1.0
2022-05-10,35.23,35.59,35.1,35.56,15554,27.7581194300288,28.0417675422857,27.6556909450472,28.0181301995977,19740.7976927719,0.0,1.0
2022-05-11,35.1695,35.7005,35.1695,35.31,3836,27.7104507889412,28.1288317545201,27.7104507889412,27.8211523438637,4868.56756779433,0.0,1.0
2022-05-12,34.9067,35.18,34.85,34.96,1781,27.5033876669937,27.718723858882,27.4587130893132,27.5453833458362,2260.40637076165,0.0,1.0
2022-05-13,35.8958,35.9101,35.7,35.7,28299,28.2827108554195,28.2939779887675,28.1284377988087,28.1284377988087,35916.4738271668,0.0,1.0
2022-05-16,35.7637,35.8115,35.7,35.75,1865,28.1786277564497,28.216289922466,28.1284377988087,28.1678333699555,2367.01733939948,0.0,1.0
2022-05-17,36.2401,36.2401,36.08,36.12,3595,28.5539887583363,28.5539887583363,28.4278441395243,28.4593605964417,4562.6956220596,0.0,1.0
2022-05-18,35.6845,36.15,35.68,36.15,4435,28.1162251717532,28.4829979391298,28.11267957035,28.4829979391298,5628.80530843791,0.0,1.0
2022-05-19,35.8975,35.95,35.61,35.61,3543,28.2840503048385,28.3254156545426,28.0575257707444,28.0575257707444,4496.69835575999,0.0,1.0
2022-05-20,36.2192,36.36,35.93,36.31,2927,28.5375214095969,28.6484593379463,28.3096574260839,28.6090637667995,3714.88458574922,0.0,1.0
2022-05-23,36.8219,36.94,36.56,36.56,1497,29.0123956242004,29.1054479632491,28.8060416225335,28.8060416225335,1899.95976250993,0.0,1.0
2022-05-24,36.7612,36.79,36.59,36.59,1748,28.9645694008282,28.9872612498087,28.8296789652216,28.8296789652216,2218.52349022536,0.0,1.0
2022-05-25,36.84,36.98,36.61,36.79,45428,29.0266568209555,29.1369644201665,28.8454371936803,28.9872612498087,57656.227181898,0.0,1.0
2022-05-26,37.1696,37.1696,36.7,36.7,1153,29.2863524259552,29.2863524259552,28.9163492217445,28.9163492217445,1463.36246237405,0.0,1.0
2022-05-27,37.5681,37.5869,37.36,37.36,6480,29.6003351279951,29.6151478627463,29.4363707608821,29.4363707608821,8224.27472348989,0.0,1.0
2022-05-31,36.9935,37.11,36.9935,37.0,2985,29.1476012243761,29.2393929051482,29.1476012243761,29.1527226486252,3788.49692123725,0.0,1.0
2022-06-01,37.1796,37.565,37.1796,37.565,634,29.2942315401845,29.597892602584,29.2942315401845,29.597892602584,804.658977576018,0.0,1.0
2022-06-02,37.68,37.68,37.33,37.37,2519,29.6885024162216,29.6885024162216,29.4127334181941,29.4442498751115,3197.05988093689,0.0,1.0
2022-06-03,37.3503,37.4173,37.26,37.26,1493,29.4287280200796,29.4815180854163,29.3575796185885,29.3575796185885,1894.88304971766,0.0,1.0
2022-06-06,37.063,37.32,36.98,37.28,6633,29.2023610682702,29.4048543039647,29.1369644201665,29.3733378470473,8418.45898779452,0.0,1.0
2022-06-07,37.23,37.23,36.84,36.84,2102,29.3339422759005,29.3339422759005,29.0266568209555,29.0266568209555,2667.81257234194,0.0,1.0
2022-06-08,36.4002,36.63,36.37,36.59,5667,28.6801333771483,28.861195422139,28.6563384521757,28.8296789652216,7192.43284845946,0.0,1.0
2022-06-09,34.6262,35.07,34.6262,35.07,5026,28.1063691877637,28.4666052704274,28.1063691877637,28.4666052704274,6191.8805676176,1.045791,1.0
2022-06-10,34.0168,34.09,33.91,34.05,5397,27.6117142333354,27.6711312708545,27.5250238015452,27.6386629443414,6648.94138946125,0.0,1.0
2022-06-13,33.2963,33.64,33.28,33.64,10943,27.0268785020168,27.3058625975813,27.0136476589627,27.3058625975813,13481.4462895821,0.0,1.0
2022-06-14,33.0579,33.3,32.95,33.3,2028,26.8333672759983,27.0298818222193,26.745783965229,27.0298818222193,2498.43489676254,0.0,1.0
2022-06-15,33.5397,33.5397,33.24,33.27,3806,27.2244482688495,27.2244482688495,26.9811793324495,27.0055305773344,4688.87732597545,0.0,1.0
2022-06-16,32.9545,33.06,32.69,32.69,7267,26.7494366519617,26.8350718631403,26.5347398428934,26.5347398428934,8952.72504673243,0.0,1.0
2022-06-17,32.47,32.655,32.47,32.56,5631,26.3561640470709,26.5063300571943,26.3561640470709,26.4292177817255,6937.22233908769,0.0,1.0
2022-06-21,33.16,33.25,33.03,33.05,4128,26.9162426794232,26.9892964140778,26.8107206182554,26.826954781512,5085.57162417936,0.0,1.0
2022-06-22,32.8898,32.97,32.83,32.84,2657,26.6969191338267,26.7620181284856,26.6483789856895,26.6564960673178,3273.34394511738,0.0,1.0
2022-06-23,32.7,32.8201,32.53,32.805,4429,26.5428569245217,26.6403430748775,26.4048665368407,26.6280862816187,5456.3945551091,0.0,1.0
2022-06-24,33.3669,33.37,33.05,33.05,2499,27.0841850983126,27.0867013936174,26.826954781512,26.826954781512,3078.69270562602,0.0,1.0
2022-06-27,33.465,33.55,33.42,33.5,4417,27.1638136690862,27.2328088629267,27.1272868017588,27.1922234547852,5441.61091666672,0.0,1.0
2022-06-28,33.4396,33.9,33.4396,33.9,2805,27.1431962817503,27.5169067199169,27.1431962817503,27.5169067199169,3455.67548590676,0.0,1.0
2022-06-29,33.3749,33.4699,33.34,33.4699,561,27.0906787636152,27.167791039084,27.0623501487325,27.167791039084,691.135097181353,0.0,1.0
2022-06-30,33.1255,33.1255,32.72,32.9,3349,26.8882387478056,26.8882387478056,26.5590910877782,26.7051985570875,4125.86709529473,0.0,1.0
2022-07-01,33.1784,33.1784,32.84,32.87,5060,26.9311781096193,26.9311781096193,26.6564960673178,26.6808473122027,6233.76754320434,0.0,1.0
2022-07-05,32.6618,32.6618,32.345,32.45,4214,26.5118496727016,26.5118496727016,26.2547005267172,26.3399298838143,5191.52103301643,0.0,1.0
2022-07-06,32.55,32.64,32.41,32.64,968,26.4211007000972,26.4941544347519,26.3074615573011,26.4941544347519,1192.54683435214,0.0,1.0
2022-07-07,32.98,33.06,32.86,32.86,2697,26.7701352101139,26.8350718631403,26.6727302305744,26.6727302305744,3322.62273992532,0.0,1.0
2022-07-08,33.25,33.38,33.13,33.37,127380,26.9892964140778,27.0948184752457,26.8918914345383,27.0867013936174,156928.322065884,0.0,1.0
2022-07-11,32.6666,32.82,32.6666,32.82,4307,26.5157458718832,26.6402619040612,26.5157458718832,26.6402619040612,5306.09423094488,0.0,1.0
2022-07-12,32.7304,32.91,32.7304,32.87,2732,26.5675328526717,26.7133156387158,26.5675328526717,26.6808473122027,3365.74168538227,0.0,1.0
2022-07-13,32.76,32.77,32.48,32.59,2428,26.5915594142914,26.5996764959197,26.3642811286992,26.4535690266104,2991.22284484193,0.0,1.0
2022-07-14,32.47,32.48,32.15,32.16,46873,26.3561640470709,26.3642811286992,26.0964174349655,26.1045345165938,57746.1237258137,0.0,1.0
2022-07-15,32.5028,32.52,32.262,32.305,9329,26.3827880748117,26.3967494552124,26.1873287492024,26.222232200204,11493.0469190817,0.0,1.0
2022-07-18,32.78,33.17,32.78,33.14,148515,26.607793577548,26.9243597610515,26.607793577548,26.9000085161666,182966.005272529,0.0,1.0
2022-07-19,33.5,33.5558,33.3601,33.3601,1469,27.1922234547852,27.2375167702711,27.0786654828054,27.0786654828054,1809.76373932158,0.0,1.0
2022-07-20,33.5,33.5743,33.499,33.5199,2405,27.1922234547852,27.2525333712834,27.1914117466224,27.2083764472255,2962.88753782736,0.0,1.0
2022-07-21,33.76,33.77,33.54,33.64,3885,27.4032675771208,27.4113846587491,27.2246917812984,27.3058625975813,4786.20294572113,0.0,1.0
2022-07-22,33.956,34.06,33.89,34.06,1845,27.5623623770354,27.6467800259697,27.5087896382887,27.6467800259697,2272.98441051621,0.0,1.0
2022-07-25,34.21,34.23,34.1,34.14,2829,27.7685362503941,27.7847704136507,27.6792483524828,27.711716678996,3485.24276279152,0.0,1.0
2022-07-26,33.9563,34.19,33.9563,34.19,5050,27.5626058894842,27.7523020871375,27.5626058894842,27.7523020871375,6221.44784450238,0.0,1.0
2022-07-27,34.4,34.4275,34.07,34.07,3058,27.9227608013317,27.9450827758095,27.654897107598,27.654897107598,3767.36386306697,0.0,1.0
2022-07-28,34.627,34.6899,34.44,34.57,2541,28.1070185542939,28.1580749977359,27.9552291278448,28.0607511890127,3130.43544017436,0.0,1.0
2022-07-29,34.79,34.79,34.55,34.55,6444,28.2393269848351,28.2393269848351,28.0445170257561,28.0445170257561,7938.81384355907,0.0,1.0
2022-08-01,34.719,34.8299,34.66,34.68,1859,28.1816957052742,28.271714140532,28.1338049236673,28.1500390869239,2290.23198869899,0.0,1.0
2022-08-02,34.4413,34.81,34.4413,34.53,5587,27.9562843484565,28.2555611480917,27.9562843484565,28.0282828624995,6883.01566479896,0.0,1.0
2022-08-03,34.4094,34.4094,34.24,34.32,1450,27.9303908580622,27.9303908580622,27.792887495279,27.8578241483053,1786.35631178781,0.0,1.0
2022-08-04,34.37,34.4159,34.335,34.335,1720,27.8984095564468,27.9356669611206,27.8699997707477,27.8699997707477,2118.9881767414,0.0,1.0
2022-08-05,34.4909,34.4909,34.4599,34.4599,850,27.9965450733329,27.9965450733329,27.9713821202851,27.9713821202851,1047.17438966871,0.0,1.0
2022-08-08,34.5523,34.77,34.5523,34.67,1230,28.0463839545306,28.2230928215785,28.0463839545306,28.1419220052956,1515.32294034414,0.0,1.0
2022-08-09,34.4709,34.53,34.46,34.47,1189,27.9803109100763,28.0282828624995,27.9714632911014,27.9795803727297,1464.812175666,0.0,1.0
2022-08-10,35.2,35.2166,35.0,35.0,1582,28.5721273315952,28.5856016870981,28.4097856990293,28.4097856990293,1948.97633465401,0.0,1.0
2022-08-11,35.4145,35.6999,35.4145,35.52,3246,28.7462387325221,28.9779002421936,28.7462387325221,28.8318739437006,3998.97419866429,0.0,1.0
2022-08-12,35.6,35.62,35.4655,35.4655,1173,28.8968105967269,28.9130447599835,28.7876358488264,28.7876358488264,1445.10065774283,0.0,1.0
2022-08-15,35.0705,35.0705,34.89,34.9,3882,28.4670111245088,28.4670111245088,28.3204978011181,28.3286148827464,4782.50703611053,0.0,1.0
2022-08-16,34.936,34.936,34.78,34.78,1510,28.3578363766082,28.3578363766082,28.2312099032068,28.2312099032068,1860.27450399972,0.0,1.0
2022-08-17,34.79,34.79,34.58,34.58,1551,28.2393269848351,28.2393269848351,28.0688682706409,28.0688682706409,1910.78526867786,0.0,1.0
2022-08-18,34.615,34.7,34.61,34.6539,4854,28.09727805634,28.1662732501805,28.0932195155258,28.128853503874,5979.98174994346,0.0,1.0
2022-08-19,34.39,34.52,34.39,34.39,1176,27.9146437197034,28.0201657808712,27.9146437197034,27.9146437197034,1448.79656735342,0.0,1.0
2022-08-22,34.0899,34.28,34.0899,34.28,1638,27.6710501000383,27.8253558217921,27.6710501000383,27.8253558217921,2017.96664738512,0.0,1.0
2022-08-23,34.17,34.3,33.91,33.91,2299,27.7360679238809,27.8415899850487,27.5250238015452,27.5250238015452,2832.29873158632,0.0,1.0
2022-08-24,34.21,34.279,34.12,34.12,1237,27.7685362503941,27.8245441136293,27.6954825157394,27.6954825157394,1523.94672943553,0.0,1.0
2022-08-25,34.582,34.582,34.36,34.36,3261,28.0704916869666,28.0704916869666,27.8902924748185,27.8902924748185,4017.45374671727,0.0,1.0
2022-08-26,34.1716,34.82,34.1716,34.68,1668,27.7373666569414,28.26367822972,27.7373666569414,28.1500390869239,2054.92574349108,0.0,1.0
2022-08-29,33.9125,33.98,33.76,33.76,4702,27.5270530719523,27.5818433729433,27.4032675771208,27.4032675771208,5792.7223296733,0.0,1.0
2022-08-30,33.5967,34.08,33.5967,34.08,1586,27.2707156341308,27.6630141892262,27.2707156341308,27.6630141892262,1953.9042141348,0.0,1.0
2022-08-31,33.52,33.75,33.52,33.75,893,27.2084576180418,27.3951504954925,27.2084576180418,27.3951504954925,1100.14909408725,0.0,1.0
2022-09-01,33.0877,33.14,32.9,33.07,1655,26.8575561792506,26.9000085161666,26.7051985570875,26.8431889447685,2038.9101351785,0.0,1.0
2022-09-02,32.8622,32.99,32.86,32.99,900,26.6745159885326,26.7782522917422,26.6727302305744,26.7782522917422,1108.77288317864,0.0,1.0
2022-09-06,32.3937,32.68,32.35,32.51,3475,26.294230714247,26.5266227612651,26.2587590675314,26.3886323735841,4281.09529893975,0.0,1.0
2022-09-07,32.4018,32.4018,31.98,31.98,2328,26.3008055503659,26.3008055503659,25.9584270472845,25.9584270472845,2868.02585782208,0.0,1.0
2022-09-08,32.6371,32.6371,32.37,32.37,724,26.4918004810797,26.4918004810797,26.274993230788,26.274993230788,891.946186023705,0.0,1.0
2022-09-09,33.3601,33.3601,33.05,33.05,2920,27.0786654828054,27.0786654828054,26.826954781512,26.826954781512,3597.35202097958,0.0,1.0
2022-09-12,33.6521,33.72,33.41,33.5,6724,27.3156842663515,27.3707992506077,27.1191697201305,27.1922234547852,8283.76540721465,0.0,1.0
2022-09-13,32.6568,33.17,32.6568,33.17,2179,26.5077911318874,26.9243597610515,26.5077911318874,26.9243597610515,2684.46234716251,0.0,1.0
2022-09-14,32.84,32.9599,32.73,32.73,2464,26.6564960673178,26.753819876041,26.5672081694065,26.5672081694065,3035.57376016907,0.0,1.0
2022-09-15,32.5739,32.85,32.5739,32.72,2603,26.4405005251889,26.6646131489461,26.4405005251889,26.5590910877782,3206.81757212666,0.0,1.0
2022-09-16,32.6709,32.6709,32.46,32.46,3133,26.5192362169833,26.5192362169833,26.3480469654426,26.3480469654426,3859.76160333187,0.0,1.0
2022-09-19,32.7115,32.75,32.37,32.37,12328,26.5521915683942,26.5834423326631,26.274993230788,26.274993230788,15187.724559807,0.0,1.0
2022-09-20,32.3,32.41,32.18,32.41,6629,26.2181736593899,26.3074615573011,26.1207686798504,26.3074615573011,8166.72826954578,0.0,1.0
2022-09-21,31.99,32.29,31.99,32.28,1862,25.9665441289128,26.2100565777616,25.9665441289128,26.2019394961333,2293.92789830958,0.0,1.0
2022-09-22,31.9537,32.05,31.9,32.05,1113,25.9370791226021,26.0152466186825,25.8934903942581,26.0152466186825,1371.18246553092,0.0,1.0
2022-09-23,31.0932,31.36,30.96,31.36,8324,25.2386042484874,25.4551679863303,25.1304847211985,25.4551679863303,10254.9171995322,0.0,1.0
2022-09-26,29.84,30.05,29.73,29.99,14638,24.8100588653808,24.9846604860822,24.7186008735848,24.9347743087389,17605.6785020166,0.725245,1.0
2022-09-27,29.6056,29.98,29.49,29.88,6933,24.6151701992264,24.9264599458484,24.5190561642118,24.8433163169429,8338.58239202631,0.0,1.0
2022-09-28,29.9219,29.94,29.48,29.5,3409,24.8781534974543,24.8932024942862,24.5107418013212,24.5273705271023,4100.13376235651,0.0,1.0
2022-09-29,29.4,29.43,29.26,29.41,39427,24.4442268981969,24.4691699868685,24.3278258177293,24.4525412610874,47420.3502048782,0.0,1.0
2022-09-30,29.0731,29.37,29.0731,29.3,5406,24.172430375305,24.4192838095252,24.172430375305,24.3610832692914,6502.00150170117,0.0,1.0
2022-10-03,29.5694,29.626,29.36,29.36,7300,24.5850722055627,24.6321314995231,24.4109694466347,24.4109694466347,8779.98722945217,0.0,1.0
2022-10-04,30.3385,30.39,29.99,29.99,14130,25.2245298554743,25.2673488243606,24.9347743087389,24.9347743087389,16994.6876098849,0.0,1.0
2022-10-05,30.1562,30.23,29.95,30.02,1259,25.0729590199797,25.1343190181119,24.9015168571767,24.9597173974105,1514.24711258634,0.0,1.0
2022-10-06,29.7702,29.86,29.7702,29.86,1180,24.7520246124048,24.8266875911618,24.7520246124048,24.8266875911618,1419.23081243199,0.0,1.0
2022-10-07,29.3732,29.583,29.3732,29.583,458,24.4219444056502,24.5963797390938,24.4219444056502,24.5963797390938,550.853993299877,0.0,1.0
2022-10-10,29.0726,29.29,29.0,29.29,4805,24.1720146571605,24.3527689064009,24.1116523825751,24.3527689064009,5779.15597774215,0.0,1.0
2022-10-11,28.9127,29.16,28.88,28.954,1875,24.0390679945407,24.2446821888238,24.0118800278886,24.0734063132786,2255.13370619491,0.0,1.0
2022-10-12,28.7454,28.79,28.69,28.75,2531,23.8999687033819,23.9370507618737,23.8539071329683,23.9037933103116,3044.12981886897,0.0,1.0
2022-10-13,29.3344,29.3344,28.655,28.655,1056,24.3896846776349,24.3896846776349,23.8248068628514,23.8248068628514,1270.09130332897,0.0,1.0
