date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-02-24,28.58,28.58,28.58,28.58,500,17.0959119631159,17.0959119631159,17.0959119631159,17.0959119631159,835.872343682536,0.0,1.0
2012-02-27,28.05,28.05,27.87,27.87,17200,16.7788779064172,16.7788779064172,16.6712059626327,16.6712059626327,28754.0086226791,0.0,1.0
2012-02-28,28.01,28.04,27.75,27.91,30456,16.7549508077984,16.7728961317625,16.5994246667763,16.6951330612514,50914.6561983905,0.0,1.0
2012-02-29,27.79,28.03,27.71,28.03,20470,16.6233517653951,16.7669143571078,16.5754975681576,16.7669143571078,34220.613750363,0.0,1.0
2012-03-01,27.82,27.87,27.68,27.87,35000,16.6412970893592,16.6712059626327,16.5575522441935,16.6712059626327,58511.0640577774,0.0,1.0
2012-03-02,27.57,27.62,27.55,27.62,5985,16.4917527229918,16.5216615962653,16.4797891736824,16.5216615962653,10005.39195388,0.0,1.0
2012-03-05,27.45,27.45,27.45,27.45,194,16.4199714271355,16.4199714271355,16.4199714271355,16.4199714271355,324.318469348823,0.0,1.0
2012-03-06,26.08,26.37,26.08,26.37,13800,15.6004682994424,15.7739397644285,15.6004682994424,15.7739397644285,23070.0766856379,0.0,1.0
2012-03-07,26.59,26.63,26.53,26.53,5400,15.9055388068318,15.9294659054506,15.8696481589036,15.8696481589036,9027.42131177137,0.0,1.0
2012-03-08,27.66,27.66,27.2,27.2,4500,16.5455886948841,16.5455886948841,16.2704270607681,16.2704270607681,7522.8510931428,0.0,1.0
2012-03-09,27.28,27.8,27.19,27.8,4182,16.3182812580057,16.6293335400498,16.2644452861135,16.6293335400498,6991.23628256072,0.0,1.0
2012-03-12,27.31,27.32,27.28,27.28,2600,16.3362265819698,16.3422083566245,16.3182812580057,16.3182812580057,4346.53618714917,0.0,1.0
2012-03-13,27.72,27.72,27.28,27.28,11700,16.5814793428122,16.5814793428122,16.3182812580057,16.3182812580057,19559.4128421714,0.0,1.0
2012-03-14,27.51,27.51,27.51,27.51,1000,16.4558620750637,16.4558620750637,16.4558620750637,16.4558620750637,1671.74468736507,0.0,1.0
2012-03-15,27.51,27.51,27.51,27.51,0,16.4558620750637,16.4558620750637,16.4558620750637,16.4558620750637,0,0.0,1.0
2012-03-16,28.18,28.35,28.0,28.16,8587,16.8566409769282,16.958331146058,16.7489690331437,16.8446774276188,14355.2716304038,0.0,1.0
2012-03-19,28.39,28.39,28.17,28.17,2000,16.9822582446768,16.9822582446768,16.8506592022735,16.8506592022735,3343.48937473013,0.0,1.0
2012-03-20,27.93,27.96,27.91,27.91,1700,16.7070966105608,16.7250419345249,16.6951330612514,16.6951330612514,2841.96596852062,0.0,1.0
2012-03-21,27.51,27.65,27.49,27.65,2100,16.4558620750637,16.5396069202294,16.4438985257543,16.5396069202294,3510.66384346664,0.0,1.0
2012-03-22,27.14,27.14,26.31,26.31,1410,16.23453641284,16.23453641284,15.7380491165004,15.7380491165004,2357.16000918474,0.0,1.0
2012-03-23,27.45,27.45,26.97,27.01,8062,16.4199714271355,16.4199714271355,16.1328462437102,16.156773342329,13477.6056695372,0.0,1.0
2012-03-26,28.01,28.02,27.94,27.94,2300,16.7549508077984,16.7609325824531,16.7130783852155,16.7130783852155,3845.01278093965,0.0,1.0
2012-03-27,27.74,27.87,27.74,27.87,4300,16.5934428921216,16.6712059626327,16.5934428921216,16.6712059626327,7188.50215566981,0.0,1.0
2012-03-28,27.55,27.62,27.55,27.62,1200,16.4797891736824,16.5216615962653,16.4797891736824,16.5216615962653,2006.09362483809,0.0,1.0
2012-03-29,27.12,27.33,27.07,27.31,18500,16.2225728635306,16.3481901312792,16.1926639902571,16.3362265819698,30927.2767162538,0.0,1.0
2012-03-30,27.86,28.06,27.86,28.06,1600,16.665224187978,16.7848596810719,16.665224187978,16.7848596810719,2674.7914997841,0.0,1.0
2012-04-02,28.04,28.04,27.54,27.54,1015,16.7728961317625,16.7728961317625,16.4738073990278,16.4738073990278,1696.82085767554,0.0,1.0
2012-04-03,27.76,28.04,27.71,28.04,4776,16.605406441431,16.7728961317625,16.5754975681576,16.7728961317625,7984.25262685558,0.0,1.0
2012-04-04,26.6,26.63,26.48,26.5,8400,15.9115205814865,15.9294659054506,15.8397392856302,15.8517028349396,14042.6553738666,0.0,1.0
2012-04-05,26.38,26.38,26.35,26.37,2100,15.7799215390832,15.7799215390832,15.7619762151191,15.7739397644285,3510.66384346665,0.0,1.0
2012-04-09,26.09,26.09,26.09,26.09,1100,15.6064500740971,15.6064500740971,15.6064500740971,15.6064500740971,1838.91915610157,0.0,1.0