2022-10-14,28.6679,29.0474,28.6679,28.99,1238,23.8355323909802,24.1510624626763,23.8355323909802,24.1033380196846,1488.98961507696,0.0,1.0
2022-10-17,29.1668,29.1668,29.1668,29.1668,92,24.2503359555894,24.2503359555894,24.2503359555894,24.2503359555894,110.65189385063,0.0,1.0
2022-10-18,29.133,29.38,29.0,29.38,8232,24.2222334090194,24.4275981724158,24.1116523825751,24.4275981724158,9900.93902367812,0.0,1.0
2022-10-19,28.9193,28.94,28.83,28.94,7440,24.0445554740485,24.0617662052319,23.9703082134359,24.0617662052319,8948.37054618139,0.0,1.0
2022-10-20,28.8156,29.1498,28.7882,28.99,11085,23.9583355308735,24.2362015386755,23.9355541765534,24.1033380196846,13332.3504710243,0.0,1.0
2022-10-21,29.1549,29.1549,28.58,28.64,1671,24.2404418637497,24.2404418637497,23.7624491411723,23.8123353185156,2009.7751589609,0.0,1.0
2022-10-24,28.69,28.75,28.575,28.75,10923,23.8539071329683,23.9037933103116,23.7582919597271,23.9037933103116,13137.5069188091,0.0,1.0
2022-10-25,29.13,29.14,29.06,29.0949,5101,24.2197391001522,24.2280534630427,24.1615385599184,24.1905556864064,6135.16641882679,0.0,1.0
2022-10-26,29.3187,29.45,29.3097,29.3097,3559,24.3766311278968,24.4857987126496,24.3691482012953,24.3691482012953,4280.54445885209,0.0,1.0
2022-10-27,28.8895,29.1412,28.8895,29.05,3461,24.0197786726346,24.2290511865896,24.0197786726346,24.1532241970279,4162.67613714165,0.0,1.0
2022-10-28,28.713,28.7251,28.44,28.44,1310,23.8730301676166,23.8830905467141,23.6460480607047,23.6460480607047,1575.58674939484,0.0,1.0
2022-10-31,28.3753,28.41,28.23,28.38,1967,23.5922541328029,23.6211049720331,23.4714464400033,23.5961618833615,2365.78560004554,0.0,1.0
2022-11-01,28.8347,29.02,28.78,29.02,1325,23.9742159639945,24.1282811083562,23.9287363989832,24.1282811083562,1593.6278190444,0.0,1.0
2022-11-02,28.8,29.1099,28.8,29.1099,1358,23.9453651247643,24.2030272307422,23.9453651247643,24.2030272307422,1633.31817227343,0.0,1.0
2022-11-03,28.4746,28.54,28.4675,28.54,1489,23.674815756306,23.7291916896102,23.6689125586537,23.7291916896102,1790.87684721292,0.0,1.0
2022-11-04,29.5866,29.5866,29.24,29.24,2554,24.5993729097344,24.5993729097344,24.3111970919482,24.3111970919482,3071.79279233163,0.0,1.0
2022-11-07,29.6072,29.61,29.6072,29.61,460,24.6165004972889,24.6188285188983,24.6165004972889,24.6188285188983,553.259469253152,0.0,1.0
2022-11-08,29.7986,29.915,29.67,29.72,700,24.7756374030139,24.8724165870598,24.6687146962415,24.7102865106942,841.9165836461,0.0,1.0
2022-11-09,29.34,29.595,29.34,29.52,763,24.3943407208536,24.6063569745625,24.3943407208536,24.5439992528834,917.689076174249,0.0,1.0
2022-11-10,30.6686,30.6686,30.25,30.25,5295,25.4989869744912,25.4989869744912,25.150947743893,25.150947743893,6368.49758629442,0.0,1.0
2022-11-11,31.3709,31.41,31.14,31.16,2741,26.082904680294,26.115413839196,25.8909260411514,25.9075547669325,3296.7047939628,0.0,1.0
2022-11-14,31.2191,31.355,31.2191,31.3,3900,25.9566926516156,26.0696848432981,25.9566926516156,26.0239558474001,4690.67810888541,0.0,1.0
2022-11-15,31.6832,31.91,31.68,31.7,8512,26.3425622333657,26.5311319837232,26.3399016372407,26.3565303630218,10237.7056571366,0.0,1.0
2022-11-16,31.56,31.61,31.55,31.61,4340,26.2401292825542,26.2817010970069,26.2318149196636,26.2817010970069,5219.88281860582,0.0,1.0
2022-11-17,31.62,31.62,31.25,31.27,7022,26.2900154598974,26.2900154598974,25.9823840329473,25.9990127587284,8445.62607194703,0.0,1.0
2022-11-18,31.4208,31.4208,31.37,31.4019,1202,26.1243933511178,26.1243933511178,26.0821563876339,26.1086792052547,1445.69104791802,0.0,1.0
2022-11-21,31.2043,31.2504,31.05,31.2,5446,25.9443873945376,25.982716607463,25.8160967751365,25.9408122184946,6550.11102076665,0.0,1.0
2022-11-22,31.6985,31.6985,31.38,31.38,6208,26.3552832085882,26.3552832085882,26.0904707505244,26.0904707505244,7466.59735896427,0.0,1.0
2022-11-23,31.95,31.9699,31.8541,31.88,5214,26.5643894352854,26.5809350174376,26.4846546951651,26.5061888950516,6271.0758101868,0.0,1.0
2022-11-25,32.3984,32.445,32.3801,32.41,1188,26.9372054672973,26.9759503983673,26.9219901832076,26.9468501282504,1428.8527162451,0.0,1.0
2022-11-28,32.0948,32.34,32.0948,32.34,5238,26.6847814099404,26.8886495880166,26.6847814099404,26.8886495880166,6299.94152162611,0.0,1.0
2022-11-29,32.2967,32.43,32.22,32.37,7463,26.8526483967005,26.9634788540314,26.78887723333,26.9135926766882,8976.03351964406,0.0,1.0
2022-11-30,32.87,32.943,32.45,32.6,6383,27.3293108212153,27.3900056703163,26.9801075798125,27.1048230231707,7677.0765048758,0.0,1.0
2022-12-01,33.0166,33.0166,32.9,32.98,2171,27.4511993811907,27.4511993811907,27.354253909887,27.4207688130113,2611.14414727955,0.0,1.0
2022-12-02,33.012,33.06,32.61,32.61,6045,27.4473747742611,27.4872837161357,27.1131373860612,27.1131373860612,7270.55106877238,0.0,1.0
2022-12-05,32.4707,32.94,32.4577,32.93,4639,26.997318310996,27.3875113614491,26.9865096392382,27.3791969985586,5579.50147362036,0.0,1.0
2022-12-06,32.6795,32.79,32.6061,32.7301,2059,27.1709222081505,27.262795918091,27.1098947845339,27.2129928843766,2476.43749389617,0.0,1.0
2022-12-07,32.87,32.93,32.8099,32.87,11243,27.3293108212153,27.3791969985586,27.2793415002432,27.3293108212153,13522.383071333,0.0,1.0
2022-12-08,33.13,33.1999,33.1155,33.159,860,27.5454842563695,27.6036016529744,27.5334284301782,27.569595908752,1034.35465990806,0.0,1.0
2022-12-09,33.338,33.52,33.338,33.4842,2240,27.7184230044928,27.8697444091006,27.7184230044928,27.8399789899525,2694.13306766751,0.0,1.0
2022-12-12,33.3342,33.37,33.1,33.1,19690,27.7152635465944,27.7450289657425,27.5205411676978,27.5205411676978,23681.9107599881,0.0,1.0
2022-12-13,33.48,33.97,33.4435,33.78,10861,28.223663557135,28.6367339019079,28.1928940314529,28.4765637682204,12883.7377636637,0.465672,1.0
2022-12-14,33.1928,33.3594,33.09,33.33,5360,27.9815537550558,28.1219976722786,27.8948932827239,28.0972134515922,6358.23905839589,0.0,1.0
2022-12-15,32.5516,33.0,32.47,33.0,5471,27.4410217038959,27.8190232193983,27.3722328464807,27.8190232193983,6489.91154635893,0.0,1.0
2022-12-16,32.7694,32.7694,32.56,32.56,2549,27.6246272571439,27.6246272571439,27.4481029098063,27.4481029098063,3023.72226862894,0.0,1.0
2022-12-19,32.6735,32.86,32.64,32.77,4024,27.5437834896669,27.7010031208917,27.5155429660957,27.6251330575661,4773.42424831811,0.0,1.0
2022-12-20,33.0493,33.1113,32.93,32.96,3877,27.8605831540866,27.912849197711,27.760013170145,27.7853031912535,4599.04716966434,0.0,1.0
2022-12-21,33.3962,33.4382,33.3962,33.4,3623,28.1530200981718,28.1884261277237,28.1530200981718,28.1562235008455,4297.7425575687,0.0,1.0
2022-12-22,33.23,33.26,33.0199,33.26,3117,28.0129133812304,28.038203402339,27.8357989334003,28.038203402339,3697.50581063806,0.0,1.0
2022-12-23,33.5064,33.55,33.3999,33.3999,1512,28.2459187757105,28.2826736063882,28.1561392007752,28.1561392007752,1793.59280901018,0.0,1.0
2022-12-27,33.79,33.82,33.7,33.72,6525,28.4849937752566,28.5102837963651,28.409123711931,28.4259837260033,7740.20706269274,0.0,1.0
2022-12-28,33.4799,33.7,33.4799,33.55,28289,28.2235792570646,28.409123711931,28.2235792570646,28.2826736063882,33557.5046124928,0.0,1.0
2022-12-29,33.81,33.87,33.77,33.7741,2971,28.501853789329,28.552433831546,28.4681337611842,28.4715900640691,3524.31497061458,0.0,1.0
2022-12-30,33.69,33.79,33.69,33.74,3519,28.4006937048948,28.4849937752566,28.4006937048948,28.4428437400757,4174.37374001774,0.0,1.0
2023-01-03,33.9008,33.9899,33.8409,33.88,2630,28.5783982532175,28.6535096159099,28.5279025110708,28.5608638385822,3119.80759768305,0.0,1.0
2023-01-04,34.41,34.5,34.33,34.5,15274,29.0076542114998,29.0835242748255,28.9402141552104,29.0835242748255,18118.6088391677,0.0,1.0
2023-01-05,34.0291,34.11,34.0,34.0,1240,28.6865552434917,28.7547540004144,28.6620239230164,28.6620239230164,1470.9359015692,0.0,1.0
2023-01-06,34.64,34.64,34.38,34.38,2470,29.201544373332,29.201544373332,28.9823641903913,28.9823641903913,2930.00941683542,0.0,1.0
2023-01-09,34.54,34.8,34.54,34.75,4673,29.1172443029702,29.3364244859109,29.1172443029702,29.29427445073,5543.29311938133,0.0,1.0
2023-01-10,34.5929,34.6,34.5929,34.6,1065,29.1618390401916,29.1678243451873,29.1618390401916,29.1678243451873,1263.34414126709,0.0,1.0
2023-01-11,34.86,34.86,34.71,34.73,9472,29.387004528128,29.387004528128,29.2605544225853,29.2774144366576,11236.0523061802,0.0,1.0
2023-01-12,35.4317,35.5099,34.98,35.05,7938,29.8689480303865,29.9348706854094,29.4881646125622,29.5471746618154,9416.36224730344,0.0,1.0
2023-01-13,35.8036,35.81,35.54,35.54,7479,30.1824599920621,30.1878551965652,29.9602450065883,29.9602450065883,8871.87871599678,0.0,1.0
2023-01-17,35.7103,35.75,35.65,35.6564,4100,30.1038080264145,30.1372751543481,30.0529750839863,30.0583702884895,4863.57838422073,0.0,1.0
2023-01-18,35.53,36.03,35.53,35.95,15178,29.9518149995521,30.3733153513612,29.9518149995521,30.3058752950718,18004.7299306591,0.0,1.0
2023-01-19,35.75,35.85,35.57,35.65,7034,30.1372751543481,30.2215752247099,29.9855350276969,30.0529750839863,8344.0025255143,0.0,1.0
2023-01-20,36.17,36.2396,35.81,35.81,5192,30.4913354498677,30.5500082988396,30.1878551965652,30.1878551965652,6158.95096850587,0.0,1.0
2023-01-23,36.29,36.42,36.03,36.15,23872,30.5924955343019,30.7020856257723,30.3733153513612,30.4744754357954,28317.8885824676,0.0,1.0
2023-01-24,36.4133,36.4299,36.3,36.3,3026,30.696437521058,30.7104313327381,30.6009255413381,30.6009255413381,3589.55809528096,0.0,1.0
2023-01-25,36.7195,36.7699,36.43,36.45,7367,30.9545643365059,30.9970515719683,30.7105156328085,30.7273756468808,8739.01998940344,0.0,1.0
2023-01-26,36.7,36.8,36.6,36.8,1082,30.9381258227853,31.0224258931472,30.8538257524235,31.0224258931472,1283.51019798216,0.0,1.0
2023-01-27,36.6233,36.7597,36.56,36.66,7476,30.8734676688178,30.9884529647913,30.8201057242788,30.9044057946406,8868.32000010591,0.0,1.0
2023-01-30,36.3196,36.49,36.3196,36.3501,11680,30.617448355129,30.7610956750255,30.617448355129,30.6431598765894,13855.2672018776,0.0,1.0
2023-01-31,36.1689,36.1689,35.81,36.0,21868,30.4904081490938,30.4904081490938,30.1878551965652,30.3480253302527,25940.6663673509,0.0,1.0
2023-02-01,36.3916,36.54,36.04,36.18,2194,30.6781444057895,30.8032457102064,30.3817453583974,30.4997654569039,2602.60755487324,0.0,1.0
2023-02-02,36.1065,36.21,36.03,36.1701,24080,30.437804905188,30.5250554780125,30.3733153513612,30.4914197499381,28564.6262175695,0.0,1.0
2023-02-03,35.58,35.7114,35.57,35.695,2085,29.993965034733,30.1047353271885,29.9855350276969,30.0909101156491,2473.30754417079,0.0,1.0
2023-02-06,35.188,35.21,34.98,35.21,7715,29.6635087589147,29.6820547743943,29.4881646125622,29.6820547743943,9151.83103274707,0.0,1.0
2023-02-07,35.51,35.51,35.085,35.15,7751,29.9349549854798,29.9349549854798,29.5766796864421,29.6314747321772,9194.53562343777,0.0,1.0
2023-02-08,35.46,35.59,35.3484,35.47,5387,29.8928049502989,30.0023950417692,29.7987260717751,29.901234957335,6390.26750141391,0.0,1.0
2023-02-09,35.4741,35.6611,35.455,35.6611,1119,29.9046912602199,30.0623323917965,29.8885899467808,30.0623323917965,1327.40102730317,0.0,1.0
2023-02-10,35.53,35.53,35.43,35.48,4598,29.9518149995521,29.9518149995521,29.8675149291903,29.9096649643712,5454.32522210901,0.0,1.0
2023-02-13,35.4603,35.4603,35.3,35.3,2729,29.8930578505099,29.8930578505099,29.75792483772,29.75792483772,3237.24522208254,0.0,1.0
2023-02-14,35.4392,35.44,35.275,35.275,5205,29.8752705356636,29.8759449362265,29.7368498201295,29.7368498201295,6174.37207069973,0.0,1.0
2023-02-15,35.1344,35.1344,34.91,34.99,5702,29.6183239212008,29.6183239212008,29.4291545633089,29.4965946195983,6763.93266995771,0.0,1.0
2023-02-16,35.217,35.217,35.217,35.217,266,29.6879557793197,29.6879557793197,29.6879557793197,29.6879557793197,315.539475659198,0.0,1.0
2023-02-17,35.19,35.19,35.065,35.065,490,29.665194760322,29.665194760322,29.5598196723697,29.5598196723697,581.256928845892,0.0,1.0
2023-02-21,35.19,35.38,35.19,35.38,10265,29.665194760322,29.8253648940094,29.665194760322,29.8253648940094,12176.7395400063,0.0,1.0
2023-02-22,34.9811,35.2,34.9811,35.2,5317,29.4890919133361,29.6736247673582,29.4890919133361,29.6736247673582,6307.23079729309,0.0,1.0
2023-02-23,34.9212,35.01,34.76,35.01,2225,29.4385961711894,29.5134546336707,29.3027044577662,29.5134546336707,2639.38095241247,0.0,1.0
2023-02-24,34.39,34.43,34.28,34.43,1561,28.9907941974275,29.0245142255722,28.8980641200295,29.0245142255722,1851.71850189477,0.0,1.0
2023-02-27,34.6551,34.68,34.56,34.66,3532,29.2142736839566,29.2352644014767,29.1341043170426,29.2184043874044,4189.79484221162,0.0,1.0
2023-02-28,34.2514,34.4299,34.2514,34.35,5782,28.873954299906,29.0244299255018,28.873954299906,28.9570741692827,6858.83176038153,0.0,1.0
2023-03-01,34.66,34.69,34.58,34.649,3571,29.2184043874044,29.2436944085129,29.1509643311149,29.2091313796646,4236.05814879322,0.0,1.0
2023-03-02,34.6874,34.749,34.509,34.54,6532,29.2415026066835,29.2934314500264,29.091111281158,29.1172443029702,7748.51073310483,0.0,1.0
2023-03-03,35.12,35.12,34.9226,34.9226,2339,29.6061847110687,29.6061847110687,29.4397763721745,29.4397763721745,2774.61215626641,0.0,1.0
2023-03-06,35.03,35.12,35.0,35.12,9387,29.5303146477431,29.6061847110687,29.5050246266345,29.6061847110687,11135.2220226049,0.0,1.0
2023-03-07,34.69,35.06,34.69,35.06,2948,29.2436944085129,29.5556046688516,29.2436944085129,29.5556046688516,3497.03148211774,0.0,1.0
2023-03-08,34.7711,34.835,34.72,34.72,1463,29.3120617655763,29.3659295105375,29.2689844296215,29.2689844296215,1735.46711612559,0.0,1.0
2023-03-09,34.5485,35.0,34.5485,35.0,1451,29.1244098089509,29.5050246266345,29.1244098089509,29.5050246266345,1721.23225256202,0.0,1.0
2023-03-10,34.0062,34.34,33.97,34.34,6899,28.6672505273788,28.9486441622466,28.6367339019079,28.9486441622466,8183.86031042411,0.0,1.0
2023-03-13,33.64,33.79,33.6099,33.79,3285,28.3585436697139,28.4849937752566,28.333169348535,28.4849937752566,3896.79390052807,0.0,1.0
2023-03-14,33.7169,33.7169,33.63,33.69,878,28.4233704238221,28.4233704238221,28.3501136626777,28.4006937048948,1041.51751740142,0.0,1.0
2023-03-15,33.2149,33.33,33.0,33.33,5088,28.0001840706058,28.0972134515922,27.8190232193983,28.0972134515922,6035.5821509549,0.0,1.0
2023-03-16,33.4096,33.4096,32.83,32.83,2963,28.1643163076003,28.1643163076003,27.6757130997832,27.6757130997832,3514.82506157219,0.0,1.0
2023-03-17,33.1824,33.31,33.16,33.31,3445,27.9727865477382,28.0803534375199,27.9539033319772,28.0803534375199,4086.59208137571,0.0,1.0
2023-03-20,33.2913,33.33,33.18,33.18,19518,28.0645893243622,28.0972134515922,27.9707633460495,27.9707633460495,23153.0055861513,0.0,1.0
2023-03-21,33.47,33.47,33.34,33.4,831,28.2152335500988,28.2152335500988,28.1056434586284,28.1562235008455,985.764301777421,0.0,1.0
2023-03-22,33.51,33.77,33.47,33.5,1260,28.2489535782435,28.4681337611842,28.2152335500988,28.2405235712073,1494.66067417515,0.0,1.0
2023-03-23,33.03,33.158,32.92,33.158,2875,28.1403801456217,28.2494315733734,28.0466640748976,28.2494315733734,3374.55462607796,0.351206,1.0
2023-03-24,33.1203,33.1599,32.9,32.9699,6134,28.2173125200434,28.2510503055041,28.0296247893114,28.0891770924352,7199.83237438686,0.0,1.0
2023-03-27,33.293,33.35,33.1638,33.28,2970,28.3644467510803,28.413008715001,28.2543729661935,28.3533712154493,3486.06164850488,0.0,1.0
2023-03-28,33.5204,33.569,33.45,33.559,3455,28.5581834281955,28.59958889217,28.4982051429321,28.5910692493769,4055.3343419476,0.0,1.0
2023-03-29,33.5436,33.68,33.5199,33.68,4569,28.5779489994755,28.6941569271735,28.5577574460559,28.6941569271735,5362.90089966963,0.0,1.0
2023-03-30,33.9434,34.0,33.9349,33.946,3036,28.9185643183438,28.9667854965528,28.9113226219697,28.92077942547,3563.52968513832,0.0,1.0
2023-03-31,33.862,33.862,33.83,33.86,1416,28.849214426008,28.849214426008,28.82195156907,28.8475104974493,1662.04151322657,0.0,1.0
2023-04-03,34.28,34.28,34.0847,34.17,3090,29.2053354947597,29.2053354947597,29.0389468710104,29.1116194240355,3626.91262420204,0.0,1.0
2023-04-04,34.29,34.29,34.1958,34.259,2635,29.2138551375528,29.2138551375528,29.1336001024418,29.1874442448942,3092.85267468362,0.0,1.0
2023-04-05,34.06,34.06,34.0,34.03,1146,29.0179033533114,29.0179033533114,28.9667854965528,28.9923444249321,1345.12681790794,0.0,1.0
2023-04-06,34.02,34.05,33.83,33.9,1681,28.983824782139,29.0093837105183,28.82195156907,28.8815890686217,1973.08741789114,0.0,1.0
2023-04-10,34.0762,34.11,33.973,33.973,1133,29.0317051746362,29.0605015672769,28.9437824610114,28.9437824610114,1329.86796220742,0.0,1.0
2023-04-11,34.38,34.56,34.3299,34.34,20091,29.2905319226907,29.4438854929666,29.2478485122973,29.2564533515183,23581.9746060982,0.0,1.0
2023-04-12,34.4413,34.6777,34.4413,34.61,6147,29.3427573330125,29.5441616886414,29.3427573330125,29.4864837069321,7215.09123008736,0.0,1.0
2023-04-13,34.8515,34.8515,34.8515,34.8515,138,29.6922330803856,29.6922330803856,29.6922330803856,29.6922330803856,161.978622051742,0.0,1.0
2023-04-14,34.4539,34.6563,34.4236,34.6563,2340,29.3534920829318,29.5259296530642,29.3276775652687,29.5259296530642,2746.59402609475,0.0,1.0
2023-04-17,34.5833,34.5833,34.4598,34.47,2486,29.4637362606745,29.4637362606745,29.3585186721797,29.3672087078287,2917.96271319298,0.0,1.0
2023-04-18,34.6167,34.6167,34.5675,34.58,1966,29.4921918676035,29.4921918676035,29.4502752250614,29.4609247785528,2307.60848517192,0.0,1.0
2023-04-19,34.3945,34.4282,34.37,34.38,1448,29.3028854047407,29.3315966009535,29.2820122798976,29.2905319226907,1699.60177341248,0.0,1.0
2023-04-20,34.3998,34.4813,34.3998,34.4813,1149,29.3074008154211,29.3768359041849,29.3074008154211,29.3768359041849,1348.64809230037,0.0,1.0
2023-04-21,34.3244,34.3244,34.305,34.31,888,29.2431627087611,29.2431627087611,29.2266346017424,29.230894423139,1042.29722015903,0.0,1.0
2023-04-24,34.1428,34.15,34.06,34.09,3372,29.0884459956383,29.0945801384493,29.0179033533114,29.0434622816907,3957.91241709039,0.0,1.0
2023-04-25,33.7347,33.89,33.69,33.82,2522,28.7407593732517,28.8730694258286,28.7026765699666,28.8134319262769,2960.21800590213,0.0,1.0
2023-04-26,33.7709,33.8436,33.7566,33.8401,1304,28.7716004801628,28.8335382832686,28.7594173909686,28.8305564082911,1530.58060257588,0.0,1.0
2023-04-27,34.1751,34.18,34.01,34.01,3312,29.11596444186,29.1201390668287,28.9753051393459,28.9753051393459,3887.48692924181,0.0,1.0
2023-04-28,34.22,34.249,34.04,34.04,7595,29.1542176380011,29.1789246021011,29.0008640677252,29.0008640677252,8914.69300349984,0.0,1.0
2023-05-01,34.0103,34.07,33.97,34.07,2107,28.9755607286297,29.0264229961045,28.9412265681735,29.0264229961045,2473.10838161609,0.0,1.0
2023-05-02,33.51,33.51,33.44,33.4998,3298,28.5493229996907,28.5493229996907,28.489685500139,28.5406329640417,3871.05431541047,0.0,1.0
2023-05-03,33.4627,33.62,33.4553,33.52,5718,28.5090250892793,28.6430390704148,28.5027205536124,28.5578426424838,6711.54899197,0.0,1.0
2023-05-04,33.7344,33.77,33.68,33.68,1770,28.7405037839679,28.7708337123114,28.6941569271735,28.6941569271735,2077.55189153321,0.0,1.0
2023-05-05,34.3443,34.3443,33.92,33.92,6986,29.2601167979193,29.2601167979193,28.898628354208,28.898628354208,8199.87430183674,0.0,1.0
2023-05-08,34.465,34.5,34.4301,34.5,2366,29.3629488864321,29.392767636208,29.3332153330842,29.392767636208,2777.11173749581,0.0,1.0
2023-05-09,34.33,34.369,34.265,34.265,789,29.2479337087252,29.2811603156183,29.19255603057,29.19255603057,926.095165208872,0.0,1.0
2023-05-10,34.34,34.34,34.275,34.2871,972,29.2564533515183,29.2564533515183,29.2010756733631,29.2113844411428,1140.89290314705,0.0,1.0
2023-05-11,33.91,33.91,33.795,33.795,1894,28.8901087114148,28.8901087114148,28.7921328192942,28.7921328192942,2223.09789975362,0.0,1.0
2023-05-12,33.77,33.86,33.685,33.86,6460,28.7708337123114,28.8475104974493,28.69841674857,28.8475104974493,7582.47752503081,0.0,1.0
2023-05-15,34.08,34.08,33.82,33.82,4451,29.0349426388976,29.0349426388976,28.8134319262769,28.8134319262769,5224.39744023408,0.0,1.0
2023-05-16,33.5725,33.66,33.5725,33.628,2314,28.6025707671476,28.6771176415873,28.6025707671476,28.6498547846493,2716.0763146937,0.0,1.0
2023-05-17,33.564,33.564,33.37,33.37,3316,28.5953290707735,28.5953290707735,28.4300480005872,28.4300480005872,3892.18196176504,0.0,1.0
2023-05-18,33.5589,33.6,33.4499,33.6,3318,28.590984052949,28.6259997848286,28.4981199465041,28.6259997848286,3894.52947802666,0.0,1.0
2023-05-19,33.6559,33.6559,33.6006,33.64,4038,28.6736245880421,28.6736245880421,28.6265109633962,28.660078356001,4739.63533220966,0.0,1.0
2023-05-22,33.5017,33.54,33.5,33.52,3583,28.5422516961724,28.57488192807,28.5408033568976,28.5578426424838,4205.57538269124,0.0,1.0
2023-05-23,33.1,33.2101,33.1,33.11,4276,28.2000176451734,28.2938189123255,28.2000176451734,28.2085372879665,5018.98976734239,0.0,1.0
2023-05-24,32.7011,32.94,32.65,32.94,4735,27.8601690941565,28.0637033604838,27.8166337194838,28.0637033604838,5557.74474938405,0.0,1.0
2023-05-25,32.4055,32.5,32.3201,32.5,4372,27.6083284531924,27.6888390775872,27.5355707037393,27.6888390775872,5131.67054790011,0.0,1.0
2023-05-26,32.7,32.7,32.5001,32.5001,5154,27.8592319334493,27.8592319334493,27.6889242740152,27.6889242740152,6049.54940619331,0.0,1.0
2023-05-30,32.4448,32.5199,32.3897,32.51,2954,27.6418106493693,27.7057931667455,27.5948674175793,27.6973587203803,3467.28151841192,0.0,1.0
2023-05-31,32.0597,32.0604,31.87,32.0,4646,27.3137192054069,27.3143155804024,27.1521015816217,27.262856937932,5453.28027574197,0.0,1.0
2023-06-01,32.3731,32.385,32.07,32.13,3074,27.5807248105427,27.5908631854665,27.3224944374838,27.3736122942424,3608.13249410909,0.0,1.0
2023-06-02,32.91,32.93,32.73,32.73,3288,28.0381444321045,28.0551837176907,27.8847908618286,27.8847908618286,3859.31673410237,0.0,1.0
2023-06-05,32.91,33.03,32.91,33.01,1078,28.0381444321045,28.1403801456217,28.0381444321045,28.1233408600355,1265.31126501288,0.0,1.0
2023-06-06,33.1675,33.18,32.9642,32.9642,8447,28.2575252340269,28.2681747875183,28.0843208960431,28.0843208960431,9914.73493094973,0.0,1.0
2023-06-07,32.0129,32.22,32.0129,32.219,3021,27.9056869897073,28.0862163318027,27.9056869897073,28.0853446304889,3465.6366258129,0.741627,1.0
2023-06-08,32.37,32.38,32.19,32.229,2601,28.2169715288782,28.2256885420165,28.0600652923876,28.0940616436273,2983.82021308816,0.0,1.0
2023-06-09,32.41,32.47,32.36,32.43,3382,28.2518395814316,28.3041416602618,28.2082545157398,28.2692736077083,3879.76930436916,0.0,1.0
2023-06-12,32.3463,32.42,32.2563,32.339,9865,28.1963122077402,28.26055659457,28.117859089495,28.1899487881492,11316.9497893559,0.0,1.0
2023-06-13,32.55,32.71,32.54,32.71,3170,28.3738777653687,28.5133499755825,28.3651607522303,28.5133499755825,3636.56673413667,0.0,1.0
2023-06-14,32.717,32.87,32.67,32.67,7826,28.5194518847793,28.6528221857963,28.478481923029,28.478481923029,8977.84582377087,0.0,1.0
2023-06-15,33.1771,33.1969,32.83,32.83,2317,28.9205216592754,28.9377813452893,28.6179541332428,28.6179541332428,2658.02054353144,0.0,1.0
2023-06-16,33.1059,33.25,33.1059,33.25,1621,28.8584565257302,28.984068685054,28.8584565257302,28.984068685054,1859.58191673046,0.0,1.0
2023-06-20,32.73,33.01,32.73,33.01,2391,28.5307840018592,28.7748603697333,28.5307840018592,28.7748603697333,2742.9120067258,0.0,1.0
2023-06-21,32.8817,32.8817,32.8775,32.8775,761,28.6630210911682,28.6630210911682,28.65935994565,28.65935994565,873.005452579812,0.0,1.0
2023-06-22,32.4804,32.59,32.4001,32.59,1169,28.3132073539257,28.4087458179221,28.2432097384246,28.4087458179221,1341.05568208384,0.0,1.0
2023-06-23,31.8207,31.9,31.8207,31.89,1300,27.7381459971879,27.8072719113751,27.7381459971879,27.7985548982368,1491.33651557656,0.0,1.0
2023-06-26,31.9535,31.991,31.89,31.8967,4162,27.8539079316654,27.8865967309342,27.7985548982368,27.8043952970395,4774.57121371509,0.0,1.0
2023-06-27,32.475,32.4895,32.3755,32.4,4719,28.308500166831,28.3211398358816,28.2217658861043,28.2431225682933,5413.55155154289,0.0,1.0
2023-06-28,32.5332,32.59,32.5304,32.5304,1305,28.3592331832962,28.4087458179221,28.3567924196175,28.3567924196175,1497.07242525185,0.0,1.0
2023-06-29,32.4956,32.4956,32.41,32.41,1123,28.326457213896,28.326457213896,28.2518395814316,28.2518395814316,1288.28531307113,0.0,1.0
2023-06-30,32.8466,32.8801,32.7903,32.7903,4895,28.6324243750525,28.661626369066,28.5833475910835,28.5833475910835,5615.45557211326,0.0,1.0
2023-07-03,33.1127,33.18,33.11,33.11,1859,28.8643840946643,28.9230495930855,28.862030501117,28.862030501117,2132.61121727447,0.0,1.0
2023-07-05,33.1261,33.239,33.0609,33.239,4452,28.8760648922697,28.9744799706018,28.8192299666076,28.9744799706018,5107.25397488217,0.0,1.0
2023-07-06,32.3482,32.38,32.305,32.38,2899,28.1979684402365,28.2256885420165,28.1603109434788,28.2256885420165,3325.68042973572,0.0,1.0
2023-07-07,32.7288,32.7701,32.584,32.584,4468,28.5297379602826,28.565739224544,28.4035156100391,28.4035156100391,5125.60888584311,0.0,1.0
2023-07-10,32.5659,32.57,32.46,32.46,1100,28.3877378162587,28.3913117916454,28.2954246471234,28.2954246471234,1261.90012856478,0.0,1.0
2023-07-11,32.8825,32.8825,32.69,32.725,7014,28.6637184522192,28.6637184522192,28.4959159493058,28.52642549529,8046.33409250305,0.0,1.0
2023-07-12,33.32,33.369,33.16,33.16,2198,29.0450877770226,29.0878011414005,28.9056155668088,28.9056155668088,2521.50589325943,0.0,1.0
2023-07-13,33.8979,33.8979,33.811,33.811,1187,29.5488439662885,29.5488439662885,29.4730931221161,29.4730931221161,1361.7049569149,0.0,1.0
2023-07-14,33.7847,33.85,33.7847,33.84,1358,29.4501673775623,29.5070894733558,29.4501673775623,29.4983724602174,1557.87306780997,0.0,1.0
2023-07-17,33.7226,33.77,33.5708,33.5708,2163,29.396034725973,29.4373533682489,29.2637104665327,29.2637104665327,2481.35452553238,0.0,1.0
2023-07-18,33.8728,33.94,33.78,33.8127,4751,29.5269642633112,29.585542591601,29.4460703813872,29.4745750143497,5450.26137346478,0.0,1.0
2023-07-19,33.89,33.89,33.85,33.8501,3584,29.5419575259092,29.5419575259092,29.5070894733558,29.5071766434871,4111.50005525105,0.0,1.0
2023-07-20,33.9064,33.9557,33.861,33.9557,7132,29.5562534274561,29.5992283022282,29.516678187808,29.5992283022282,8181.70156083999,0.0,1.0
2023-07-21,33.7053,33.8,33.705,33.8,796,29.3809542932437,29.4635044076639,29.3806927828495,29.4635044076639,913.156820306874,0.0,1.0
2023-07-24,33.81,33.94,33.72,33.75,2856,29.4722214208023,29.585542591601,29.393768302557,29.4199193419721,3276.35160652819,0.0,1.0
2023-07-25,34.06,34.1199,34.01,34.01,5680,29.6901467492614,29.7423616579602,29.6465616835696,29.6465616835696,6515.99339113448,0.0,1.0
2023-07-26,34.2497,34.3243,34.1521,34.16,3382,29.8555084884961,29.9205374065083,29.7704304402657,29.777316880645,3879.76930436916,0.0,1.0
2023-07-27,34.2021,34.525,34.2021,34.525,2533,29.8140155059575,30.0954878601952,29.8140155059575,30.0954878601952,2905.81184150416,0.0,1.0
2023-07-28,34.3,34.46,34.3,34.42,2526,29.899355064582,30.0388272747958,29.899355064582,30.0039592222424,2897.78156795876,0.0,1.0
2023-07-31,34.4573,34.5028,34.28,34.28,5587,30.0364736812485,30.076136091028,29.8819210383053,29.8819210383053,6409.305471174,0.0,1.0
2023-08-01,34.0767,34.16,34.031,34.16,4460,29.7047041612024,29.777316880645,29.6648674111601,29.777316880645,5116.43143036265,0.0,1.0
2023-08-02,33.4701,33.78,33.4701,33.78,1864,29.1759301442294,29.4460703813872,29.1759301442294,29.4460703813872,2138.34712694977,0.0,1.0
2023-08-03,33.6003,33.6003,33.4818,33.4818,915,29.2894256552909,29.2894256552909,29.1861290496013,29.1861290496013,1049.67147057888,0.0,1.0
2023-08-04,33.6601,33.91,33.6601,33.881,1409,29.3415533938583,29.5593915521859,29.3415533938583,29.5341122140847,1616.37934649797,0.0,1.0
2023-08-07,33.792,33.792,33.7133,33.7133,819,29.4565307971533,29.4565307971533,29.3879279037543,29.3879279037543,939.542004813228,0.0,1.0
2023-08-08,33.56,33.56,33.3801,33.5,4893,29.2542960923433,29.2542960923433,29.0974770259841,29.2019940135131,5613.16120824313,0.0,1.0
2023-08-09,33.515,33.515,33.4001,33.4001,1224,29.2150695332206,29.2150695332206,29.1149110522608,29.1149110522608,1404.15068851208,0.0,1.0
2023-08-10,33.5893,33.93,33.5893,33.85,1174,29.2798369408387,29.5768255784627,29.2798369408387,29.5070894733558,1346.79159175913,0.0,1.0
2023-08-11,33.5624,33.708,33.554,33.708,888,29.2563881754965,29.383307886791,29.2490658844602,29.383307886791,1018.69755833229,0.0,1.0
2023-08-14,33.3209,33.34,33.12,33.26,2714,29.045872308205,29.0625218032993,28.8707475142553,28.9927856981924,3113.45177174982,0.0,1.0
2023-08-15,32.9445,33.1,32.9445,33.1,2504,28.7177639336771,28.8533134879786,28.7177639336771,28.8533134879786,2872.54356538745,0.0,1.0
2023-08-16,32.6299,32.908,32.6299,32.908,4832,28.4435267003442,28.685946835722,28.4435267003442,28.685946835722,5543.18311020455,0.0,1.0
2023-08-17,32.5,32.649,32.46,32.64,6843,28.3302926996769,28.4601761954385,28.2954246471234,28.4523308836139,7850.16598160796,0.0,1.0
2023-08-18,32.6005,32.61,32.35,32.35,4929,28.4178986817174,28.4261798441989,28.1995375026014,28.1995375026014,5654.45975790526,0.0,1.0
2023-08-21,32.5019,32.5019,32.3205,32.41,2549,28.3319489321732,28.3319489321732,28.1738223138433,28.2518395814316,2924.1667524651,0.0,1.0
2023-08-22,32.55,32.56,32.49,32.56,859,28.3738777653687,28.382594778507,28.3215756865385,28.382594778507,985.429282215584,0.0,1.0
2023-08-23,32.9445,33.07,32.901,33.07,15950,28.7177639336771,28.8271624485635,28.6798449265252,28.8271624485635,18297.5518641892,0.0,1.0
2023-08-24,32.43,32.8,32.43,32.8,6134,28.2692736077083,28.5918030938277,28.2692736077083,28.5918030938277,7036.81398965123,0.0,1.0
2023-08-25,32.55,32.62,32.5,32.62,4542,28.3738777653687,28.4348968573372,28.3302926996769,28.4348968573372,5210.50034903747,0.0,1.0
2023-08-28,32.8892,32.895,32.874,32.874,1838,28.6695588510219,28.6746147186422,28.6563089910516,28.6563089910516,2108.52039663824,0.0,1.0