2012-04-10,25.59,25.82,25.59,25.82,4594,15.3073613413624,15.4449421584204,15.3073613413624,15.4449421584204,7679.99509375512,0.0,1.0
2012-04-11,25.37,25.47,25.35,25.44,8300,15.1757622989591,15.2355800455061,15.1637987496497,15.217634721542,13875.4809051301,0.0,1.0
2012-04-12,25.73,25.78,25.67,25.67,3700,15.3911061865281,15.4210150598016,15.3552155385999,15.3552155385999,6185.45534325076,0.0,1.0
2012-04-13,25.27,25.27,25.18,25.18,3350,15.1159445524122,15.1159445524122,15.0621085805199,15.0621085805199,5600.34470267297,0.0,1.0
2012-04-16,25.36,25.36,25.05,25.18,23474,15.1697805243044,15.1697805243044,14.9843455100089,15.0621085805199,39242.5347912077,0.0,1.0
2012-04-17,26.01,26.05,25.65,25.75,21510,15.5585958768595,15.5825229754783,15.3432519892906,15.4030697358375,35959.2282252227,0.0,1.0
2012-04-18,25.67,25.79,25.67,25.78,3400,15.3552155385999,15.4269968344563,15.3552155385999,15.4210150598016,5683.93193704125,0.0,1.0
2012-04-19,25.58,25.58,25.51,25.51,2100,15.3013795667077,15.3013795667077,15.2595071441248,15.2595071441248,3510.66384346664,0.0,1.0
2012-04-20,25.72,25.72,25.72,25.72,800,15.3851244118734,15.3851244118734,15.3851244118734,15.3851244118734,1337.39574989206,0.0,1.0
2012-04-23,24.95,24.98,24.78,24.98,16509,14.924527763462,14.942473087426,14.8228375943322,14.942473087426,27598.8330437098,0.0,1.0
2012-04-24,25.42,25.42,25.42,25.42,500,15.2056711722326,15.2056711722326,15.2056711722326,15.2056711722326,835.872343682533,0.0,1.0
2012-04-25,25.42,25.42,25.42,25.42,0,15.2056711722326,15.2056711722326,15.2056711722326,15.2056711722326,0,0.0,1.0
2012-04-26,25.91,25.91,25.91,25.91,500,15.4987781303126,15.4987781303126,15.4987781303126,15.4987781303126,835.872343682534,0.0,1.0
2012-04-27,25.91,25.91,25.91,25.91,0,15.4987781303126,15.4987781303126,15.4987781303126,15.4987781303126,0,0.0,1.0
2012-04-30,26.15,26.19,26.15,26.19,2000,15.6423407220253,15.666267820644,15.6423407220253,15.666267820644,3343.48937473013,0.0,1.0
2012-05-01,26.36,26.36,26.26,26.26,3000,15.7679579897738,15.7679579897738,15.7081402432269,15.7081402432269,5015.23406209522,0.0,1.0
2012-05-02,25.89,25.89,25.78,25.78,1730,15.4868145810032,15.4868145810032,15.4210150598016,15.4210150598016,2892.11830914157,0.0,1.0
2012-05-03,25.56,25.56,25.56,25.56,1263,15.2894160173983,15.2894160173983,15.2894160173983,15.2894160173983,2111.41354014208,0.0,1.0
2012-05-04,24.95,25.14,24.95,25.14,5100,14.924527763462,15.0381814819012,14.924527763462,15.0381814819012,8525.89790556183,0.0,1.0
2012-05-07,24.86,24.86,24.86,24.86,36,14.8706917915697,14.8706917915697,14.8706917915697,14.8706917915697,60.1828087451425,0.0,1.0
2012-05-08,24.88,24.88,24.81,24.83,4500,14.8826553408791,14.8826553408791,14.8407829182962,14.8527464676056,7522.85109314281,0.0,1.0
2012-05-09,24.45,24.54,24.36,24.36,3490,14.6254390307273,14.6792750026195,14.571603058835,14.571603058835,5834.38895890407,0.0,1.0
2012-05-10,24.68,24.8,24.68,24.77,2100,14.7630198477852,14.8348011436415,14.7630198477852,14.8168558196775,3510.66384346665,0.0,1.0
2012-05-11,24.68,24.91,24.68,24.72,3500,14.7630198477852,14.9006006648432,14.7630198477852,14.786946946404,5851.10640577775,0.0,1.0
2012-05-14,23.7,23.76,23.7,23.76,1479,14.1768059316252,14.2126965795534,14.1768059316252,14.2126965795534,2472.51039261293,0.0,1.0
2012-05-15,23.09,23.4,23.09,23.34,4000,13.8119176776888,13.9973526919844,13.8119176776888,13.9614620440562,6686.9787494603,0.0,1.0
2012-05-16,22.86,23.26,22.86,23.26,4200,13.6743368606309,13.9136078468186,13.6743368606309,13.9136078468186,7021.32768693328,0.0,1.0
2012-05-17,22.45,22.59,22.45,22.57,3700,13.4290840997884,13.5128289449541,13.4290840997884,13.5008653956447,6185.45534325076,0.0,1.0
2012-05-18,22.29,22.43,22.29,22.29,2600,13.3333757053133,13.417120550479,13.3333757053133,13.3333757053133,4346.53618714918,0.0,1.0
2012-05-21,23.02,23.02,22.74,22.99,3510,13.770045255106,13.770045255106,13.6025555647745,13.7520999311419,5867.82385265138,0.0,1.0
2012-05-22,23.23,23.46,23.23,23.33,3383,13.8956625228546,14.0332433399125,13.8956625228546,13.9554802694015,5655.51227735601,0.0,1.0