2023-08-29,33.2801,33.285,32.94,32.94,1946,29.0103068946005,29.0145782310383,28.7138412777648,28.7138412777648,2232.4160456246,0.0,1.0
2023-08-30,33.2104,33.35,33.17,33.35,1288,28.9495493130261,29.0712388164377,28.9143325799471,29.0712388164377,1477.57033235585,0.0,1.0
2023-08-31,33.2,33.29,33.18,33.2,827,28.9404836193622,29.0189367376075,28.9230495930855,28.9404836193622,948.719460293701,0.0,1.0
2023-09-01,33.5295,33.69,33.5295,33.62,3031,29.2277092022713,29.367617263142,29.2277092022713,29.3065981711734,3477.10844516348,0.0,1.0
2023-09-05,33.24,33.49,33.24,33.49,6729,28.9753516719157,29.1932770003747,28.9753516719157,29.1932770003747,7719.38724101125,0.0,1.0
2023-09-06,33.1123,33.24,33.09,33.24,939,28.8640354141388,28.9753516719157,28.8445964748402,28.9753516719157,1077.2038370203,0.0,1.0
2023-09-07,33.0139,33.0139,33.0139,33.0139,151,28.7782600048573,28.7782600048573,28.7782600048573,28.7782600048573,173.224472193892,0.0,1.0
2023-09-08,32.8957,33.05,32.8957,33.05,1350,28.6752249095619,28.8097284222868,28.6752249095619,28.8097284222868,1548.6956123295,0.0,1.0
2023-09-11,33.2451,33.27,33.2451,33.25,966,28.9797973486162,29.0015027113308,28.9797973486162,28.984068685054,1108.17774926689,0.0,1.0
2023-09-12,33.13,33.165,33.1,33.1,735,28.8794645273937,28.909974073378,28.8533134879786,28.8533134879786,843.178722268282,0.0,1.0
2023-09-13,33.0601,33.1059,33.04,33.04,3693,28.8185326055565,28.8584565257302,28.8010114091484,28.8010114091484,4236.54288617248,0.0,1.0
2023-09-14,33.6088,33.6326,33.6088,33.6326,1971,29.2968351164585,29.3175816077278,29.2968351164585,29.3175816077278,2261.09559400107,0.0,1.0
2023-09-15,33.37,33.51,33.37,33.51,3579,29.0886728427144,29.2107110266514,29.0886728427144,29.2107110266514,4105.76414557576,0.0,1.0
2023-09-18,33.318,33.35,33.318,33.35,491,29.0433443743949,29.0712388164377,29.0433443743949,29.0712388164377,563.266330113914,0.0,1.0
2023-09-19,33.6024,33.61,33.585,33.585,1006,29.2912562280499,29.2978811580351,29.2760886251892,29.2760886251892,1154.06502666924,0.0,1.0
2023-09-20,33.34,33.703,33.34,33.56,1445,29.0625218032993,29.3789493802218,29.0625218032993,29.2542960923433,1657.67789616009,0.0,1.0
2023-09-21,32.8708,33.0,32.8708,33.0,1225,28.6535195468473,28.766143356595,28.6535195468473,28.766143356595,1405.29787044714,0.0,1.0
2023-09-22,33.157,33.322,33.156,33.26,2658,28.9030004628673,29.0468311796502,28.9021287615534,28.9927856981924,3049.20958338652,0.0,1.0
2023-09-25,32.99,33.03,32.88,32.9,4429,28.7574263434566,28.7922943960101,28.6615391989346,28.6789732252114,5080.86879037582,0.0,1.0
2023-09-26,32.075,32.18,32.0667,32.18,4506,28.5015820078457,28.5948841469205,28.4942066958998,28.5948841469205,5070.94483247333,0.6215,1.0
2023-09-27,32.0251,32.1179,32.02,32.1,1905,28.4572412769901,28.5397025960962,28.4527094588065,28.5237968028635,2143.84152371543,0.0,1.0
2023-09-28,32.4014,32.5,32.23,32.23,2242,28.7916183715982,28.8792335231484,28.6393137369561,28.6393137369561,2523.09327882938,0.0,1.0
2023-09-29,32.0461,32.26,32.0461,32.26,1188,28.4759017048051,28.6659714909774,28.4759017048051,28.6659714909774,1336.94683998631,0.0,1.0
2023-10-02,31.63,31.93,31.57,31.93,7706,28.1061586565287,28.3727361967424,28.052843148486,28.3727361967424,8672.14844186408,0.0,1.0
2023-10-03,31.12,31.16,31.0538,31.15,3545,27.6529768381655,27.688520510194,27.5941520609583,27.6796345921868,3989.45837352817,0.0,1.0
2023-10-04,30.9501,31.07,30.8255,31.07,2572,27.5020050912245,27.6085472481299,27.3912865528557,27.6085472481299,2894.4674010478,0.0,1.0
2023-10-05,31.327,31.327,31.17,31.17,2090,27.8369153409129,27.8369153409129,27.6974064282011,27.6974064282011,2352.03610738333,0.0,1.0
2023-10-06,31.5079,31.55,31.46,31.46,778,27.9976615976618,28.0350713124717,27.9550980504076,27.9550980504076,875.542627533122,0.0,1.0
2023-10-09,31.465,31.465,31.21,31.21,754,27.9595410094112,27.9595410094112,27.7329501002296,27.7329501002296,848.533600462693,0.0,1.0
2023-10-10,32.065,32.09,31.88,31.88,2701,28.4926960898386,28.5149108848564,28.3283066067068,28.3283066067068,3039.64092155137,0.0,1.0
2023-10-11,31.8,32.01,31.69,31.94,5935,28.2572192626498,28.4438235407994,28.1594741645715,28.3816221147495,6679.10731929189,0.0,1.0
2023-10-12,31.5877,31.99,31.5877,31.99,3203,28.0685712233586,28.4260517047851,28.0685712233586,28.4260517047851,3604.57973777454,0.0,1.0
2023-10-13,31.3113,31.361,31.27,31.361,1601,27.8229644496417,27.8671274621371,27.7862656082723,27.8671274621371,1801.72718082331,0.0,1.0
2023-10-16,31.58,31.62,31.32,31.32,7857,28.0617290664931,28.0972727385216,27.8306951983079,27.8306951983079,8842.0802371822,0.0,1.0
2023-10-17,31.649,31.73,31.61,31.63,2482,28.1230419007423,28.1950178366,28.0883868205145,28.1061586565287,2793.18354953369,0.0,1.0
2023-10-18,31.0748,31.319,31.0748,31.31,11892,27.6128124887733,27.8298066065072,27.6128124887733,27.8218092803008,13382.9729133983,0.0,1.0
2023-10-19,30.8879,31.0,30.8879,31.0,873,27.4467346812202,27.54634582208,27.4467346812202,27.54634582208,982.453359686909,0.0,1.0
2023-10-20,30.6794,30.761,30.6794,30.761,900,27.2614632907717,27.3339723817098,27.2614632907717,27.3339723817098,1012.83851514114,0.0,1.0
2023-10-23,30.63,30.73,30.49,30.57,2214,27.2175668558165,27.3064260358877,27.0931640037168,27.1642513477737,2491.58274724721,0.0,1.0
2023-10-24,30.9,30.9,30.8302,30.8302,673,27.4574866420088,27.4574866420088,27.3954629343191,27.3954629343191,757.378134099989,0.0,1.0
2023-10-25,30.6798,30.71,30.64,30.64,884,27.2618187274919,27.2886541998735,27.2264527738236,27.2264527738236,994.832497094193,0.0,1.0
2023-10-26,30.5697,30.5697,30.4601,30.5466,894,27.1639847702335,27.1639847702335,27.0665951088755,27.1434582996371,1006.08625837354,0.0,1.0
2023-10-27,30.81,31.02,30.79,31.02,4185,27.3775133799447,27.5641176580943,27.3597415439304,27.5641176580943,4709.69909540632,0.0,1.0
2023-10-30,31.1047,31.1047,31.01,31.02,3740,27.6393813836146,27.6393813836146,27.5552317400871,27.5641176580943,4208.90671847542,0.0,1.0
2023-10-31,31.0715,31.0715,30.9765,30.9765,728,27.6098801358309,27.6098801358309,27.5254639147633,27.5254639147633,819.273821136394,0.0,1.0
2023-11-01,31.4588,31.46,31.31,31.31,811,27.9540317402468,27.9550980504076,27.8218092803008,27.8218092803008,912.680039754965,0.0,1.0
2023-11-02,31.969,31.97,31.74,31.74,4153,28.4073912769702,28.4082798687709,28.2039037546071,28.2039037546071,4673.68705931242,0.0,1.0
2023-11-03,32.496,32.51,32.32,32.32,897,28.8756791559455,28.8881194411555,28.7192869990202,28.7192869990202,1009.46238675734,0.0,1.0
2023-11-06,32.0885,32.2597,32.0885,32.25,1136,28.5135779971553,28.6657049134372,28.5135779971553,28.6570855729703,1278.42728133371,0.0,1.0
2023-11-07,31.8,31.8,31.726,31.7472,3571,28.2572192626498,28.2572192626498,28.1914634693971,28.2103016155722,4018.71815285448,0.0,1.0
2023-11-08,31.5,31.68,31.46,31.68,1937,27.9906417224361,28.1505882465643,27.9550980504076,28.1505882465643,2179.85355980933,0.0,1.0
2023-11-09,31.5183,31.6887,31.5101,31.6887,448,28.0069029523892,28.1583189952305,27.9996164996233,28.1583189952305,504.168505314703,0.0,1.0
2023-11-10,31.7231,31.73,31.52,31.69,3623,28.188886553175,28.1950178366,28.0084135584504,28.1594741645715,4077.23771150708,0.0,1.0
2023-11-13,31.865,31.8877,31.68,31.68,828,28.3149777296961,28.3351487635723,28.1505882465643,28.1505882465643,931.811433929854,0.0,1.0
2023-11-14,32.5997,32.625,32.48,32.48,3765,28.9678261256794,28.9903074982374,28.8614616871341,28.8614616871341,4237.04112167379,0.0,1.0
2023-11-15,32.6061,32.8,32.6061,32.65,3476,28.973513113204,29.1458110633621,28.973513113204,29.0125222932552,3911.80742070068,0.0,1.0
2023-11-16,32.3395,32.3961,32.29,32.32,1082,28.7366145391341,28.7869088350544,28.6926292449988,28.7192869990202,1217.65697042524,0.0,1.0
2023-11-17,32.5728,32.58,32.5299,32.5448,1767,28.9439230062402,28.9503208672054,28.9058024179897,28.9190424358203,1988.53961806045,0.0,1.0
2023-11-20,32.8113,32.835,32.7652,32.7652,404,29.1558521507101,29.176911776387,29.1148880686973,29.1148880686973,454.651955685581,0.0,1.0
2023-11-21,32.8113,32.85,32.7601,32.85,1007,29.1558521507101,29.1902406533977,29.1103562505137,29.1902406533977,1133.25376083015,0.0,1.0
2023-11-22,32.9595,32.9697,32.88,32.91,3199,29.2875414555757,29.2966050919429,29.2168984074191,29.2435561614404,3600.0782332628,0.0,1.0
2023-11-24,32.9873,32.9999,32.96,32.9999,2224,29.3122443076355,29.3234405643244,29.287985751476,29.3234405643244,2502.83650852656,0.0,1.0
2023-11-27,32.955,32.9999,32.955,32.9999,561,29.2835427924725,29.3234405643244,29.2835427924725,29.3234405643244,631.336007771313,0.0,1.0
2023-11-28,33.1674,33.2386,33.0,33.0,968,29.4722796909438,29.5355474271545,29.3235294235045,29.3235294235045,1089.3640918407,0.0,1.0
2023-11-29,32.9065,33.0499,32.88,32.88,4376,29.2404460901379,29.3678701543601,29.2168984074191,29.2168984074191,4924.64593584184,0.0,1.0
2023-11-30,33.0504,33.0918,32.9601,33.025,1218,29.3683144502604,29.4051021508099,29.2880746106561,29.3457442185223,1370.70812382435,0.0,1.0
2023-12-01,33.48,33.4888,33.12,33.12,6650,29.7500534878464,29.7578730956927,29.43016043959,29.43016043959,7483.75125076513,0.0,1.0
2023-12-04,33.2756,33.47,33.23,33.3559,3986,29.5684253237808,29.7411675698393,29.5279055376683,29.639779245378,4485.74924594734,0.0,1.0
2023-12-05,33.0294,33.06,32.9,32.9,7515,29.3496540224455,29.3768449315473,29.2346702434333,29.2346702434333,8457.20160142855,0.0,1.0
2023-12-06,33.4,33.7,33.4,33.69,1876,29.6789661437894,29.9455436840031,29.6789661437894,29.936657765996,2111.20561600532,0.0,1.0
2023-12-07,33.7086,33.735,33.49,33.49,1061,29.9531855734892,29.976644397028,29.7589394058535,29.7589394058535,1194.02407173862,0.0,1.0
2023-12-08,33.5481,33.57,33.3801,33.3801,1083,29.8105665894749,29.8300267499105,29.6612831669553,29.6612831669553,1218.78234655318,0.0,1.0
2023-12-11,33.7351,33.75,33.61,33.61,2250,29.9767332562081,29.9899732740387,29.865570421939,29.865570421939,2532.09628785286,0.0,1.0
2023-12-12,33.7387,33.7387,33.5865,33.5865,688,29.9799321866907,29.9799321866907,29.8446885146223,29.8446885146223,774.258776019008,0.0,1.0
2023-12-13,34.3927,34.3927,33.695,33.715,8641,30.5610712243565,30.5610712243565,29.9411007249995,29.9588725610138,9724.37512148292,0.0,1.0
2023-12-14,34.7698,34.8716,34.58,34.58,4849,30.8961591924051,30.9866178377176,30.7275044686299,30.7275044686299,5456.9488443549,0.0,1.0
2023-12-15,34.8283,35.0994,34.8283,35.0994,912,30.9481418127467,31.1890390499198,30.9481418127467,31.1890390499198,1026.34302867636,0.0,1.0
2023-12-18,35.1291,35.22,35.11,35.22,10858,31.215430226401,31.2962032210857,31.1984581230074,31.2962032210857,12219.3339971139,0.0,1.0
2023-12-19,35.49,35.53,35.41,35.4993,5793,31.536123007278,31.5716666793065,31.4650356632211,31.5443869110247,6519.30390912518,0.0,1.0
2023-12-20,34.5449,35.01,34.5449,35.0,2876,31.2312471604537,31.6517333408834,31.2312471604537,31.6426925715772,3181.14521298408,0.602,1.0
2023-12-21,35.3265,35.3265,35.1401,35.31,5226,31.9378736894235,31.9378736894235,31.7693537495566,31.9229564200683,5780.48153096483,0.0,1.0
2023-12-22,35.63,35.66,35.53,35.61,5711,32.2122610378656,32.2393833457841,32.121853344804,32.1941794992533,6316.94030297362,0.0,1.0
2023-12-26,35.526,35.53,35.46,35.46,4479,32.1182370370815,32.121853344804,32.0585679596608,32.0585679596608,4954.2244120152,0.0,1.0
2023-12-27,35.8033,35.87,35.69,35.85,13342,32.3689375699415,32.4292395012136,32.2665056537026,32.4111579626013,14757.5936827655,0.0,1.0
2023-12-28,35.8276,35.9999,35.81,35.9999,9701,32.3909066393554,32.5466790945007,32.3749948853766,32.5466790945007,10730.2815407367,0.0,1.0
2023-12-29,35.758,35.8599,35.7242,35.8514,4599,32.3279828849845,32.4201083242144,32.2974250847297,32.4124236703041,5086.95647931635,0.0,1.0
2024-01-02,35.5082,35.7699,35.5082,35.68,4721,32.1021444677165,32.3387414004589,32.1021444677165,32.2574648843964,5221.90074773918,0.0,1.0
2024-01-03,35.3429,35.3999,35.2,35.2,11247,31.9527005510856,32.0042329361308,31.8235079577005,31.8235079577005,12440.3130077997,0.0,1.0
2024-01-04,35.5623,35.72,35.52,35.52,2116,32.1510550296629,32.2936279616211,32.1128125754978,32.1128125754978,2340.50878674351,0.0,1.0
2024-01-05,35.6127,35.8547,35.5801,35.69,7055,32.1966205069659,32.4154071241751,32.1671475990279,32.2665056537026,7803.53945674644,0.0,1.0
2024-01-08,35.6484,35.6484,35.33,35.35,2501,32.228896053389,32.228896053389,31.9410379586807,31.959119497293,2766.35750266801,0.0,1.0
2024-01-09,35.4505,35.4999,35.42,35.466,3249,32.04997922882,32.0946406291924,32.0224048824362,32.0639924212445,3593.72072217847,0.0,1.0
2024-01-10,35.5187,35.58,35.5,35.58,3727,32.111637275488,32.1670571913348,32.0947310368855,32.1670571913348,4122.43679026137,0.0,1.0
2024-01-11,35.5862,35.5862,35.2807,35.43,7264,32.1726624683046,32.1726624683046,31.8964669660013,32.0314456517423,8034.71447396259,0.0,1.0
2024-01-12,35.7898,35.96,35.7544,35.81,11490,32.3567325313781,32.5106064249691,32.3247282080343,32.3749948853766,12709.0954440846,0.0,1.0
2024-01-16,35.4353,35.8,35.4353,35.8,9041,32.0362372594746,32.3659541160704,32.0362372594746,32.3659541160704,10000.2551705804,0.0,1.0
2024-01-17,34.931,34.931,34.8,34.8,1744,31.5803112633647,31.5803112633647,31.4618771854539,31.4618771854539,1929.03937810996,0.0,1.0
2024-01-18,35.2154,35.23,35.1,35.1,11092,31.837430742432,31.850630265619,31.7331002646389,31.7331002646389,12268.8674208691,0.0,1.0
2024-01-19,35.2625,35.2625,35.0,35.07,3284,31.8800127658641,31.8800127658641,31.6426925715772,31.7059779567204,3632.43424180797,0.0,1.0
2024-01-22,35.2071,35.265,35.2017,35.26,1733,31.8299269039079,31.8822729581906,31.8250448884826,31.8777525735375,1916.87227194069,0.0,1.0
2024-01-23,35.2861,35.3199,35.125,35.13,1809,31.9013489814266,31.9319067816814,31.7557021879043,31.7602225725574,2000.93591456475,0.0,1.0
2024-01-24,35.5325,35.74,35.52,35.74,4228,32.1241135371305,32.3117095002334,32.1128125754978,32.3117095002334,4676.59317124364,0.0,1.0
2024-01-25,35.78,35.78,35.63,35.63,1987,32.3478725774581,32.3478725774581,32.2122610378656,32.2122610378656,2197.82181439478,0.0,1.0
2024-01-26,35.6937,35.76,35.6937,35.76,1305,32.2698507383459,32.3297910388458,32.2698507383459,32.3297910388458,1443.46123189994,0.0,1.0
2024-01-29,35.9235,35.95,35.71,35.725,3135,32.4776076170016,32.5015656556629,32.2845871923149,32.2981483462742,3467.62525824238,0.0,1.0
2024-01-30,35.7654,35.7654,35.57,35.57,3902,32.3346730542711,32.3346730542711,32.1580164220286,32.1580164220286,4316.00438840887,0.0,1.0
2024-01-31,35.5084,35.8192,35.5084,35.8192,2044,32.1023252831027,32.3833123931383,32.1023252831027,32.3833123931383,2260.86954636282,0.0,1.0
2024-02-01,35.8021,35.83,35.675,35.7196,5417,32.3678526776247,32.3930764239889,32.2529444997434,32.2932663308489,5991.74673808582,0.0,1.0
2024-02-02,35.475,35.54,35.41,35.5,7528,32.0721291136201,32.1308941141101,32.01336411313,32.0947310368855,8326.7250220251,0.0,1.0