2012-05-23,22.29,22.3,22.29,22.3,600,13.3333757053133,13.339357479968,13.3333757053133,13.339357479968,1003.04681241904,0.0,1.0
2012-05-24,22.15,22.2,22.15,22.2,3300,13.2496308601476,13.2795397334211,13.2496308601476,13.2795397334211,5516.75746830472,0.0,1.0
2012-05-25,22.15,22.15,22.15,22.15,0,13.2496308601476,13.2496308601476,13.2496308601476,13.2496308601476,0,0.0,1.0
2012-05-29,22.15,22.15,22.15,22.15,0,13.2496308601476,13.2496308601476,13.2496308601476,13.2496308601476,0,0.0,1.0
2012-05-30,21.7,21.7,21.7,21.7,500,12.9804510006864,12.9804510006864,12.9804510006864,12.9804510006864,835.872343682531,0.0,1.0
2012-05-31,21.32,21.32,21.32,21.32,500,12.753143563808,12.753143563808,12.753143563808,12.753143563808,835.872343682533,0.0,1.0
2012-06-01,20.82,20.91,20.78,20.91,524,12.4540548310733,12.5078908029655,12.4301277324545,12.5078908029655,875.994216179294,0.0,1.0
2012-06-04,20.7,20.71,20.59,20.71,1900,12.3822735352169,12.3882553098716,12.3164740140153,12.3882553098716,3176.31490599364,0.0,1.0
2012-06-05,20.72,20.72,20.72,20.72,900,12.3942370845263,12.3942370845263,12.3942370845263,12.3942370845263,1504.57021862856,0.0,1.0
2012-06-06,20.72,20.72,20.72,20.72,0,12.3942370845263,12.3942370845263,12.3942370845263,12.3942370845263,0,0.0,1.0
2012-06-07,21.87,22.11,21.87,22.11,3392,13.0821411698162,13.2257037615288,13.0821411698162,13.2257037615288,5670.55797954229,0.0,1.0
2012-06-08,21.76,21.78,21.76,21.78,1000,13.0163416486145,13.0283051979239,13.0163416486145,13.0283051979239,1671.74468736507,0.0,1.0
2012-06-11,21.46,22.0,21.46,22.0,1600,12.8368884089737,13.1599042403272,12.8368884089737,13.1599042403272,2674.79149978411,0.0,1.0
2012-06-12,21.47,21.56,21.47,21.56,700,12.8428701836284,12.8967061555206,12.8428701836284,12.8967061555206,1170.22128115555,0.0,1.0
2012-06-13,21.21,21.21,21.21,21.21,700,12.6873440426063,12.6873440426063,12.6873440426063,12.6873440426063,1170.22128115555,0.0,1.0
2012-06-14,20.88,20.96,20.87,20.96,2083,12.4899454790014,12.537799676239,12.4839637043467,12.537799676239,3482.24418378145,0.0,1.0
2012-06-15,21.58,21.58,21.35,21.35,3700,12.90866970483,12.90866970483,12.7710888877721,12.7710888877721,6185.45534325076,0.0,1.0
2012-06-18,21.6,22.1,21.59,22.1,2015,12.9206332541394,13.2197219868741,12.9146514794847,13.2197219868741,3368.56554504062,0.0,1.0
2012-06-19,21.6,21.6,21.6,21.6,0,12.9206332541394,12.9206332541394,12.9206332541394,12.9206332541394,0,0.0,1.0
2012-06-20,22.33,22.33,22.33,22.33,500,13.3573028039321,13.3573028039321,13.3573028039321,13.3573028039321,835.872343682533,0.0,1.0
2012-06-21,20.98,21.17,20.98,21.17,1200,13.1691993199631,13.2884628028417,13.1691993199631,13.2884628028417,1911.73353734846,1.035539,1.0
2012-06-22,21.0,21.0,21.0,21.0,100,13.1817533707924,13.1817533707924,13.1817533707924,13.1817533707924,159.311128112372,0.0,1.0
2012-06-25,19.97,19.97,19.97,19.97,500,12.5352197530821,12.5352197530821,12.5352197530821,12.5352197530821,796.555640561861,0.0,1.0
2012-06-26,20.06,20.06,19.88,19.88,2200,12.5917129818141,12.5917129818141,12.4787265243502,12.4787265243502,3504.84481847218,0.0,1.0
2012-06-27,20.18,20.18,19.93,19.94,2300,12.6670372867901,12.6670372867901,12.5101116514235,12.5163886768382,3664.15594658454,0.0,1.0
2012-06-28,19.93,19.93,19.93,19.93,100,12.5101116514235,12.5101116514235,12.5101116514235,12.5101116514235,159.311128112371,0.0,1.0
2012-06-29,21.11,21.11,21.1,21.1,5000,13.2508006503537,13.2508006503537,13.2445236249391,13.2445236249391,7965.5564056186,0.0,1.0
2012-07-02,21.45,21.71,21.4,21.71,660,13.4642195144523,13.6274221752335,13.432834387379,13.6274221752335,1051.45344554165,0.0,1.0
2012-07-03,21.69,21.69,21.69,21.69,1000,13.6148681244042,13.6148681244042,13.6148681244042,13.6148681244042,1593.11128112371,0.0,1.0
2012-07-05,21.2,21.44,21.15,21.44,425,13.3072938790857,13.4579424890376,13.2759087520124,13.4579424890376,677.072294477579,0.0,1.0
2012-07-06,20.5563,20.81,20.5563,20.81,340,12.9032417531438,13.0624898879138,12.9032417531438,13.0624898879138,541.657835582065,0.0,1.0
2012-07-09,20.5563,20.5563,20.5563,20.5563,0,12.9032417531438,12.9032417531438,12.9032417531438,12.9032417531438,0,0.0,1.0
2012-07-10,20.54,20.54,20.37,20.41,7685,12.8930102017179,12.8930102017179,12.7863007696687,12.8114088713273,12243.0601954358,0.0,1.0
2012-07-11,20.53,20.53,20.53,20.53,100,12.8867331763033,12.8867331763033,12.8867331763033,12.8867331763033,159.311128112371,0.0,1.0
2012-07-12,20.37,20.37,20.37,20.37,100,12.7863007696687,12.7863007696687,12.7863007696687,12.7863007696687,159.311128112371,0.0,1.0
2012-07-13,20.37,20.37,20.37,20.37,0,12.7863007696687,12.7863007696687,12.7863007696687,12.7863007696687,0,0.0,1.0
2012-07-16,20.67,20.71,20.5,20.66,2461,12.9746115321086,12.9997196337672,12.8679021000593,12.9683345066939,3920.64686284545,0.0,1.0
2012-07-17,20.76,20.79,20.51,20.77,3675,13.0311047608405,13.0499358370845,12.8741791254739,13.0373817862552,5854.68395812967,0.0,1.0
2012-07-18,20.64,20.64,20.64,20.64,500,12.9557804558646,12.9557804558646,12.9557804558646,12.9557804558646,796.555640561856,0.0,1.0
2012-07-19,20.73,20.76,20.73,20.76,3500,13.0122736845965,13.0311047608405,13.0122736845965,13.0311047608405,5575.88948393302,0.0,1.0
2012-07-20,20.08,20.41,20.08,20.41,350,12.6042670326434,12.8114088713273,12.6042670326434,12.8114088713273,557.588948393302,0.0,1.0
2012-07-23,19.61,19.61,18.99,18.99,540,12.3092468381543,12.3092468381543,11.9200712624452,11.9200712624452,860.280091806805,0.0,1.0
2012-07-24,19.33,19.52,19.33,19.52,2432,12.1334901265437,12.2527536094223,12.1334901265437,12.2527536094223,3874.44663569288,0.0,1.0
2012-07-25,19.33,19.33,19.33,19.33,0,12.1334901265437,12.1334901265437,12.1334901265437,12.1334901265437,0,0.0,1.0
2012-07-26,20.66,20.68,20.66,20.68,1500,12.9683345066939,12.9808885575232,12.9683345066939,12.9808885575232,2389.66692168557,0.0,1.0
2012-07-27,21.24,21.38,21.2,21.2,3889,13.3324019807443,13.4202803365496,13.3072938790857,13.3072938790857,6195.60977229015,0.0,1.0
2012-07-30,21.3,21.3,21.3,21.3,1200,13.3700641332323,13.3700641332323,13.3700641332323,13.3700641332323,1911.73353734846,0.0,1.0
2012-07-31,21.17,21.17,21.17,21.17,500,13.2884628028417,13.2884628028417,13.2884628028417,13.2884628028417,796.555640561859,0.0,1.0
2012-08-01,20.95,21.27,20.91,21.27,5357,13.1503682437191,13.3512330569883,13.1252601420605,13.3512330569883,8534.29713297976,0.0,1.0
2012-08-02,20.95,20.95,20.95,20.95,0,13.1503682437191,13.1503682437191,13.1503682437191,13.1503682437191,0,0.0,1.0
2012-08-03,21.2899,21.29,21.2899,21.29,200,13.3637243375635,13.3637871078177,13.3637243375635,13.3637871078177,318.622256224744,0.0,1.0
2012-08-06,21.87,21.87,21.75,21.75,4100,13.7278545818681,13.7278545818681,13.6525302768922,13.6525302768922,6531.75625260725,0.0,1.0
2012-08-07,22.15,22.23,22.15,22.15,800,13.9036112934787,13.953827496796,13.9036112934787,13.9036112934787,1274.48902489897,0.0,1.0
2012-08-08,22.15,22.15,22.15,22.15,0,13.9036112934787,13.9036112934787,13.9036112934787,13.9036112934787,0,0.0,1.0
2012-08-09,22.15,22.15,22.15,22.15,0,13.9036112934787,13.9036112934787,13.9036112934787,13.9036112934787,0,0.0,1.0
2012-08-10,22.15,22.15,22.15,22.15,0,13.9036112934787,13.9036112934787,13.9036112934787,13.9036112934787,0,0.0,1.0
2012-08-13,21.93,22.0,21.93,22.0,4397,13.7655167343561,13.8094559122587,13.7655167343561,13.8094559122587,7004.91030310098,0.0,1.0
2012-08-14,21.77,21.79,21.71,21.71,6907,13.6650843277215,13.6776383785508,13.6274221752335,13.6274221752335,11003.6196187215,0.0,1.0
2012-08-15,21.69,21.71,21.68,21.7,4100,13.6148681244042,13.6274221752335,13.6085910989895,13.6211451498189,6531.75625260723,0.0,1.0
2012-08-16,21.95,21.95,21.95,21.95,500,13.7780707851854,13.7780707851854,13.7780707851854,13.7780707851854,796.55564056186,0.0,1.0
2012-08-17,21.95,21.95,21.95,21.95,0,13.7780707851854,13.7780707851854,13.7780707851854,13.7780707851854,0,0.0,1.0
2012-08-20,22.16,22.17,22.16,22.17,9000,13.9098883188934,13.916165344308,13.9098883188934,13.916165344308,14338.0015301134,0.0,1.0
2012-08-21,22.75,22.75,22.73,22.73,560,14.2802328183585,14.2802328183585,14.2676787675291,14.2676787675291,892.142317429279,0.0,1.0
2012-08-22,22.51,22.51,22.51,22.51,4500,14.1295842084066,14.1295842084066,14.1295842084066,14.1295842084066,7169.0007650567,0.0,1.0
2012-08-23,22.47,22.56,22.46,22.56,1025,14.1044761067479,14.1609693354799,14.0981990813332,14.1609693354799,1632.93906315181,0.0,1.0