2024-02-05,35.135,35.145,35.0001,35.14,5198,31.7647429572105,31.7737837265166,31.6427829792703,31.7692633418635,5749.51071526122,0.0,1.0
2024-02-06,35.7196,35.7196,35.49,35.49,3254,32.2932663308489,32.2932663308489,32.0856902675793,32.0856902675793,3599.25122498268,0.0,1.0
2024-02-07,35.8139,35.87,35.7244,35.87,2880,32.378520785406,32.4292395012136,32.2976059001158,32.4292395012136,3185.56961522746,0.0,1.0
2024-02-08,35.4015,35.48,35.245,35.48,7645,32.0056794592197,32.0766494982731,31.8641914195783,32.0766494982731,8456.13878764373,0.0,1.0
2024-02-09,35.4642,35.47,35.194,35.24,2355,32.0623650827694,32.067608728967,31.8180834961168,31.8596710349252,2604.86682078495,0.0,1.0
2024-02-12,35.7703,35.82,35.75,35.79,3220,32.3391030312311,32.3840356546828,32.3207502695396,32.3569133467643,3561.64380591403,0.0,1.0
2024-02-13,35.287,35.61,35.287,35.61,11027,31.9021626506642,32.1941794992533,31.9021626506642,32.1941794992533,12196.9708844143,0.0,1.0
2024-02-14,35.76,35.76,35.61,35.6452,2287,32.3297910388458,32.3297910388458,32.1941794992533,32.226003007211,2529.65198264763,0.0,1.0
2024-02-15,36.155,36.19,35.89,35.89,5772,32.6869014264393,32.7185441190109,32.4473210398259,32.4473210398259,6384.41243718502,0.0,1.0
2024-02-16,36.2304,36.29,36.06,36.06,1247,32.7550688270078,32.8089518120725,32.6010141180307,32.6010141180307,1379.30739937105,0.0,1.0
2024-02-20,36.3165,36.4,36.25,36.35,4194,32.8329098507338,32.9084002744403,32.7727887348478,32.8631964279095,4638.98575217499,0.0,1.0
2024-02-21,36.492,36.54,36.4314,36.54,2517,32.991575352057,33.0349710447266,32.9367882900617,33.0349710447266,2784.0551116415,0.0,1.0
2024-02-22,36.6289,36.6289,36.51,36.56,1781,33.1153434838584,33.1153434838584,33.0078487368081,33.053052583339,1969.96509886115,0.0,1.0
2024-02-23,36.63,36.7199,36.63,36.655,1569,33.1163379684821,33.1976144845445,33.1163379684821,33.1389398917475,1735.47177996246,0.0,1.0
2024-02-26,36.3299,36.37,36.23,36.37,6553,32.8450244816041,32.8812779665218,32.7547071962355,32.8812779665218,7248.27697520331,0.0,1.0
2024-02-27,36.3203,36.35,36.23,36.23,8989,32.8363453430702,32.8631964279095,32.7547071962355,32.7547071962355,9942.73794141653,0.0,1.0
2024-02-28,36.055,36.08,36.035,36.05,875,32.5964937333776,32.619095656643,32.5784121947653,32.5919733487245,967.83799073751,0.0,1.0
2024-02-29,36.2179,36.3243,36.1107,36.3243,1228,32.7437678653751,32.8399616507927,32.646850818413,32.8399616507927,1358.29148871504,0.0,1.0
2024-03-01,36.4753,36.4753,36.38,36.38,2148,32.9764772673157,32.9764772673157,32.890318735828,32.890318735828,2375.90400469048,0.0,1.0
2024-03-04,35.94,36.1927,35.93,36.15,38596,32.4925248863567,32.7209851267235,32.4834841170506,32.6823810417862,42691.0572462913,0.0,1.0
2024-03-05,36.0,36.17,35.98,35.98,6861,32.5467695021937,32.7004625803985,32.5286879635814,32.5286879635814,7588.95594794292,0.0,1.0
2024-03-06,36.665,36.665,36.56,36.56,1907,33.1479806610537,33.1479806610537,33.053052583339,33.053052583339,2109.33376952735,0.0,1.0
2024-03-07,36.9134,36.9584,36.812,36.812,3572,33.3725533706188,33.4132368324966,33.2808799698543,33.2808799698543,3950.99120333072,0.0,1.0
2024-03-08,36.815,37.0,36.7301,36.93,15607,33.2835922006462,33.4508464328102,33.2068360692368,33.3875610476671,17262.9114530746,0.0,1.0
2024-03-11,36.32,36.32,36.24,36.24,914,32.836074119991,32.836074119991,32.7637479655417,32.7637479655417,1010.97591261038,0.0,1.0
2024-03-12,36.4995,36.4995,36.4498,36.4979,1967,32.9983559290367,32.9983559290367,32.953423305585,32.9969094059477,2175.69980317792,0.0,1.0
2024-03-13,36.5807,36.669,36.53,36.556,12830,33.0717669758027,33.1515969687762,33.0259302754205,33.0494362756165,14191.270195614,0.0,1.0
2024-03-14,36.2653,36.48,36.2,36.48,3937,32.7866211118863,32.9807264288896,32.727584888317,32.9807264288896,4354.71790803837,0.0,1.0
2024-03-15,36.345,36.4224,36.3383,36.42,6049,32.8586760432564,32.9286515976861,32.8526187278213,32.9264818130527,6690.8022925385,0.0,1.0
2024-03-18,36.1267,36.32,36.1267,36.32,12163,32.6613160493028,32.836074119991,32.6613160493028,32.836074119991,13453.5011215318,0.0,1.0
2024-03-19,36.4023,36.4023,36.2,36.2,12319,32.9104796513807,32.9104796513807,32.727584888317,32.727584888317,13626.0528090233,0.0,1.0
2024-03-20,36.72,36.72,36.265,36.29,1516,33.1977048922376,33.1977048922376,32.7863498888071,32.8089518120725,1676.84845023779,0.0,1.0
2024-03-21,36.45,36.62,36.41,36.62,5253,33.212397046437,33.3672971149664,33.175949971489,33.3672971149664,5765.07169091973,0.286251,1.0
2024-03-22,36.0837,36.17,36.05,36.17,4606,32.8786329576,32.9572675218005,32.8479262969562,32.9572675218005,5055.00099150509,0.0,1.0
2024-03-25,36.05,36.2,36.01,36.01,4226,32.8479262969562,32.9846028280116,32.8114792220082,32.8114792220082,4637.95792229712,0.0,1.0
2024-03-26,36.057,36.1485,36.057,36.13,1710,32.8543045350722,32.9376772190159,32.8543045350722,32.9208204468524,1876.69381143589,0.0,1.0
2024-03-27,36.2902,36.2902,36.1091,36.1091,1191,33.0667909820195,33.0667909820195,32.901776850192,32.901776850192,1307.10077743868,0.0,1.0
2024-03-28,36.2104,36.2596,36.205,36.2596,2416,32.994079067498,33.0389089696842,32.9891587123801,33.0389089696842,2651.51593475387,0.0,1.0
2024-04-01,36.185,36.3,36.09,36.19,2369,32.970935174906,33.0757205153817,32.8843733719043,32.9754910592745,2599.93429198341,0.0,1.0
2024-04-02,36.4392,36.4577,36.18,36.18,1708,33.2025563362011,33.2194131083645,32.9663792905375,32.9663792905375,1874.49884791374,0.0,1.0
2024-04-03,36.4801,36.54,36.06,36.06,3838,33.2398234703355,33.2944029650702,32.8570380656933,32.8570380656933,4212.13499900055,0.0,1.0
2024-04-04,36.2722,36.82,36.2722,36.82,3672,33.0503897982928,33.5495324897068,33.0503897982928,33.5495324897068,4029.95302666233,0.0,1.0
2024-04-05,36.3745,36.3752,36.2,36.31,1975,33.1436031924725,33.1442410162841,32.9846028280116,33.0848322841188,2167.5264781204,0.0,1.0
2024-04-08,36.6072,36.6072,36.45,36.46,2181,33.355634050983,33.355634050983,33.212397046437,33.2215088151741,2393.60772090156,0.0,1.0
2024-04-09,36.8928,36.98,36.77,36.82,3702,33.6158661661123,33.6953207894991,33.5039736460217,33.5495324897068,4062.87747949454,0.0,1.0
2024-04-10,36.3826,36.45,36.32,36.45,1720,33.1509837251495,33.212397046437,33.0939440528558,33.212397046437,1887.66862904663,0.0,1.0
2024-04-11,36.3758,36.48,36.1822,36.48,5231,33.1447877224084,33.2397323526481,32.9683838796597,33.2397323526481,5740.92709217609,0.0,1.0
2024-04-12,35.7825,36.1,35.7705,36.1,4168,32.604186483241,32.8934851406414,32.5932523607565,32.8934851406414,4574.30398015484,0.0,1.0
2024-04-15,35.6592,36.04,35.6592,36.04,1780,32.4918383747135,32.8388145282192,32.4918383747135,32.8388145282192,1953.51753471104,0.0,1.0
2024-04-16,35.0355,35.14,35.0355,35.05,908,31.9235373585856,32.0187553418875,31.9235373585856,31.9367494232543,996.513439054846,0.0,1.0
2024-04-17,35.4286,35.6388,35.31,35.6388,3064,32.2817209876378,32.47325036649,32.1736554104168,32.47325036649,3362.68411592957,0.0,1.0
2024-04-18,35.3599,35.5445,35.35,35.4439,1146,32.2191231364145,32.3873263872999,32.2101024853649,32.2956619938055,1257.71409819037,0.0,1.0
2024-04-19,35.4571,35.55,35.27,35.27,1937,32.3076895285383,32.3923378601053,32.1372083354687,32.1372083354687,2125.8221711996,0.0,1.0
2024-04-22,35.8857,35.9301,35.74,35.74,3476,32.698219936607,32.7386761897994,32.5654614661086,32.5654614661086,3814.8466014919,0.0,1.0
2024-04-23,36.1857,36.19,35.8414,35.96,3153,32.9715729987176,32.9754910592745,32.657854801102,32.7659203783231,3460.35999266512,0.0,1.0
2024-04-24,36.24,36.31,36.14,36.14,1324,33.0210499029596,33.0848322841188,32.9299322155894,32.9299322155894,1453.06585166147,0.0,1.0
2024-04-25,36.17,36.17,35.89,35.89,1439,32.9572675218005,32.9572675218005,32.7021379971639,32.7021379971639,1579.27625418494,0.0,1.0
2024-04-26,36.4099,36.435,36.3,36.3,517,33.1758588538016,33.1987293933315,33.0757205153817,33.0757205153817,567.398070475061,0.0,1.0
2024-04-29,36.6813,36.6813,36.5,36.5,1441,33.4231522573243,33.4231522573243,33.2579558901221,33.2579558901221,1581.47121770709,0.0,1.0
2024-04-30,36.1652,36.58,36.1652,36.58,1580,32.9528938728067,33.3308500400183,32.9528938728067,33.3308500400183,1734.02118249632,0.0,1.0
2024-05-01,36.1307,36.45,36.04,36.07,2181,32.921458270664,33.212397046437,32.8388145282192,32.8661498344303,2393.60772090156,0.0,1.0
2024-05-02,36.8803,36.8803,36.5,36.56,3112,33.604476455191,33.604476455191,33.2579558901221,33.3126265025443,3415.3632404611,0.0,1.0
2024-05-03,37.15,37.15,36.9947,37.14,2457,33.8502208580284,33.8502208580284,33.7087150895425,33.8411090892914,2696.51268695788,0.0,1.0
2024-05-06,37.305,37.3594,37.18,37.18,6088,33.9914532734522,34.0410212953816,33.8775561642395,33.8775561642395,6681.4689614162,0.0,1.0
2024-05-07,37.3954,37.4787,37.3407,37.3407,5913,34.0738236628349,34.1497246964143,34.0239822878434,34.0239822878434,6489.40965322831,0.0,1.0
2024-05-08,37.0,37.01,36.92,36.97,4381,33.7135443269731,33.7226560957101,33.640650177077,33.6862090207621,4808.06759526353,0.0,1.0
2024-05-09,37.21,37.23,37.02,37.02,953,33.9048914704505,33.9231150079246,33.7317678644472,33.7317678644472,1045.90011830316,0.0,1.0
2024-05-10,37.5177,37.5675,37.46,37.53,1161,34.1852605944886,34.230637202799,34.132685688876,34.1964680700352,1274.17632460647,0.0,1.0
2024-05-13,37.69,37.805,37.67,37.68,2321,34.3422563698275,34.4470417103032,34.3240328323535,34.3331446010905,2547.25516745187,0.0,1.0
2024-05-14,37.76,37.85,37.68,37.77,3919,34.4060387509866,34.4880446696198,34.3331446010905,34.4151505197237,4301.03102164752,0.0,1.0
2024-05-15,37.9823,37.99,37.78,37.78,1187,34.6085933700106,34.6156094319381,34.4242622884607,34.4242622884607,1302.71085039439,0.0,1.0
2024-05-16,38.167,38.23,38.0,38.0,4861,34.7768877385833,34.8342918816266,34.6247212006751,34.6247212006751,5334.85884057887,0.0,1.0
2024-05-17,38.635,38.635,38.37,38.38,6073,35.2033185154759,35.2033185154759,34.9618566439448,34.9709684126819,6665.00673500008,0.0,1.0
2024-05-20,38.6268,38.6499,38.59,38.64,5217,35.1958468651115,35.216895050894,35.1623155561593,35.2078743998444,5725.56234752107,0.0,1.0
2024-05-21,38.5822,38.6287,38.51,38.5601,3296,35.1552083765444,35.1975781011715,35.0894214062631,35.1350713676356,3617.29988449865,0.0,1.0
2024-05-22,38.0218,38.42,37.95,38.42,9353,34.6445848565218,35.0074154876299,34.57916235699,35.0074154876299,10264.7469113216,0.0,1.0
2024-05-23,37.6824,38.12,37.5608,38.03,4340,34.3353314255874,34.7340624255193,34.2245323177452,34.6520565068862,4763.0708430595,0.0,1.0
2024-05-24,37.84,37.9583,37.735,37.735,1610,34.4789329008828,34.5867251250417,34.3832593291441,34.3832593291441,1766.94563532853,0.0,1.0
2024-05-28,37.6289,37.9301,37.61,37.75,5341,34.2865834628443,34.5610299372033,34.2693622199313,34.3969269822496,5861.6500858942,0.0,1.0
2024-05-29,37.0266,37.15,37.01,37.15,3570,33.7377816318136,33.8502208580284,33.7226560957101,33.8502208580284,3918.00988703282,0.0,1.0
2024-05-30,37.0856,37.17,37.02,37.055,1170,33.791541067362,33.8684443955025,33.7317678644472,33.7636590550267,1284.05366045614,0.0,1.0
2024-05-31,37.1228,37.1228,36.8501,37.11,1998,33.8254368470637,33.8254368470637,33.5769589136052,33.8137737830803,2192.76855862509,0.0,1.0
2024-06-03,37.3501,37.49,37.28,37.48,6759,34.0325473504562,34.1600209950871,33.9686738516097,34.1509092263501,7417.87922309659,0.0,1.0
2024-06-04,37.205,37.26,37.08,37.26,3857,33.900335586082,33.9504503141356,33.7864384768693,33.9504503141356,4232.98715246095,0.0,1.0
2024-06-05,37.1806,37.1806,37.01,37.03,1198,33.8781028703637,33.8781028703637,33.7226560957101,33.7408796331842,1314.7831497662,0.0,1.0
2024-06-06,37.2403,37.248,37.05,37.18,2284,33.9325001297237,33.9395161916512,33.7591031706582,33.8775561642395,2506.64834229215,0.0,1.0
2024-06-07,36.7224,36.9,36.68,36.9,7580,33.4606016268335,33.6224266396029,33.4219677273885,33.6224266396029,8318.91174893802,0.0,1.0
2024-06-10,36.7909,36.83,36.7,36.79,5726,33.523017242682,33.5586442584438,33.4401912648625,33.5221971834957,6284.18056390755,0.0,1.0
2024-06-11,35.5438,35.65,35.47,35.65,12385,33.0507342231511,33.1494852845035,32.9821106042452,33.1494852845035,13319.2188720469,0.728778,1.0
2024-06-12,35.8396,36.028,35.78,36.0,5638,33.3257866143757,33.5009721130461,33.2703669980234,33.4749360516726,6063.28268071056,0.0,1.0
2024-06-13,35.57,35.75,35.5,35.75,5159,33.075096537722,33.2424712179804,33.0100063842882,33.2424712179804,5548.15100209043,0.0,1.0
2024-06-14,35.2645,35.28,35.14,35.27,6404,32.7910245109502,32.8054373306391,32.6752570237715,32.7961387372914,6887.06319391104,0.0,1.0
2024-06-17,35.3417,35.3417,35.14,35.22,3287,32.8628096515943,32.8628096515943,32.6752570237715,32.749645770553,3534.94327270232,0.0,1.0
2024-06-18,35.4529,35.4635,35.4529,35.46,761,32.9662100096206,32.9760665185692,32.9662100096206,32.9728120108975,818.403355803608,0.0,1.0
2024-06-20,35.3998,35.51,35.3,35.51,7720,32.9168344789444,33.0193049776359,32.8240345173345,33.0193049776359,8302.33102076722,0.0,1.0
2024-06-21,35.1412,35.1699,35.09,35.14,5224,32.6763728549732,32.7030598178811,32.6287640570331,32.6752570237715,5618.05404824974,0.0,1.0
2024-06-24,35.2113,35.26,35.2,35.26,642,32.7415559943405,32.7868401439437,32.7310485838576,32.7868401439437,690.427009758103,0.0,1.0
2024-06-25,35.1751,35.1751,35.13,35.13,377,32.7078950864219,32.7078950864219,32.6659584304238,32.6659584304238,405.437667723995,0.0,1.0
2024-06-26,35.0247,35.0326,35.0247,35.0326,2420,32.5680442424727,32.5753901312173,32.5680442424727,32.5753901312173,2602.54418008506,0.0,1.0
2024-06-27,35.1206,35.35,35.0901,35.13,3764,32.657217752677,32.8705274840729,32.6288570429665,32.6659584304238,4047.9240883637,0.0,1.0
2024-06-28,35.0988,35.17,35.0988,35.17,597,32.636946819179,32.7031528038146,32.636946819179,32.7031528038146,642.032593186274,0.0,1.0
2024-07-01,35.1452,35.1799,35.13,35.17,746,32.6800922923123,32.7123584112288,32.6659584304238,32.7031528038146,802.271883612998,0.0,1.0
2024-07-02,35.406,35.406,35.26,35.26,2524,32.92259960682,32.92259960682,32.7868401439437,32.7868401439437,2714.38905393995,0.0,1.0
2024-07-03,35.94,35.94,35.66,35.66,860,33.4191444915864,33.4191444915864,33.1587838778512,33.1587838778512,924.871072261634,0.0,1.0
2024-07-05,35.9517,35.9517,35.8372,35.8372,669,33.4300238458032,33.4300238458032,33.3235549519722,33.3235549519722,719.463659701201,0.0,1.0
2024-07-08,35.7234,35.805,35.66,35.805,1363,33.2177369596755,33.2936134813927,33.1587838778512,33.2936134813927,1465.81310638675,0.0,1.0
2024-07-09,35.8645,35.91,35.82,35.9,2742,33.3489401118114,33.3912487115434,33.3075613714142,33.3819501181957,2948.83311644349,0.0,1.0
2024-07-10,36.1929,36.2492,36.1353,36.15,3895,33.6543059173494,33.7066569978969,33.6007460196668,33.6144149518879,4188.8056121617,0.0,1.0
2024-07-11,36.455,36.53,36.4009,36.45,5105,33.8980220489923,33.9677614991,33.8477166589813,33.8933727523185,5490.07770220423,0.0,1.0