2012-08-24,22.47,22.47,22.47,22.47,0,14.1044761067479,14.1044761067479,14.1044761067479,14.1044761067479,0,0.0,1.0
2012-08-27,22.6,22.6,22.6,22.6,500,14.1860774371385,14.1860774371385,14.1860774371385,14.1860774371385,796.55564056186,0.0,1.0
2012-08-28,22.6,22.6,22.6,22.6,0,14.1860774371385,14.1860774371385,14.1860774371385,14.1860774371385,0,0.0,1.0
2012-08-29,22.06,22.07,22.06,22.07,5241,13.8471180647467,13.8533950901614,13.8471180647467,13.8533950901614,8349.49622436941,0.0,1.0
2012-08-30,21.69,21.79,21.69,21.79,1000,13.6148681244042,13.6776383785508,13.6148681244042,13.6776383785508,1593.11128112371,0.0,1.0
2012-08-31,21.9437,21.9437,21.9437,21.9437,150,13.7741162591742,13.7741162591742,13.7741162591742,13.7741162591742,238.966692168557,0.0,1.0
2012-09-04,22.39,22.39,22.39,22.39,180,14.0542599034306,14.0542599034306,14.0542599034306,14.0542599034306,286.760030602269,0.0,1.0
2012-09-05,22.13,22.13,22.13,22.13,1500,13.8910572426494,13.8910572426494,13.8910572426494,13.8910572426494,2389.66692168557,0.0,1.0
2012-09-06,22.29,22.29,22.29,22.29,439,13.991489649284,13.991489649284,13.991489649284,13.991489649284,699.37585241331,0.0,1.0
2012-09-07,23.16,23.16,23.06,23.06,500,14.5375908603597,14.5375908603597,14.474820606213,14.474820606213,796.555640561856,0.0,1.0
2012-09-10,23.14,23.28,23.14,23.28,900,14.5250368095303,14.6129151653356,14.5250368095303,14.6129151653356,1433.80015301135,0.0,1.0
2012-09-11,23.57,23.57,23.57,23.57,100,14.7949489023608,14.7949489023608,14.7949489023608,14.7949489023608,159.311128112372,0.0,1.0
2012-09-12,23.81,23.81,23.81,23.81,400,14.9455975123128,14.9455975123128,14.9455975123128,14.9455975123128,637.244512449485,0.0,1.0
2012-09-13,24.4199,24.42,23.8,23.8,1900,15.3284332923531,15.3284960626072,14.9393204868981,14.9393204868981,3026.91143413505,0.0,1.0
2012-09-14,25.0525,25.09,24.95,25.02,655,15.7255179200846,15.7490567653896,15.6611784095843,15.705117587487,1043.48788913604,0.0,1.0
2012-09-17,24.9099,24.9099,24.9,24.9,2200,15.6360075376715,15.6360075376715,15.629793282511,15.629793282511,3504.84481847219,0.0,1.0
2012-09-18,24.18,24.32,24.14,24.32,1552,15.1778474526553,15.2657258084606,15.1527393509966,15.2657258084606,2472.50870830401,0.0,1.0
2012-09-19,24.25,24.27,23.9,23.9,9000,15.2217866305579,15.2343406813873,15.0020907410447,15.0020907410447,14338.0015301135,0.0,1.0
2012-09-20,24.25,24.25,24.25,24.25,0,15.2217866305579,15.2217866305579,15.2217866305579,15.2217866305579,0,0.0,1.0
2012-09-21,24.07,24.13,23.98,24.04,4500,15.108800173094,15.146462325582,15.052306944362,15.08996909685,7169.00076505672,0.0,1.0
2012-09-24,23.52,23.6,23.52,23.6,550,14.7635637752875,14.8137799786048,14.7635637752875,14.8137799786048,876.211204618045,0.0,1.0
2012-09-25,23.67,23.81,23.67,23.78,2300,14.8577191565075,14.9455975123128,14.8577191565075,14.9267664360688,3664.15594658454,0.0,1.0
2012-09-26,23.1375,23.17,23.1375,23.17,400,14.5234675531767,14.5438678857743,14.5234675531767,14.5438678857743,637.244512449485,0.0,1.0
2012-09-27,23.1375,23.1375,23.1375,23.1375,0,14.5234675531767,14.5234675531767,14.5234675531767,14.5234675531767,0,0.0,1.0
2012-09-28,23.09,23.09,23.09,23.09,500,14.493651682457,14.493651682457,14.493651682457,14.493651682457,796.555640561859,0.0,1.0
2012-10-01,23.09,23.09,23.09,23.09,0,14.493651682457,14.493651682457,14.493651682457,14.493651682457,0,0.0,1.0
2012-10-02,23.44,23.44,23.44,23.44,500,14.7133475719702,14.7133475719702,14.7133475719702,14.7133475719702,796.555640561859,0.0,1.0
2012-10-03,23.26,23.38,23.23,23.38,1394,14.6003611145063,14.6756854194822,14.5815300382623,14.6756854194822,2220.79712588646,0.0,1.0
2012-10-04,23.55,23.55,23.55,23.55,300,14.7823948515315,14.7823948515315,14.7823948515315,14.7823948515315,477.933384337115,0.0,1.0
2012-10-05,24.01,24.05,23.99,23.99,1600,15.071138020606,15.0962461222647,15.0585839697767,15.0585839697767,2548.97804979795,0.0,1.0
2012-10-08,23.71,23.7299,23.71,23.7299,1000,14.8828272581661,14.8953185387413,14.8828272581661,14.8953185387413,1593.11128112372,0.0,1.0
2012-10-09,23.71,23.71,23.71,23.71,0,14.8828272581661,14.8828272581661,14.8828272581661,14.8828272581661,0,0.0,1.0