2024-07-12,37.1282,37.23,37.01,37.01,14189,34.5240033531586,34.618663033438,34.4140939797889,34.4140939797889,15259.2972608376,0.0,1.0
2024-07-15,36.7199,36.8873,36.7199,36.8873,962,34.1443417867725,34.3000002394128,34.1443417867725,34.3000002394128,1034.56508315778,0.0,1.0
2024-07-16,36.71,36.71,36.48,36.55,2441,34.1351361793583,34.1351361793583,33.9212685323615,33.9863586857953,2625.12824115192,0.0,1.0
2024-07-17,36.6137,36.64,36.57,36.64,1055,34.0455907254201,34.0700460259245,34.0049558724907,34.0700460259245,1134.58021073956,0.0,1.0
2024-07-18,36.2226,36.64,36.2226,36.64,1669,33.6819227395921,34.0700460259245,33.6819227395921,34.0700460259245,1794.89513907519,0.0,1.0
2024-07-19,35.971,36.18,35.94,36.14,10326,33.4479701309643,33.6423107319309,33.4191444915864,33.6051163585402,11104.9054560158,0.0,1.0
2024-07-22,36.1601,36.1601,36.0387,36.12,1923,33.623806531169,33.623806531169,33.5109216079281,33.5865191718448,2068.05473483619,0.0,1.0
2024-07-23,35.9924,36.0051,35.972,36.0051,1192,33.4678691207283,33.4796783342799,33.448899990299,33.4796783342799,1281.9143234138,0.0,1.0
2024-07-24,35.7249,35.968,35.7249,35.968,1382,33.2191317486777,33.44518055296,33.2191317486777,33.44518055296,1486.24630449486,0.0,1.0
2024-07-25,35.5961,35.823,35.5961,35.67,1296,33.0993658663595,33.3103509494185,33.0993658663595,33.1680824711989,1393.75919726869,0.0,1.0
2024-07-26,35.8284,35.9313,35.73,35.81,4218,33.3153721898263,33.411054715374,33.223874031285,33.2982627780665,4536.16997999949,0.0,1.0
2024-07-29,35.6228,35.67,35.53,35.67,10854,33.1241931105978,33.1680824711989,33.0379021643313,33.1680824711989,11672.7332771253,0.0,1.0
2024-07-30,35.4096,35.44,35.37,35.4,2319,32.9259471004251,32.9542148242021,32.8891246707683,32.9170204508113,2493.92560066829,0.0,1.0
2024-07-31,35.9306,35.9306,35.81,35.81,1717,33.4104038138396,33.4104038138396,33.2982627780665,33.2982627780665,1846.51585008514,0.0,1.0
2024-08-01,35.3259,35.8455,35.2401,35.83,2004,32.848117874105,33.3312727844508,32.7683359431818,33.3168599647619,2155.16468466548,0.0,1.0
2024-08-02,35.1645,35.24,35.11,35.24,2457,32.6980385774733,32.7682429572484,32.6473612437284,32.7682429572484,2642.3351448219,0.0,1.0
2024-08-05,34.3321,34.34,33.84,33.91,4210,31.9240236672119,31.9313695559565,31.4664398885722,31.531530042006,4527.5665281645,0.0,1.0
2024-08-06,34.5428,34.76,34.27,34.27,7572,32.1199450290476,32.3219104765594,31.8662794025227,31.8662794025227,8143.16716181988,0.0,1.0
2024-08-07,34.5981,35.01,34.5981,35.01,1036,32.1713662502603,32.5543753102516,32.1713662502603,32.5543753102516,1114.14701263146,0.0,1.0
2024-08-08,35.2022,35.29,34.96,34.9908,4950,32.7330942743941,32.8147359239868,32.5078823435131,32.536522011024,5323.38582290126,0.0,1.0
2024-08-09,35.3113,35.3113,35.3113,35.3113,147,32.8345419278174,32.8345419278174,32.8345419278174,32.8345419278174,158.088427467977,0.0,1.0
2024-08-12,35.2634,35.32,35.2634,35.3,1295,32.7900016656819,32.8426317040299,32.7900016656819,32.8240345173345,1392.68376578932,0.0,1.0
2024-08-13,35.7995,35.7995,35.51,35.52,5814,33.2884992550514,33.2884992550514,33.0193049776359,33.0286035709836,6252.5586210804,0.0,1.0
2024-08-14,35.5533,35.5807,35.47,35.52,10029,33.0595678868314,33.085046032604,32.9821106042452,33.0286035709836,10785.5023066418,0.0,1.0
2024-08-15,35.885,35.91,35.75,35.75,1268,33.3680022281742,33.3912487115434,33.2424712179804,33.2424712179804,1363.64711584622,0.0,1.0
2024-08-16,36.1401,36.1531,35.98,35.98,3325,33.6052093444736,33.6172975158256,33.4563388649772,33.4563388649772,3575.80966891853,0.0,1.0
2024-08-19,36.6756,36.7202,36.37,36.37,2428,34.1031490182423,34.144620744573,33.818984005537,33.818984005537,2611.14763192005,0.0,1.0
2024-08-20,36.5118,36.5936,36.5118,36.5936,531,33.9508380592072,34.0269005527912,33.9508380592072,34.0269005527912,571.054115547589,0.0,1.0
2024-08-21,36.7093,36.7093,36.652,36.652,2997,34.134485277824,34.134485277824,34.0812043379417,34.0812043379417,3223.06814368385,0.0,1.0
2024-08-22,36.33,36.455,36.3199,36.455,1454,33.7817896321462,33.8980220489923,33.7723980528651,33.8980220489923,1563.67737100979,0.0,1.0
2024-08-23,36.9256,36.9256,36.52,36.52,1484,34.3356138519345,34.3356138519345,33.9584629057523,33.9584629057523,1595.940315391,0.0,1.0
2024-08-26,37.065,37.1426,37.05,37.11,1635,34.4652362432012,34.5373933275793,34.4512883531797,34.5070799132658,1758.33046877648,0.0,1.0
2024-08-27,37.185,37.185,37.095,37.17,930,34.5768193633734,34.5768193633734,34.4931320232443,34.5628714733519,1000.15127581781,0.0,1.0
2024-08-28,36.9377,37.0799,36.865,37.0799,2767,34.3468651498851,34.4790911472893,34.2792643762475,34.4790911472893,2975.71890342784,0.0,1.0
2024-08-29,37.265,37.2799,37.19,37.19,1063,34.6512081101549,34.665063014243,34.5814686600473,34.5814686600473,1143.18366257456,0.0,1.0
2024-08-30,37.239,37.36,37.239,37.36,445,34.627031767451,34.739544746958,34.627031767451,34.739544746958,478.567008321426,0.0,1.0
2024-09-03,36.5489,36.87,36.49,36.87,5009,33.9853358405271,34.2839136729213,33.9305671257092,34.2839136729213,5386.83628018433,0.0,1.0
2024-09-04,36.5182,36.6595,36.47,36.6595,1615,33.9567891589497,34.0881782829525,33.9119699390138,34.0881782829525,1736.821839189,0.0,1.0
2024-09-05,36.7427,36.85,36.66,36.72,4015,34.1655425796053,34.2653164862259,34.0886432126199,34.144434772706,4317.85738968657,0.0,1.0
2024-09-06,36.2527,36.618,36.18,36.618,29813,33.7099115055686,34.0495891205596,33.6423107319309,34.0495891205596,32061.8386945768,0.0,1.0
2024-09-09,36.734,36.734,36.62,36.62,405,34.1574528033928,34.1574528033928,34.0514488392291,34.0514488392291,435.549749146466,0.0,1.0
2024-09-10,36.4547,36.485,36.355,36.415,2300,33.8977430911919,33.9259178290354,33.8050361155154,33.8608276756016,2473.49240256018,0.0,1.0
2024-09-11,36.7718,36.7718,36.32,36.32,2493,34.192601486247,34.192601486247,33.7724910387985,33.7724910387985,2681.05067807936,0.0,1.0
2024-09-12,37.1644,37.17,37.16,37.17,400,34.5576642610772,34.5628714733519,34.5535728800042,34.5628714733519,430.172591749597,0.0,1.0
2024-09-13,37.255,37.34,37.235,37.28,3992,34.6419095168073,34.7209475602626,34.6233123301119,34.6651560001765,4293.12246566097,0.0,1.0
2024-09-16,37.7153,37.7153,37.3,37.3,596,35.0699237686013,35.0699237686013,34.6837531868718,34.6837531868718,640.957161706899,0.0,1.0
2024-09-17,37.8303,37.93,37.73,37.88,1664,35.1768575920997,35.2695645677761,35.0835927008224,35.2230716010377,1789.51798167832,0.0,1.0
2024-09-18,37.6931,38.0675,37.6931,37.83,2715,35.0492808913694,35.3974202263068,35.0492808913694,35.1765786342992,2919.79646650039,0.0,1.0
2024-09-19,38.462,38.4662,38.39,38.4,3027,35.7642497338731,35.7681551430791,35.6972998617697,35.7065984551174,3255.33108806507,0.0,1.0
2024-09-20,38.2301,38.32,38.21,38.22,1177,35.5486153541402,35.6322097083359,35.5299251815113,35.539223774859,1265.78285122319,0.0,1.0
2024-09-23,38.6371,38.6379,38.45,38.46,3001,35.927068103391,35.9278119908589,35.7530914218558,35.7623900152035,3227.36986960135,0.0,1.0
2024-09-24,39.1777,39.1777,38.86,38.86,3706,36.429750059767,36.429750059767,36.134333749111,36.134333749111,3985.54906256001,0.0,1.0
2024-09-25,38.071,38.1646,38.031,38.1646,854,36.0581503738134,36.1468016536587,36.0202652114864,36.1468016536587,901.672261692373,0.70707,1.0
2024-09-26,38.8733,38.9035,38.57,38.73,22406,36.8180320171879,36.8466353147448,36.5307677738432,36.6823084231513,23656.7549127392,0.0,1.0
2024-09-27,38.9812,39.23,38.95,39.01,3772,36.9202272425651,37.1558729522392,36.89067681595,36.9475045594405,3982.56179286139,0.0,1.0
2024-09-30,38.7321,39.08,38.7,39.08,5331,36.6842973941735,37.0138035935128,36.653894551406,37.0138035935128,5628.58879049418,0.0,1.0
2024-10-01,38.7669,38.7669,38.54,38.6115,5376,36.717257485398,36.717257485398,36.5023539020979,36.5700736297575,5676.10079491592,0.0,1.0
2024-10-02,39.3028,39.3158,39.17,39.3,5859,37.2248239476744,37.2371366254307,37.0990452087487,37.2221719863115,6186.06297570915,0.0,1.0
2024-10-03,38.5612,38.7213,38.5,38.54,3482,36.5224330381312,36.6740684003452,36.4644687397708,36.5023539020979,3676.37331992136,0.0,1.0
2024-10-04,38.7123,38.73,38.5701,38.6475,5206,36.6655442388216,36.6823084231513,36.530862486749,36.6041702758518,5496.61100043383,0.0,1.0
2024-10-07,38.9466,38.96,38.77,38.94,3995,36.8874565771522,36.9001481065317,36.7201935854783,36.8812055253682,4218.01017032907,0.0,1.0
2024-10-08,38.1547,38.37,37.98,38.37,5235,36.1374250759827,36.341341962208,35.9719616295194,36.341341962208,5527.22984772784,0.0,1.0
2024-10-09,37.9784,38.04,37.85,37.85,2715,35.9704462230263,36.0287893730099,35.8488348519565,35.8488348519565,2866.557600111,0.0,1.0
2024-10-10,38.0796,38.08,37.9,37.9,3465,36.0662956837137,36.066674535337,35.8961913048653,35.8961913048653,3658.42434047315,0.0,1.0
2024-10-11,38.2335,38.28,37.92,37.92,2706,36.212058845767,36.2561003469722,35.9151338860288,35.9151338860288,2857.05519922665,0.0,1.0
2024-10-14,38.2942,38.32,38.1,38.1,3974,36.2695495795982,36.2939855092992,36.0856171165005,36.0856171165005,4195.83790159894,0.0,1.0
2024-10-15,37.8727,38.13,37.87,38.13,7553,35.8703346815771,36.1140309882458,35.86777743312,36.1140309882458,7974.62598660714,0.0,1.0
2024-10-16,38.0413,38.12,38.0413,38.1,2619,36.0300206407856,36.104559697664,36.0300206407856,36.0856171165005,2765.19865734464,0.0,1.0
2024-10-17,38.025,38.07,38.01,38.07,1576,36.0145824371373,36.0572032447552,36.0003755012647,36.0572032447552,1663.97597708101,0.0,1.0
2024-10-18,38.2493,38.3,38.1401,38.27,1637,36.2270234848862,36.2750429281357,36.1235969917333,36.2466290563904,1728.38113863046,0.0,1.0
2024-10-21,37.805,38.0001,37.8,38.0001,2353,35.8062140443386,35.9909989235887,35.8014783990477,35.9909989235887,2484.3499200962,0.0,1.0
2024-10-22,37.858,37.9,37.8,37.8,11493,35.8564118844219,35.8961913048653,35.8014783990477,35.8014783990477,12134.5659293097,0.0,1.0
2024-10-23,37.5357,37.77,37.5007,37.77,3654,35.5511521889719,35.7730645273025,35.5180026719357,35.7730645273025,3857.97475904441,0.0,1.0
2024-10-24,37.5501,37.57,37.5,37.54,2091,35.5647908474096,35.5836387156673,35.517339681595,35.555224843922,2207.72447212969,0.0,1.0
2024-10-25,37.4589,37.6,37.4589,37.6,1972,35.478412677304,35.6120525874126,35.478412677304,35.6120525874126,2082.08161599222,0.0,1.0
2024-10-28,37.6327,37.655,37.56,37.56,653,35.6430237076149,35.6641446856122,35.5741674250855,35.5741674250855,689.451975275316,0.0,1.0
2024-10-29,37.4138,37.54,37.4138,37.54,3101,35.4356971567802,35.555224843922,35.4356971567802,35.555224843922,3274.10501581739,0.0,1.0
2024-10-30,37.254,37.29,37.17,37.2,1130,35.2843459332837,35.318442579378,35.2047870923969,35.2332009641422,1193.07922214565,0.0,1.0
2024-10-31,37.0488,37.0625,37.0488,37.0625,679,35.089995050546,35.102970718643,35.089995050546,35.102970718643,716.903355607871,0.0,1.0
2024-11-01,37.288,37.47,37.288,37.4,4580,35.3165483212617,35.4889258098497,35.3165483212617,35.4226267757774,4835.66622781155,0.0,1.0
2024-11-04,37.3815,37.51,37.3815,37.51,848,35.4051048882011,35.5268109721767,35.4051048882011,35.5268109721767,895.337327769476,0.0,1.0
2024-11-05,37.7475,37.79,37.7111,37.72,2782,35.7517541234935,35.792007108466,35.7172786257759,35.7257080743937,2937.29769558335,0.0,1.0
2024-11-06,37.3394,37.35,37.0602,37.0602,2613,35.3652307548519,35.3752703228686,35.1007923218092,35.1007923218092,2758.86372342175,0.0,1.0
2024-11-07,38.3529,38.4,38.26,38.26,3746,36.3251460553132,36.3697558339533,36.2371577658086,36.2371577658086,3955.11041252884,0.0,1.0
2024-11-08,37.7735,38.06,37.71,38.06,3933,35.7763794790061,36.0477319541735,35.7162367838119,36.0477319541735,4152.54918645913,0.0,1.0
2024-11-11,37.4564,37.58,37.4564,37.58,5743,35.4760448546585,35.593110006249,35.4760448546585,35.593110006249,6063.58758653314,0.0,1.0
2024-11-12,36.9787,37.31,36.9787,37.31,2118,35.0236013035679,35.3373851605416,35.0236013035679,35.3373851605416,2236.23167478272,0.0,1.0
2024-11-13,36.8514,36.865,36.82,36.865,1885,34.9030317744621,34.9159127296533,34.8732919220354,34.9159127296533,1990.22507411021,0.0,1.0
2024-11-14,36.9109,37.03,36.9014,37.03,1401,34.9593859534236,35.0721890242523,34.9503882273709,35.0721890242523,1479.2070709965,0.0,1.0
2024-11-15,37.129,37.129,37.085,37.12,2124,35.1659548010117,35.1659548010117,35.124281122452,35.1574306394881,2242.56660870562,0.0,1.0
2024-11-18,37.4614,37.48,37.45,37.45,1051,35.4807804999494,35.4983971004315,35.4699832286862,35.4699832286862,1109.6692588275,0.0,1.0
2024-11-19,37.6098,37.69,37.36,37.43,3541,35.6213344521827,35.6972942026484,35.3847416134504,35.4510406475227,3738.66683682985,0.0,1.0
2024-11-20,37.3583,37.3583,37.252,37.315,1017,35.3831314940515,35.3831314940515,35.2824516751674,35.3421208058324,1073.77129993108,0.0,1.0
2024-11-21,37.56,37.56,37.46,37.52,1762,35.5741674250855,35.5741674250855,35.4794545192679,35.5362822627585,1860.35892869082,0.0,1.0
2024-11-22,37.493,37.493,37.3519,37.42,3169,35.5107097781877,35.5107097781877,35.3770698680791,35.4415693569409,3345.90093361023,0.0,1.0
2024-11-25,37.2387,37.25,37.2387,37.25,767,35.2698548586936,35.280557417051,35.2698548586936,35.280557417051,809.815719810363,0.0,1.0
2024-11-26,36.8837,36.925,36.8459,36.92,1928,34.9336240430412,34.9727404731439,34.8978225646421,34.968004827853,2035.62543389098,0.0,1.0
2024-11-27,37.2733,37.3274,37.2204,37.31,2250,35.3026255241065,35.3538652061538,35.252522396929,35.3373851605416,2375.60022108646,0.0,1.0
2024-11-29,37.55,37.55,37.27,37.27,883,35.5646961345038,35.5646961345038,35.2994999982145,35.2994999982145,932.291108986375,0.0,1.0
2024-12-02,37.484,37.484,37.3001,37.3134,2212,35.5021856166642,35.5021856166642,35.3280085828656,35.3406053993394,2335.47897290811,0.0,1.0
2024-12-03,37.785,37.785,37.73,37.7567,4373,35.7872714631751,35.7872714631751,35.7351793649754,35.7604677108287,4617.1110074716,0.0,1.0
2024-12-04,37.6829,37.6829,37.62,37.66,1301,35.6905695863353,35.6905695863353,35.6309951685761,35.6688803309031,1373.62483894822,0.0,1.0
2024-12-05,37.8157,37.87,37.75,37.81,2407,35.8163483252611,35.86777743312,35.7541219461389,35.8109496896295,2541.36432540227,0.0,1.0
2024-12-06,37.5186,37.68,37.5186,37.68,6050,35.534956282077,35.6878229120666,35.534956282077,35.6878229120666,6387.72503892139,0.0,1.0
2024-12-09,38.091,38.28,38.091,38.12,5927,36.0770929549769,36.2561003469722,36.0770929549769,36.104559697664,6257.85889350199,0.0,1.0
2024-12-10,37.6896,37.87,37.58,37.87,5208,35.6969153510251,35.86777743312,35.593110006249,35.86777743312,5498.7226450748,0.0,1.0
2024-12-11,37.5242,37.56,37.43,37.43,2558,35.5402602048028,35.5741674250855,35.4510406475227,35.4510406475227,2700.79349579519,0.0,1.0
2024-12-12,37.345,37.38,37.34,37.38,5209,35.3705346775777,35.4036841946139,35.3657990322868,35.4036841946139,5499.77846739528,0.0,1.0