2012-10-10,23.2,23.4,23.17,23.4,1550,14.5626989620183,14.6882394703116,14.5438678857743,14.6882394703116,2469.32248574176,0.0,1.0
2012-10-11,23.2,23.2,23.2,23.2,0,14.5626989620183,14.5626989620183,14.5626989620183,14.5626989620183,0,0.0,1.0
2012-10-12,23.2,23.2,23.2,23.2,0,14.5626989620183,14.5626989620183,14.5626989620183,14.5626989620183,0,0.0,1.0
2012-10-15,23.53,23.56,23.48,23.48,735,14.7698408007022,14.7886718769462,14.7384556736289,14.7384556736289,1170.93679162593,0.0,1.0
2012-10-16,24.11,24.11,23.91,23.91,4753,15.1339082747526,15.1339082747526,15.0083677664594,15.0083677664594,7572.05791918105,0.0,1.0
2012-10-17,24.3,24.3,24.3,24.3,2800,15.2531717576312,15.2531717576312,15.2531717576312,15.2531717576312,4460.71158714642,0.0,1.0
2012-10-18,24.33,24.33,24.33,24.33,400,15.2720028338752,15.2720028338752,15.2720028338752,15.2720028338752,637.244512449488,0.0,1.0
2012-10-19,23.79,23.9,23.79,23.9,600,14.9330434614834,15.0020907410447,14.9330434614834,15.0020907410447,955.866768674232,0.0,1.0
2012-10-22,24.05,24.07,24.05,24.07,1200,15.0962461222647,15.108800173094,15.0962461222647,15.108800173094,1911.73353734846,0.0,1.0
2012-10-23,24.05,24.05,24.05,24.05,0,15.0962461222647,15.0962461222647,15.0962461222647,15.0962461222647,0,0.0,1.0
2012-10-24,23.27,23.27,23.27,23.27,500,14.606638139921,14.606638139921,14.606638139921,14.606638139921,796.555640561855,0.0,1.0
2012-10-25,23.27,23.27,23.27,23.27,0,14.606638139921,14.606638139921,14.606638139921,14.606638139921,0,0.0,1.0
2012-10-26,23.27,23.27,23.27,23.27,0,14.606638139921,14.606638139921,14.606638139921,14.606638139921,0,0.0,1.0
2012-10-31,23.67,23.78,23.67,23.78,430,14.8577191565075,14.9267664360688,14.8577191565075,14.9267664360688,685.037850883197,0.0,1.0
2012-11-01,24.08,24.08,24.08,24.08,200,15.1150771985087,15.1150771985087,15.1150771985087,15.1150771985087,318.622256224742,0.0,1.0
2012-11-02,23.98,23.98,23.98,23.98,1000,15.052306944362,15.052306944362,15.052306944362,15.052306944362,1593.11128112372,0.0,1.0
2012-11-05,23.86,23.86,23.86,23.86,500,14.9769826393861,14.9769826393861,14.9769826393861,14.9769826393861,796.555640561857,0.0,1.0
2012-11-06,23.86,23.86,23.86,23.86,0,14.9769826393861,14.9769826393861,14.9769826393861,14.9769826393861,0,0.0,1.0
2012-11-07,23.44,23.53,23.4,23.53,600,14.7133475719702,14.7698408007022,14.6882394703116,14.7698408007022,955.866768674231,0.0,1.0
2012-11-08,23.21,23.41,23.21,23.41,715,14.568975987433,14.6945164957262,14.568975987433,14.6945164957262,1139.07456600345,0.0,1.0
2012-11-09,23.22,23.22,23.22,23.22,157,14.5752530128476,14.5752530128476,14.5752530128476,14.5752530128476,250.118471136424,0.0,1.0
2012-11-12,23.34,23.34,23.2,23.2,4601,14.6505773178236,14.6505773178236,14.5626989620183,14.5626989620183,7329.90500445021,0.0,1.0
2012-11-13,23.1,23.12,23.1,23.12,2590,14.4999287078717,14.512482758701,14.4999287078717,14.512482758701,4126.15821811042,0.0,1.0
2012-11-14,22.88,23.26,22.87,23.26,6100,14.3618341487491,14.6003611145063,14.3555571233344,14.6003611145063,9717.97881485466,0.0,1.0
2012-11-15,22.88,22.88,22.88,22.88,0,14.3618341487491,14.3618341487491,14.3618341487491,14.3618341487491,0,0.0,1.0
2012-11-16,22.78,22.88,22.77,22.88,2257,14.2990638946025,14.3618341487491,14.2927868691878,14.3618341487491,3595.65216149622,0.0,1.0
2012-11-19,23.54,23.54,23.42,23.42,3871,14.7761178261169,14.7761178261169,14.7007935211409,14.7007935211409,6166.93376922989,0.0,1.0
2012-11-20,23.58,23.6,23.58,23.6,3700,14.8012259277755,14.8137799786048,14.8012259277755,14.8137799786048,5894.51174015775,0.0,1.0
2012-11-21,23.97,23.99,23.78,23.78,4193,15.0460299189474,15.0585839697767,14.9267664360688,14.9267664360688,6679.91560175173,0.0,1.0
2012-11-23,24.76,24.76,24.76,24.76,200,15.5419149267057,15.5419149267057,15.5419149267057,15.5419149267057,318.622256224744,0.0,1.0
2012-11-26,24.58,24.59,24.58,24.59,5500,15.4289284692418,15.4352054946565,15.4289284692418,15.4352054946565,8762.11204618045,0.0,1.0
2012-11-27,24.2,24.46,24.2,24.46,4300,15.1904015034846,15.3536041642659,15.1904015034846,15.3536041642659,6850.37850883199,0.0,1.0