2024-12-13,37.0873,37.31,37.0009,37.31,2662,35.1264595192858,35.3373851605416,35.0446275686594,35.3373851605416,2810.5990171254,0.0,1.0
2024-12-16,36.96,37.0,36.94,36.98,2338,35.00588999018,35.043775152507,34.9869474090165,35.0248325713435,2468.51258528896,0.0,1.0
2024-12-17,36.3742,36.4,36.32,36.38,1655,34.8458299149936,34.8705458513388,34.7939072890281,34.8513862107611,1727.58981912201,0.416805,1.0
2024-12-18,35.5067,36.26,35.5067,36.26,27839,34.0147805049376,34.7364283672951,34.0147805049376,34.7364283672951,29060.0440933762,0.0,1.0
2024-12-19,35.328,35.55,35.325,35.55,6862,33.8435891163763,34.0562611267883,33.8407151702896,34.0562611267883,7162.97361861946,0.0,1.0
2024-12-20,35.3706,35.58,35.19,35.19,3948,33.8843991508067,34.0850005876547,33.7113875963904,33.7113875963904,4121.16290386325,0.0,1.0
2024-12-23,35.8,35.8,35.48,35.67,4211,34.295756634009,34.295756634009,33.9892023847665,34.1712189702542,4395.69832527056,0.0,1.0
2024-12-24,35.865,35.9101,35.82,35.9,3124,34.3580254658864,34.401230455389,34.3149162745867,34.3915548368973,3261.02150751489,0.0,1.0
2024-12-26,36.1555,36.1601,35.89,35.9,8595,34.6363192452769,34.6407259626097,34.3819750166085,34.3915548368973,8971.98458933755,0.0,1.0
2024-12-27,36.05,36.05,35.88,35.89,2670,34.5352521412297,34.5352521412297,34.3723951963196,34.3819750166085,2787.10865078898,0.0,1.0
2024-12-30,35.89,36.06,35.84,36.06,3612,34.3819750166085,34.5448319615186,34.3340759151643,34.5448319615186,3770.42563544936,0.0,1.0
2024-12-31,35.8056,35.8599,35.8056,35.8599,1607,34.3011213333707,34.3531397575391,34.3011213333707,34.3531397575391,1677.48449506288,0.0,1.0
2025-01-02,35.7638,35.88,35.657,35.88,8559,34.2610776845634,34.3723951963196,34.1587652038787,34.3723951963196,8934.40559629322,0.0,1.0
2025-01-03,35.93,35.949,35.83,35.89,1683,34.4202942977638,34.4384959563126,34.3244960948755,34.3819750166085,1756.81792482316,0.0,1.0
2025-01-06,35.9071,36.11,35.8872,36.06,5095,34.3983565093024,34.5927310629627,34.3792926669276,34.5448319615186,5318.47137669282,0.0,1.0
2025-01-07,35.7073,36.02,35.7,36.02,5278,34.2069516999315,34.5065126803632,34.1999584311207,34.5065126803632,5509.49792466826,0.0,1.0
2025-01-08,35.8171,35.8171,35.675,35.675,1421,34.3121381267029,34.3121381267029,34.1760088803986,34.1760088803986,1483.32636433376,0.0,1.0
2025-01-10,35.326,35.56,35.18,35.56,2782,33.8416731523185,34.0658409470771,33.7018077761016,34.0658409470771,2904.02107359361,0.0,1.0
2025-01-13,35.3407,35.3407,35.17,35.17,1343,33.8557554881431,33.8557554881431,33.6922279558127,33.6922279558127,1401.90521273768,0.0,1.0
2025-01-14,35.5749,35.61,35.43,35.46,20693,34.0801148793074,34.1137400485212,33.9413032833223,33.9700427441888,21600.6139740736,0.0,1.0
2025-01-15,35.8798,36.07,35.76,35.99,3087,34.3722035999139,34.5544117818074,34.2574373528537,34.4777732194968,3222.39865355265,0.0,1.0
2025-01-16,35.78,35.785,35.71,35.71,1983,34.2765969934313,34.2813869035758,34.2095382514095,34.2095382514095,2069.97620019272,0.0,1.0
2025-01-17,36.06,36.24,35.96,35.96,8793,34.5448319615186,34.7172687267175,34.4490337586303,34.4490337586303,9178.66905108145,0.0,1.0
2025-01-21,36.4678,36.4699,36.235,36.3,2077,34.935497032897,34.9375087951577,34.7124788165731,34.7747476484505,2168.09912647517,0.0,1.0
2025-01-22,36.2528,36.37,36.2528,36.33,2353,34.7295308966872,34.8418063904723,34.7295308966872,34.8034871093169,2456.20473981516,0.0,1.0
2025-01-23,36.33,36.35,36.06,36.11,4503,34.8034871093169,34.8226467498946,34.5448319615186,34.5927310629627,4700.50571329693,0.0,1.0
2025-01-24,36.4,36.5,36.29,36.29,3988,34.8705458513388,34.9663440542271,34.7651678281616,34.7651678281616,4162.91734057919,0.0,1.0
2025-01-27,36.46,36.4788,36.407,36.45,1593,34.9280247730717,34.9460348352147,34.8772517255409,34.9184449527829,1662.8704422123,0.0,1.0
2025-01-28,36.2432,36.2432,36.04,36.24,2381,34.7203342692099,34.7203342692099,34.5256723209409,34.7172687267175,2485.43284551632,0.0,1.0
2025-01-29,36.2142,36.305,36.07,36.2773,7474,34.6925527903723,34.7795375585949,34.5544117818074,34.7530014563948,7801.81650037335,0.0,1.0
2025-01-30,36.3405,36.52,36.31,36.45,2123,34.8135459206202,34.9855036948047,34.7843274687393,34.9184449527829,2216.1167286985,0.0,1.0
2025-01-31,36.0403,36.35,36.025,36.35,3499,34.5259597155496,34.8226467498946,34.5113025905077,34.8226467498946,3652.46935172683,0.0,1.0
2025-02-03,35.93,36.0,35.67,35.75,4153,34.4202942977638,34.4873530397856,34.1712189702542,34.2478575325649,4335.15439203244,0.0,1.0
2025-02-04,36.208,36.2409,36.05,36.05,1513,34.6866133017932,34.7181309105435,34.5352521412297,34.5352521412297,1579.36156878042,0.0,1.0
2025-02-05,36.2792,36.2792,36.24,36.24,372,34.7548216222497,34.7548216222497,34.7172687267175,34.7172687267175,388.31626145824,0.0,1.0
2025-02-06,36.4312,36.44,36.38,36.44,918,34.9004348906399,34.9088651324941,34.8513862107611,34.9088651324941,958.264322630818,0.0,1.0
2025-02-07,36.2626,36.5,36.2,36.5,3470,34.7389191205702,34.9663440542271,34.6789494455622,34.9663440542271,3622.19738510778,0.0,1.0
2025-02-10,36.34,36.48,36.29,36.34,2978,34.8130669296058,34.9471844136494,34.7651678281616,34.8130669296058,3108.61781350171,0.0,1.0
2025-02-11,36.28,36.28,36.11,36.21,3410,34.7555880078728,34.7555880078728,34.5927310629627,34.688529265851,3559.56573003386,0.0,1.0
2025-02-12,36.6509,36.71,36.4586,36.46,13067,35.1109035423855,35.1675202802925,34.9266835982313,34.9280247730717,13640.1306141796,0.0,1.0
2025-02-13,37.0158,37.0158,36.75,36.75,6967,35.4604711847249,35.4604711847249,35.2058395614478,35.2058395614478,7272.5790149988,0.0,1.0
2025-02-14,36.9117,37.025,36.85,37.025,5312,35.3607452555182,35.4692846193906,35.3016377643361,35.4692846193906,5544.98919587679,0.0,1.0
2025-02-18,36.9028,36.94,36.8354,36.94,6747,35.3522192154611,35.3878561469355,35.2876512267144,35.3878561469355,7042.92961306114,0.0,1.0
2025-02-19,36.5893,36.61,36.45,36.55,3445,35.0518918494063,35.0717220774042,34.9184449527829,35.0142431556712,3596.10086216031,0.0,1.0
2025-02-20,36.7759,36.79,36.59,36.68,4509,35.2306512959958,35.2441588426031,35.0525624368265,35.138780819426,4706.76887880432,0.0,1.0
2025-02-21,36.2945,36.53,36.2945,36.53,3220,34.7694787472916,34.9950835150935,34.7694787472916,34.9950835150935,3361.23215563315,0.0,1.0
2025-02-24,36.3463,36.5,36.3463,36.47,3588,34.8191022163877,34.9663440542271,34.8191022163877,34.9376045933606,3745.3729734198,0.0,1.0
2025-02-25,36.2188,36.2801,36.08,36.2801,5254,34.6969595077052,34.7556838060757,34.5639916020962,34.7556838060757,5484.44526263868,0.0,1.0
2025-02-26,36.1715,36.42,36.0912,36.13,1912,34.651646957739,34.8897054919164,34.5747210008197,34.6118907035404,1995.86207502192,0.0,1.0
2025-02-27,35.845,36.13,35.845,36.03,9875,34.3388658253087,34.6118907035404,34.3388658253087,34.5160925006521,10308.1265642476,0.0,1.0
2025-02-28,35.7012,35.75,35.56,35.66,3111,34.2011080095554,34.2478575325649,34.0658409470771,34.1616391499654,3247.45131558221,0.0,1.0
2025-03-03,35.7834,36.2176,35.68,36.12,5467,34.2798541323295,34.6958099292705,34.180798790543,34.6023108832515,5706.78763815108,0.0,1.0
2025-03-04,35.862,35.99,35.49,35.67,4630,34.3551515197997,34.4777732194968,33.9987822050553,34.1712189702542,4833.07604987003,0.0,1.0
2025-03-05,36.7246,36.7246,36.4,36.415,1919,35.1815068179142,35.1815068179142,34.8705458513388,34.884915581772,2003.16910144721,0.0,1.0
2025-03-06,36.6948,36.85,36.65,36.71,2084,35.1529589534534,35.3016377643361,35.1100413585595,35.1675202802925,2175.40615290046,0.0,1.0
2025-03-07,36.6641,36.6641,36.36,36.36,7382,35.1235489051667,35.1235489051667,34.8322265701834,34.8322265701834,7705.78129592669,0.0,1.0
2025-03-10,36.26,36.5,36.16,36.4,6405,34.7364283672951,34.9663440542271,34.6406301644069,34.8705458513388,6685.92917913986,0.0,1.0
2025-03-11,36.129,36.18,36.0,36.0,1423,34.6109327215115,34.6597898049845,34.4873530397856,34.4873530397856,1485.41408616956,0.0,1.0
2025-03-12,36.085,36.1,36.0,36.0,2856,34.5687815122406,34.5831512426739,34.4873530397856,34.4873530397856,2981.2667815181,0.0,1.0
2025-03-13,36.1308,36.2585,35.96,35.96,3514,34.6126570891635,34.7349913942518,34.4490337586303,34.4490337586303,3668.1272654953,0.0,1.0
2025-03-14,36.4028,36.4126,36.13,36.13,4329,34.8732282010196,34.8826164249027,34.6118907035404,34.6118907035404,4518.87391358258,0.0,1.0
2025-03-17,36.7549,36.7549,36.43,36.43,5041,35.2105336733893,35.2105336733893,34.8992853122052,34.8992853122052,5262.10288712631,0.0,1.0
2025-03-18,36.2194,36.3,36.2194,36.22,2864,34.9633340746923,35.0411389175782,34.9633340746923,34.9639132670711,2966.88986749365,0.277458,1.0
2025-03-19,36.4158,36.44,36.1712,36.1712,5759,35.1529230466871,35.1762838059655,34.9168056202618,34.9168056202618,5965.89341721227,0.0,1.0
2025-03-20,36.0743,36.12,35.97,35.98,4428,34.8232660510851,34.8673812039373,34.7225831092365,34.7322363155499,4587.07693200485,0.0,1.0
2025-03-21,35.815,35.85,35.78,35.85,6196,34.5729584113791,34.606744633476,34.5391721892823,34.606744633476,6418.59274406098,0.0,1.0
2025-03-24,36.005,36.03,36.0,36.0,2936,34.7563693313334,34.7805023471168,34.7515427281767,34.7515427281767,3041.47648427421,0.0,1.0
2025-03-25,36.2,36.23,36.17,36.21,916,34.9446068544443,34.9735664733845,34.9156472355042,34.9542600607577,948.907513486098,0.0,1.0
2025-03-26,36.0967,36.29,36.0183,36.29,6080,34.8448892332271,35.0314857112648,34.7692080957302,35.0314857112648,6298.42541702562,0.0,1.0
2025-03-27,36.2806,36.36,36.11,36.11,1698,35.0224116973302,35.0990581554585,34.8577279976239,34.8577279976239,1759.0010457417,0.0,1.0
2025-03-28,35.8409,36.08,35.8409,36.08,1205,34.5979602157308,34.8287683786838,34.5979602157308,34.8287683786838,1248.28990584143,0.0,1.0
2025-03-31,35.7035,35.75,35.415,35.49,6278,34.4653251609849,34.5102125703421,34.1868301588438,34.2592292061942,6503.53861317218,0.0,1.0
2025-04-01,35.98,35.98,35.94,35.94,976,34.7322363155499,34.7322363155499,34.6936234902964,34.6936234902964,1011.0630274699,0.0,1.0
2025-04-02,35.92,35.92,35.81,35.84,2036,34.6743170776696,34.6743170776696,34.5681318082224,34.5970914271626,2109.14377451713,0.0,1.0
2025-04-03,35.1849,35.49,35.1849,35.49,2504,33.9647098815729,34.2592292061942,33.9647098815729,34.2592292061942,2593.95678359081,0.0,1.0
2025-04-04,32.7,33.75,32.67,33.75,27147,31.5659846447605,32.5795713076657,31.5370250258204,32.5795713076657,28122.2623019728,0.0,1.0
2025-04-07,32.01,32.39,31.54,31.73,10887,30.8999134091371,31.2667352490456,30.4462127124081,30.6296236323624,11278.1180123615,0.0,1.0
2025-04-08,31.18,32.54,31.05,32.54,6079,30.0986972851264,31.4115333437464,29.9732056030524,31.4115333437464,6297.38949179255,0.0,1.0
2025-04-09,33.23,33.23,31.27,31.27,7859,32.0776045793698,32.0776045793698,30.1855761419468,30.1855761419468,8141.33640664545,0.0,1.0
2025-04-10,32.9236,33.24,32.55,33.24,1329,31.7818303379277,32.0872577856831,31.4211865500598,32.0872577856831,1376.74463474129,0.0,1.0
2025-04-11,33.6238,33.63,33.0,33.0,2535,32.4577478439908,32.4637328319051,31.855580834162,31.855580834162,2626.07046581578,0.0,1.0
2025-04-14,33.9386,34.02,33.7,33.99,25502,32.761630778736,32.840207878127,32.5313052760987,32.8112482591868,26418.1652935835,0.0,1.0
2025-04-15,34.1012,34.275,34.09,34.25,4512,32.9185919133916,33.0863646391182,32.9077803223207,33.0622316233348,4674.09465158218,0.0,1.0
2025-04-16,33.9724,34.2033,33.86,34.16,9245,32.7942586160753,33.0171511498513,32.6857565771129,32.9753527665143,9577.12877967135,0.0,1.0
2025-04-17,34.3311,34.4,34.3201,34.4,3247,33.1405191265363,33.2070297180355,33.1299005995916,33.2070297180355,3363.64923175694,0.0,1.0
2025-04-21,34.46,34.5,34.325,34.34,5033,33.2649489559158,33.3035617811693,33.1346306706851,33.1491104801552,5213.81169800822,0.0,1.0
2025-04-22,35.0068,35.26,34.83,34.83,3211,33.7927862771316,34.0372054609864,33.6221175895109,33.6221175895109,3326.35592336665,0.0,1.0
2025-04-23,35.2335,35.6,35.2213,35.6,1238,34.0116244642559,34.3654144756414,33.9998475525536,34.3654144756414,1282.47543853252,0.0,1.0
2025-04-24,35.6628,35.724,35.56,35.6,1272,34.4260366112894,34.4851142339273,34.3268016503879,34.3654144756414,1317.69689645668,0.0,1.0
2025-04-25,35.7633,35.81,35.61,35.61,3224,34.5230513347389,34.5681318082224,34.3750676819548,34.3750676819548,3339.82295139648,0.0,1.0
2025-04-28,36.0313,36.075,35.8285,35.8285,6538,34.7817572639376,34.8239417755271,34.5859902399022,34.5859902399022,6772.87917376867,0.0,1.0
2025-04-29,36.2005,36.27,36.16,36.18,4453,34.94508951476,35.012179298638,34.9059940291908,34.9253004418176,4612.97506283143,0.0,1.0
2025-04-30,36.3467,36.4,36.08,36.08,2626,35.0862193910617,35.137670980712,34.8287683786838,34.8287683786838,2720.33966202455,0.0,1.0
2025-05-01,36.29,36.41,36.2,36.41,1860,35.0314857112648,35.1473241870254,34.9446068544443,35.1473241870254,1926.82093349797,0.0,1.0
2025-05-02,36.8008,36.94,36.72,36.94,15826,35.5245714897524,35.6589441216346,35.4465735827402,35.6589441216346,16394.5527384617,0.0,1.0
2025-05-05,36.77,36.95,36.62,36.95,2506,35.4948396143071,35.668597327948,35.3500415196064,35.668597327948,2596.02863405695,0.0,1.0
2025-05-06,36.9419,37.06,36.7,36.7,3859,35.6607782308342,35.7747825973952,35.4272671701135,35.4272671701135,3997.63547439175,0.0,1.0
2025-05-07,36.9469,37.11,36.91,37.01,3344,35.6656048339909,35.8230486289621,35.6299845026945,35.7265165658283,3464.13397936409,0.0,1.0
2025-05-08,36.7513,37.0,36.73,37.0,4083,35.4767881185011,35.7168633595149,35.4562267890536,35.7168633595149,4229.68272659797,0.0,1.0
2025-05-09,36.9855,37.16,36.98,37.05,3982,35.7028662103605,35.8713146605291,35.6975569468882,35.7651293910818,4125.05427805856,0.0,1.0
2025-05-12,37.43,37.43,37.1921,37.32,10739,36.1319512309904,36.1319512309904,35.902301452795,36.0257659615432,11124.8010778681,0.0,1.0
2025-05-13,37.87,37.93,37.43,37.43,3559,36.5566923087792,36.6146115466595,36.1319512309904,36.1319512309904,3686.85790447273,0.0,1.0
2025-05-14,37.3963,37.6,37.3963,37.5658,2160,36.0994199257143,36.2960557383179,36.0994199257143,36.2630417727261,2237.598503417,0.0,1.0
2025-05-15,37.7,37.71,37.6501,37.6501,5177,36.3925878014517,36.4022410077651,36.3444183019479,36.3444183019479,5362.98493156935,0.0,1.0
2025-05-16,37.6207,37.65,37.3813,37.56,2237,36.3160378753866,36.3443217698848,36.0849401162442,36.2574429130644,2317.36474636288,0.0,1.0
2025-05-19,37.5811,37.621188,37.4019,37.56,2176,36.2778111783856,36.3165089518547,36.1048257212498,36.2574429130644,2254.17330714601,0.0,1.0
2025-05-20,37.575,37.685,37.575,37.665,1334,36.2719227225344,36.3781079919816,36.2719227225344,36.3588015793549,1381.92426090661,0.0,1.0
2025-05-21,37.4343,37.61,37.4343,37.61,2948,36.1361021097051,36.3057089446313,36.1361021097051,36.3057089446313,3053.90758707098,0.0,1.0
2025-05-22,37.2237,37.73,37.04,37.73,4827,35.9328055847453,36.4215474203919,35.7554761847685,36.4215474203919,5000.41109999715,0.0,1.0
2025-05-23,37.4388,37.45,37.29,37.29,3939,36.1404460525462,36.1512576436171,35.996806342603,35.996806342603,4080.50949303682,0.0,1.0