2012-11-28,23.9401,23.9401,23.94,23.94,1000,15.0272616129575,15.0272616129575,15.0271988427034,15.0271988427034,1593.11128112372,0.0,1.0
2012-11-29,23.9401,23.9401,23.9401,23.9401,0,15.0272616129575,15.0272616129575,15.0272616129575,15.0272616129575,0,0.0,1.0
2012-11-30,24.76,24.76,24.76,24.76,100,15.5419149267057,15.5419149267057,15.5419149267057,15.5419149267057,159.311128112372,0.0,1.0
2012-12-03,24.76,24.76,24.76,24.76,0,15.5419149267057,15.5419149267057,15.5419149267057,15.5419149267057,0,0.0,1.0
2012-12-04,25.29,25.33,25.0,25.0,20900,15.8745972736829,15.8997053753415,15.6925635366577,15.6925635366577,33296.0257754856,0.0,1.0
2012-12-05,25.77,25.77,25.63,25.63,1500,16.1758944935867,16.1758944935867,16.0880161377814,16.0880161377814,2389.66692168558,0.0,1.0
2012-12-06,25.56,25.62,25.52,25.6,10057,16.0440769598788,16.0817391123668,16.0189688582201,16.0691850615374,16021.9201542612,0.0,1.0
2012-12-07,25.58,25.58,25.42,25.51,2800,16.0566310107081,16.0566310107081,15.9561986040735,16.0126918328055,4460.71158714641,0.0,1.0
2012-12-10,25.3,25.3,25.3,25.3,600,15.8808742990976,15.8808742990976,15.8808742990976,15.8808742990976,955.866768674227,0.0,1.0
2012-12-11,25.71,25.71,25.66,25.66,14200,16.1382323410987,16.1382323410987,16.1068472140254,16.1068472140254,22622.1801919568,0.0,1.0
2012-12-12,25.66,25.71,25.64,25.67,1100,16.1068472140254,16.1382323410987,16.0942931631961,16.1131242394401,1752.42240923609,0.0,1.0
2012-12-13,25.62,25.62,25.55,25.6,5575,16.0817391123668,16.0817391123668,16.0377999344641,16.0691850615374,8881.5953922647,0.0,1.0
2012-12-14,25.72,25.72,25.72,25.72,100,16.1445093665134,16.1445093665134,16.1445093665134,16.1445093665134,159.311128112372,0.0,1.0
2012-12-17,25.9,26.16,25.9,26.1568,7795,16.2574958239773,16.4206984847586,16.2574958239773,16.4186898366259,12418.3024363594,0.0,1.0
2012-12-18,26.38,26.4,26.38,26.38,5400,16.5869894420438,16.5995648699756,16.5869894420438,16.5869894420438,8588.17692612261,0.04492,1.0
2012-12-19,26.28,26.63,26.28,26.63,9650,16.5241123023848,16.7441822911913,16.5241123023848,16.7441822911913,15347.390247608,0.0,1.0
2012-12-20,26.49,26.49,26.35,26.35,8445,16.6561542956687,16.6561542956687,16.5681263001461,16.5681263001461,13430.9544705751,0.0,1.0
2012-12-21,26.15,26.15,26.11,26.12,1987,16.4423720208281,16.4423720208281,16.4172211649645,16.4235088789304,3160.13102818623,0.0,1.0
2012-12-24,25.95,26.16,25.95,26.16,2900,16.3166177415101,16.448659734794,16.3166177415101,16.448659734794,4612.16908995474,0.0,1.0
2012-12-26,26.05,26.05,26.05,26.05,800,16.3794948811691,16.3794948811691,16.3794948811691,16.3794948811691,1272.32250757372,0.0,1.0
2012-12-27,26.0899,26.4,26.0899,26.4,600,16.4045828598931,16.5995648699756,16.4045828598931,16.5995648699756,954.241880680287,0.0,1.0
2012-12-28,25.9,26.0,25.9,26.0,655,16.2851791716806,16.3480563113396,16.2851791716806,16.3480563113396,1041.71405307598,0.0,1.0
2012-12-31,26.1799,26.18,25.76,25.88,9505,16.4611722855862,16.4612351627258,16.197151176158,16.2726037437488,15116.7817931102,0.0,1.0
2013-01-02,26.71,27.18,26.71,27.18,1500,16.7944840029185,17.0900065593158,16.7944840029185,17.0900065593158,2385.60470170073,0.0,1.0
2013-01-03,26.8699,26.87,26.75,26.75,3270,16.8950245492333,16.8950874263729,16.8196348587821,16.8196348587821,5200.61824970756,0.0,1.0
2013-01-04,27.056,27.056,26.9,26.9,3746,17.0120389061387,17.0120389061387,16.9139505682706,16.9139505682706,5957.65014171392,0.0,1.0
2013-01-07,26.92,26.92,26.91,26.91,200,16.9265259962024,16.9265259962024,16.9202382822365,16.9202382822365,318.08062689343,0.0,1.0
2013-01-08,26.67,26.9,26.61,26.9,6500,16.7693331470549,16.9139505682706,16.7316068632595,16.9139505682706,10337.6203740365,0.0,1.0
2013-01-09,26.35,26.5,26.34,26.5,11175,16.5681263001461,16.6624420096346,16.5618385861802,16.6624420096346,17772.7550276704,0.0,1.0
2013-01-10,27.19,27.2001,26.87,26.87,2200,17.0962942732817,17.1026448643873,16.8950874263729,16.8950874263729,3498.88689582773,0.0,1.0
2013-01-11,27.4637,27.4637,27.4637,27.4637,200,17.2683890045284,17.2683890045284,17.2683890045284,17.2683890045284,318.08062689343,0.0,1.0
2013-01-14,27.35,27.52,27.35,27.37,3249,17.1968976967361,17.3037888341564,17.1968976967361,17.2094731246679,5167.21978388377,0.0,1.0