2025-05-27,37.4424,37.53,37.4086,37.53,2031,36.143921206819,36.2284832941242,36.1112933694797,36.2284832941242,2103.96414835181,0.0,1.0
2025-05-28,37.32,37.37,37.265,37.36,2571,36.0257659615432,36.0740319931101,35.9726733268196,36.0643787867967,2663.36377420606,0.0,1.0
2025-05-29,37.3136,37.43,37.3136,37.43,401,36.0195879095026,36.1319512309904,36.0195879095026,36.1319512309904,415.406018458433,0.0,1.0
2025-05-30,37.3061,37.3061,37.1432,37.22,723,36.0123480047676,36.0123480047676,35.8550972739226,35.9292338984094,748.973943504855,0.0,1.0
2025-06-02,37.572,37.572,37.3099,37.3787,2958,36.2690267606404,36.2690267606404,36.0160162231667,36.0824302826027,3064.26683940161,0.0,1.0
2025-06-03,37.6,37.6699,37.5005,37.59,2311,36.2960557383179,36.3635316504484,36.2000063354997,36.2864025320045,2394.02321360957,0.0,1.0
2025-06-04,37.8554,37.92,37.67,37.67,2870,36.5425986275617,36.6049583403461,36.3636281825116,36.3636281825116,2973.10541889203,0.0,1.0
2025-06-05,38.036,38.07,38.036,38.07,3010,36.7169355335814,36.7497564350469,36.7169355335814,36.7497564350469,3118.1349515209,0.0,1.0
2025-06-06,38.1894,38.1894,38.09,38.1,1658,36.8650157184286,36.8650157184286,36.7690628476736,36.778716053987,1717.56403641916,0.0,1.0
2025-06-09,38.2782,38.28,38.12,38.24,4037,36.9507361904915,36.9524737676279,36.7980224666138,36.9138609423744,4182.03016587704,0.0,1.0
2025-06-10,38.525,38.525,38.3901,38.4184,3515,37.1889773223058,37.1889773223058,37.0587555691382,37.0860741430051,3641.27719421793,0.0,1.0
2025-06-11,38.55,38.65,38.55,38.59,4469,37.2131103380892,37.309642401223,37.2131103380892,37.2517231633427,4629.54986656045,0.0,1.0
2025-06-12,38.5376,38.56,38.41,38.41,2487,37.2011403622606,37.2227635444026,37.0779654497019,37.0779654497019,2576.34605462874,0.0,1.0
2025-06-13,38.2002,38.3206,38.177,38.3206,1332,36.8754411812471,36.9916657852602,36.8530457426,36.9916657852602,1379.85241044048,0.0,1.0
2025-06-16,37.9184,38.0746,37.9184,38.0746,1317,37.3387043441501,37.4925163620242,37.3387043441501,37.4925163620242,1337.44685781589,0.761706,1.0
2025-06-17,37.57,37.92,37.57,37.82,5688,36.9956306756013,37.3402798833857,36.9956306756013,37.2418086811616,5776.30806929139,0.0,1.0
2025-06-18,37.5106,37.67,37.49,37.57,4353,36.9371387814801,37.0941018778254,36.916853713822,36.9956306756013,4420.58175556004,0.0,1.0
2025-06-20,36.8946,37.42,36.8946,37.42,11717,36.3305561757796,36.8479238722651,36.3305561757796,36.8479238722651,11898.9102756483,0.0,1.0
2025-06-23,37.3745,37.3745,37.01,37.08,4677,36.8031194752531,36.8031194752531,36.4441919431462,36.5131217847031,4749.61196203866,0.0,1.0
2025-06-24,37.8511,37.8916,37.54,37.54,2046,37.2724332250533,37.312314061954,36.966089314934,36.966089314934,2077.76482239279,0.0,1.0
2025-06-25,38.0137,38.04,37.86,37.97,1746,37.4325473998697,37.4584453260546,37.2811971620512,37.3895154844977,1773.10722380147,0.0,1.0
2025-06-26,38.5002,38.5002,38.3,38.3,2523,37.91160979869,37.91160979869,37.7144704518373,37.7144704518373,2562.17040415299,0.0,1.0
2025-06-27,38.427,38.46,38.35,38.45,2589,37.839528878662,37.8720243753959,37.7637060529494,37.8621772551735,2629.19507584308,0.0,1.0
2025-06-30,38.474,38.48,38.34,38.34,5781,37.8858103437073,37.8917186158407,37.753858932727,37.753858932727,5870.75192485471,0.0,1.0
2025-07-01,38.8056,38.84,38.69,38.69,1857,38.2123408502825,38.2462149438476,38.0985081405114,38.0985081405114,1885.83053528026,0.0,1.0
2025-07-02,39.2745,39.2745,38.99,39.0,2126,38.6740723175114,38.6740723175114,38.3939217471838,38.4037688674062,2159.00684868381,0.0,1.0
2025-07-03,39.3,39.42,39.3,39.42,998,38.6991824740785,38.8173479167475,38.6991824740785,38.8173479167475,1013.49427798045,0.0,1.0
2025-07-07,39.0,39.3,39.0,39.3,5435,38.4037688674062,38.6991824740785,38.4037688674062,38.6991824740785,5519.38016114605,0.0,1.0
2025-07-08,39.1108,39.25,39.09,39.1467,5855,38.5128749594705,38.6499468729665,38.4923929494079,38.548226121069,5945.9007991739,0.0,1.0
2025-07-09,39.26,39.26,39.16,39.16,1186,38.6597939931889,38.6597939931889,38.5613227909648,38.5613227909648,1204.41303976434,0.0,1.0
2025-07-10,39.5995,39.61,39.33,39.33,1337,38.9941037247398,39.0044432009733,38.7287238347458,38.7287238347458,1357.75736438864,0.0,1.0
2025-07-11,39.6031,39.615,39.55,39.55,1408,38.9976486880198,39.0093667610845,38.9453604796388,38.9453604796388,1429.85966272192,0.0,1.0
2025-07-14,39.755,39.77,39.6492,39.6492,1069,39.1472264441983,39.1619971245319,39.0430439122451,39.0430439122451,1085.59657631373,0.0,1.0
2025-07-15,39.4558,39.53,39.3844,39.53,3370,38.8526006071437,38.925666239194,38.7822921687557,38.925666239194,3422.32035750914,0.0,1.0
2025-07-16,39.725,39.725,39.575,39.6145,1708,39.117685083531,39.117685083531,38.9699782801949,39.0088744050734,1734.51726131324,0.0,1.0
2025-07-17,39.9308,39.9308,39.755,39.755,3884,39.3203388177083,39.3203388177083,39.1472264441983,39.1472264441983,3944.30037642893,0.0,1.0
2025-07-18,39.9384,40.04,39.8601,40.04,2502,39.3278226290773,39.427869370537,39.2507196777358,39.427869370537,2540.8443722516,0.0,1.0
2025-07-21,40.1928,40.39,40.1501,40.29,11266,39.5783333675354,39.7725185783214,39.5362861641858,39.6740473760973,11440.9083524327,0.0,1.0
2025-07-22,40.485,40.4959,40.3,40.41,5519,39.8660662204343,39.8767995814768,39.6838944963197,39.7922128187662,5604.68428875162,0.0,1.0
2025-07-23,40.9395,40.9588,40.73,40.7721,25291,40.3136178345429,40.3326227765722,40.1073206658834,40.1487770420198,25683.6510865768,0.0,1.0
2025-07-24,41.023713,41.19,40.94,41.01,34051,40.3965433880719,40.5602881961144,40.3141101905541,40.3830400321109,34579.6529654433,0.0,1.0
2025-07-25,40.9,40.94,40.69,40.69,2968,40.2747217096644,40.3141101905541,40.0679321849938,40.0679321849938,3014.07917539678,0.0,1.0
2025-07-28,40.53,40.75,40.42,40.75,4581,39.9103782614352,40.1270149063282,39.8020599389886,40.1270149063282,4652.12153048943,0.0,1.0
2025-07-29,40.69,40.72,40.64,40.69,1798,40.0679321849938,40.097473545661,40.0186965838817,40.0679321849938,1825.91454089063,0.0,1.0
2025-07-30,40.1205,40.36,40.052,40.36,3322,39.5071386883274,39.7429772176542,39.4396859148039,39.7429772176542,3373.57514173453,0.0,1.0
2025-07-31,39.7825,39.8999,39.7301,39.8999,1269,39.1743060248099,39.289911216221,39.1227071148445,39.289911216221,1288.70164204128,0.0,1.0
2025-08-01,39.89,39.94,39.8171,39.94,1241,39.2801625672008,39.3293981683129,39.2083770607794,39.3293981683129,1260.26693283942,0.0,1.0
2025-08-04,40.3016,40.3016,40.16,40.16,899,39.6854700355553,39.6854700355553,39.5460348132059,39.5460348132059,912.957270445317,0.0,1.0
2025-08-05,40.4722,40.5099,40.4722,40.5099,661,39.8534619065496,39.8905855497881,39.8534619065496,39.8905855497881,671.262242229539,0.0,1.0
2025-08-06,40.665,40.665,40.55,40.55,835,40.0433143844377,40.0433143844377,39.93007250188,39.93007250188,847.963649412504,0.0,1.0
2025-08-07,40.9567,41.095,40.87,41.0802,2133,40.3305548813255,40.4667405540014,40.2451803489972,40.4521668160723,2166.11552598427,0.0,1.0
2025-08-08,41.15,41.227,41.08,41.08,6091,40.5208997152247,40.5967225409373,40.4519698736678,40.4519698736678,6185.5647767324,0.0,1.0
2025-08-11,41.2807,41.32,41.18,41.32,4396,40.6496015765316,40.6883007590057,40.5504410758919,40.6883007590057,4464.24934469146,0.0,1.0
2025-08-12,41.6252,41.6369,41.346,41.4304,3155,40.9888348681937,41.0003559988539,40.713903271584,40.7970129662611,3203.98241185203,0.0,1.0
2025-08-13,41.865,41.9,41.79,41.8,4629,41.2249688111272,41.2594337319056,41.1511154094591,41.1609625296815,4700.86674626404,0.0,1.0
2025-08-14,41.63,41.84,41.5782,41.84,9132,40.9935614859005,41.2003510105711,40.9425534031484,41.2003510105711,9273.77730111973,0.0,1.0
2025-08-15,41.65,41.73,41.55,41.7275,5054,41.0132557263453,41.0920326881246,40.9147845241212,41.089570908069,5132.46501093508,0.0,1.0
2025-08-18,41.26,41.35,41.23,41.32,5839,40.6292180376712,40.717842119673,40.599676677004,40.6883007590057,5929.6523939157,0.0,1.0
2025-08-19,41.395,41.56,41.3514,41.5,4752,40.7621541606738,40.9246316443436,40.7192207165041,40.8655489230091,4825.77636168648,0.0,1.0
2025-08-20,41.495,41.55,41.44,41.55,2014,40.8606253628979,40.9147845241212,40.8064662016747,40.9147845241212,2045.26801187639,0.0,1.0
2025-08-21,41.7795,41.8253,41.7795,41.8253,960,41.1407759332255,41.1858757438442,41.1407759332255,41.1858757438442,974.90431549222,0.0,1.0
2025-08-22,42.3364,42.3799,41.77,41.77,3027,41.6891620584116,41.7319970313791,41.1314211690142,41.1314211690142,3073.99516978641,0.0,1.0
2025-08-25,42.03,42.29,42.03,42.04,4684,41.387446294797,41.6434714205797,41.387446294797,41.3972934150194,4756.72063933911,0.0,1.0
2025-08-26,41.9459,41.97,41.88,41.95,1935,41.3046320137265,41.3283635734625,41.2397394914608,41.3086693330177,1965.041510914,0.0,1.0
2025-08-27,41.9406,41.9406,41.6801,41.7398,2105,41.2994130400086,41.2994130400086,41.0428955582148,41.1016828659426,2137.68081678242,0.0,1.0
2025-08-28,42.1393,42.18,42.105,42.105,729,41.4950753188279,41.5351530981331,41.461299696465,41.461299696465,740.317964576904,0.0,1.0
2025-08-29,42.2658,42.36,42.255,42.266,1421,41.6196413896414,41.7124012621365,41.6090064998012,41.6198383320459,1443.06149199421,0.0,1.0
2025-09-02,42.2269,42.27,42.0844,42.13,8675,41.5813360919762,41.6237771801348,41.4410146288069,41.4859174970211,8809.6822259323,0.0,1.0
2025-09-03,42.0735,42.19,42.0532,42.19,2773,41.4302812677644,41.5450002183555,41.4102916137129,41.5450002183555,2816.05173631242,0.0,1.0
2025-09-04,42.2303,42.25,42.1,42.19,6132,41.5846841128519,41.60408293969,41.4563761363538,41.5450002183555,6227.20131520654,0.0,1.0
2025-09-05,42.4591,42.77,42.4,42.69,7663,41.8099862235406,42.1161331912554,41.7517897430262,42.0373562294761,7781.97059335092,0.0,1.0
2025-09-08,42.7196,42.87,42.583,42.87,7786,42.0665037053345,42.2146043934795,41.9319920430963,42.2146043934795,7906.88020877335,0.0,1.0
2025-09-09,42.635,42.71,42.6276,42.64,1315,41.9831970682529,42.057050469921,41.9759101992883,41.9881206283641,1335.41580715861,0.0,1.0
2025-09-10,42.92,43.029,42.92,43.005,2470,42.2638399945916,42.3711736050159,42.2638399945916,42.3475405164821,2508.34756173519,0.0,1.0
2025-09-11,43.3642,43.3642,42.9,42.9,4260,42.7012490748711,42.7012490748711,42.2441457541468,42.2441457541468,4326.13789999673,0.0,1.0
2025-09-12,43.0,43.1,42.97,42.97,2107,42.3426169563709,42.441088158595,42.3130755957037,42.3130755957037,2139.71186743969,0.0,1.0
2025-09-15,43.3547,43.45,43.24,43.45,4102,42.6918943106598,42.7857373663794,42.5789478417088,42.7857373663794,4165.68489807197,0.0,1.0
2025-09-16,42.7066,42.77,42.48,42.77,5462,42.7066,42.77,42.48,42.77,5462,0.663034,1.0
2025-09-17,42.3656,42.5963,42.17,42.458,4130,42.3656,42.5963,42.17,42.458,4130,0.0,1.0
2025-09-18,42.0294,42.08,41.9,41.92,11977,42.0294,42.08,41.9,41.92,11977,0.0,1.0
2025-09-19,41.8931,41.94,41.88,41.92,4028,41.8931,41.94,41.88,41.92,4028,0.0,1.0
2025-09-22,41.9748,41.99,41.88,41.99,5402,41.9748,41.99,41.88,41.99,5402,0.0,1.0
2025-09-23,41.8303,41.98,41.8303,41.98,2995,41.8303,41.98,41.8303,41.98,2995,0.0,1.0
2025-09-24,41.59,41.71,41.525,41.71,8498,41.59,41.71,41.525,41.71,8498,0.0,1.0
2025-09-25,41.3083,41.44,41.2601,41.285,16076,41.3083,41.44,41.2601,41.285,16076,0.0,1.0
2025-09-26,41.53,41.6,41.49,41.5,3309,41.53,41.6,41.49,41.5,3309,0.0,1.0
2025-09-29,41.8547,41.8572,41.69,41.69,6633,41.8547,41.8572,41.69,41.69,6633,0.0,1.0
2025-09-30,42.05,42.05,41.875,41.95,25642,42.05,42.05,41.875,41.95,25642,0.0,1.0
2025-10-01,42.19,42.3,42.1055,42.29,8066,42.19,42.3,42.1055,42.29,8066,0.0,1.0
2025-10-02,42.3087,42.37,42.285,42.285,1004,42.3087,42.37,42.285,42.285,1004,0.0,1.0
2025-10-03,42.6896,42.7434,42.57,42.62,6078,42.6896,42.7434,42.57,42.62,6078,0.0,1.0
2025-10-06,42.5214,42.603,42.455,42.473,4221,42.5214,42.603,42.455,42.473,4221,0.0,1.0
2025-10-07,42.3779,42.585,42.34,42.54,2433,42.3779,42.585,42.34,42.54,2433,0.0,1.0
2025-10-08,42.4869,42.55,42.425,42.425,2006,42.4869,42.55,42.425,42.425,2006,0.0,1.0
2025-10-09,42.55,42.62,42.52,42.61,19313,42.55,42.62,42.52,42.61,19313,0.0,1.0
2025-10-10,41.6851,42.82,41.61,42.82,5517,41.6851,42.82,41.61,42.82,5517,0.0,1.0
2025-10-13,42.34,42.57,42.23,42.57,4039,42.34,42.57,42.23,42.57,4039,0.0,1.0
2025-10-14,42.595,42.78,42.12,42.12,12640,42.595,42.78,42.12,42.12,12640,0.0,1.0
2025-10-15,42.6227,42.79,42.38,42.79,3317,42.6227,42.79,42.38,42.79,3317,0.0,1.0
2025-10-16,42.3632,42.71,42.35,42.71,32807,42.3632,42.71,42.35,42.71,32807,0.0,1.0
2025-10-17,42.5692,42.572,42.45,42.52,871,42.5692,42.572,42.45,42.52,871,0.0,1.0
2025-10-20,42.986,43.02,42.53,42.53,7270,42.986,43.02,42.53,42.53,7270,0.0,1.0
2025-10-21,42.67,42.87,42.57,42.87,7640,42.67,42.87,42.57,42.87,7640,0.0,1.0
2025-10-22,42.5608,42.7,42.395,42.7,18133,42.5608,42.7,42.395,42.7,18133,0.0,1.0
2025-10-23,42.8923,42.98,42.8507,42.87,2963,42.8923,42.98,42.8507,42.87,2963,0.0,1.0
2025-10-24,43.0328,43.08,42.915,43.02,4110,43.0328,43.08,42.915,43.02,4110,0.0,1.0
2025-10-27,43.2908,43.2908,43.2,43.22,14362,43.2908,43.2908,43.2,43.22,14362,0.0,1.0
2025-10-28,43.64,43.729,43.39,43.39,4786,43.64,43.729,43.39,43.39,4786,0.0,1.0
2025-10-29,43.3384,43.7,43.3,43.66,5101,43.3384,43.7,43.3,43.66,5101,0.0,1.0
2025-10-30,43.1313,43.3082,43.123,43.123,7318,43.1313,43.3082,43.123,43.123,7318,0.0,1.0
2025-10-31,43.1553,43.17,43.03,43.03,565,43.1553,43.17,43.03,43.03,565,0.0,1.0
2025-11-03,43.3418,43.41,43.14,43.34,12351,43.3418,43.41,43.14,43.34,12351,0.0,1.0
2025-11-04,42.96,43.163848,42.9,43.02,30160,42.96,43.163848,42.9,43.02,30160,0.0,1.0
2025-11-05,43.205,43.205,42.86,42.86,1476,43.205,43.205,42.86,42.86,1476,0.0,1.0
2025-11-06,43.1834,43.32,43.1834,43.24,6886,43.1834,43.32,43.1834,43.24,6886,0.0,1.0
2025-11-07,43.1497,43.18,42.815,42.88,6862,43.1497,43.18,42.815,42.88,6862,0.0,1.0
2025-11-10,43.7276,43.755,43.46,43.53,6966,43.7276,43.755,43.46,43.53,6966,0.0,1.0
2025-11-11,43.9233,43.97,43.91,43.9699,11729,43.9233,43.97,43.91,43.9699,11729,0.0,1.0
2025-11-12,44.49,44.5,44.0,44.0,35786,44.49,44.5,44.0,44.0,35786,0.0,1.0
2025-11-13,43.89,44.48,43.76,44.48,21698,43.89,44.48,43.76,44.48,21698,0.0,1.0
2025-11-14,43.9184,44.13,43.63,43.63,24060,43.9184,44.13,43.63,43.63,24060,0.0,1.0
2025-11-17,43.74,44.0,43.68,43.96,3322,43.74,44.0,43.68,43.96,3322,0.0,1.0
2025-11-18,43.3017,43.35,43.22,43.29,5238,43.3017,43.35,43.22,43.29,5238,0.0,1.0
2025-11-19,43.1191,43.2517,43.02,43.03,3783,43.1191,43.2517,43.02,43.03,3783,0.0,1.0
2025-11-20,42.69,43.48,42.65,43.48,8856,42.69,43.48,42.65,43.48,8856,0.0,1.0
2025-11-21,42.9944,43.08,42.61,42.61,3128,42.9944,43.08,42.61,42.61,3128,0.0,1.0
2025-11-24,43.4558,43.4599,43.16,43.16,11535,43.4558,43.4599,43.16,43.16,11535,0.0,1.0
2025-11-25,43.6792,43.76,43.39,43.39,22191,43.6792,43.76,43.39,43.39,22191,0.0,1.0
2025-11-26,43.8985,43.9404,43.87,43.8955,3261,43.8985,43.9404,43.87,43.8955,3261,0.0,1.0