2013-01-15,27.15,27.15,27.15,27.15,132,17.0711434174181,17.0711434174181,17.0711434174181,17.0711434174181,209.933213749664,0.0,1.0
2013-01-16,27.15,27.15,27.15,27.15,0,17.0711434174181,17.0711434174181,17.0711434174181,17.0711434174181,0,0.0,1.0
2013-01-17,27.79,28.0,27.77,28.0,1999,17.4735571112357,17.6055991045196,17.4609816833039,17.6055991045196,3179.21586579983,0.0,1.0
2013-01-18,27.5999,27.62,27.5999,27.62,365,17.354027668744,17.3666659738154,17.354027668744,17.3666659738154,580.497144080508,0.0,1.0
2013-01-22,27.77,27.78,27.77,27.78,625,17.4609816833039,17.4672693972698,17.4609816833039,17.4672693972698,994.001959041968,0.0,1.0
2013-01-23,27.99,28.02,27.83,28.02,5699,17.5993113905537,17.6181745324514,17.4987079670993,17.6181745324514,9063.70746332828,0.0,1.0
2013-01-24,27.58,27.81,27.48,27.79,11363,17.3415151179518,17.4861325391675,17.2786379782928,17.4735571112357,18071.7508169502,0.0,1.0
2013-01-25,27.84,27.84,27.77,27.77,240,17.5049956810652,17.5049956810652,17.4609816833039,17.4609816833039,381.696752272116,0.0,1.0
2013-01-28,27.9899,28.0,27.85,27.86,2263,17.5992485134141,17.6055991045196,17.5112833950311,17.517571108997,3599.08229329915,0.0,1.0
2013-01-29,27.92,28.21,27.87,28.21,12006,17.5552973927924,17.7376410978035,17.5238588229629,17.7376410978035,19094.3800324126,0.0,1.0
2013-01-30,28.15,28.34,28.12,28.23,13709,17.6999148140081,17.8193813793602,17.6810516721104,17.7502165257353,21802.8365704101,0.0,1.0
2013-01-31,27.49,27.7,27.49,27.67,5362,17.2849256922587,17.4169676855426,17.2849256922587,17.3981045436449,8527.74160701285,0.0,1.0
2013-02-01,27.49,27.49,27.49,27.49,0,17.2849256922587,17.2849256922587,17.2849256922587,17.2849256922587,0,0.0,1.0
2013-02-04,27.61,28.01,27.51,27.85,23658,17.3603782598495,17.6118868184855,17.2975011201905,17.5112833950311,37625.7573552238,0.0,1.0
2013-02-05,27.97,28.05,27.74,27.8,19309,17.5867359626219,17.6370376743491,17.4421185414062,17.4798448252016,30709.0941234262,0.0,1.0
2013-02-06,28.09,28.09,27.59,27.59,17806,17.6621885302127,17.6621885302127,17.3478028319177,17.3478028319177,28318.7182123221,0.0,1.0
2013-02-07,27.65,27.76,27.495,27.72,2841,17.3855291157131,17.454693969338,17.2880695492417,17.4295431134744,4518.33530502117,0.0,1.0
2013-02-08,27.96,27.99,27.92,27.98,6000,17.580448248656,17.5993113905537,17.5552973927924,17.5930236765878,9542.41880680289,0.0,1.0
2013-02-11,28.09,28.14,27.91,28.0,44667,17.6621885302127,17.6936271000422,17.5490096788265,17.6055991045196,71038.5368072441,0.0,1.0
2013-02-12,28.27,28.53,28.27,28.32,29075,17.7753673815989,17.9388479447123,17.7753673815989,17.8068059514284,46240.9711346323,0.0,1.0
2013-02-13,28.38,28.79,28.28,28.79,2436,17.8445322352238,18.1023285078257,17.7816550955648,18.1023285078257,3874.22203556197,0.0,1.0
2013-02-14,28.4,28.4,28.17,28.27,3347,17.8571076631556,17.8571076631556,17.7124902419399,17.7753673815989,5323.07929106155,0.0,1.0
2013-02-15,29.37,29.37,28.16,28.38,2510,18.4670159178479,18.4670159178479,17.706202527974,17.8445322352238,3991.91186751254,0.0,1.0
2013-02-19,28.47,28.72,28.47,28.72,2450,17.9011216609169,18.0583145100644,17.9011216609169,18.0583145100644,3896.48767944451,0.0,1.0
2013-02-20,28.1,28.37,28.1,28.37,1500,17.6684762441786,17.8382445212579,17.6684762441786,17.8382445212579,2385.60470170072,0.0,1.0
2013-02-21,27.5,27.5,27.5,27.5,100,17.2912134062246,17.2912134062246,17.2912134062246,17.2912134062246,159.040313446715,0.0,1.0
2013-02-22,27.94,27.94,27.9,27.9,7257,17.5678728207242,17.5678728207242,17.5427219648606,17.5427219648606,11541.5555468281,0.0,1.0
2013-02-25,26.71,28.18,26.59,28.18,28796,16.7944840029185,17.7187779559058,16.7190314353277,17.7187779559058,45797.2486601161,0.0,1.0
2013-02-26,27.02,27.05,26.91,26.91,1697,16.9894031358614,17.0082662777591,16.9202382822365,16.9202382822365,2698.91411919075,0.0,1.0
2013-02-27,27.02,27.02,27.02,27.02,0,16.9894031358614,16.9894031358614,16.9894031358614,16.9894031358614,0,0.0,1.0
2013-02-28,27.32,27.51,27.19,27.44,26944,17.1780345548384,17.2975011201905,17.0962942732817,17.2534871224292,42851.8220550829,0.0,1.0
2013-03-01,27.29,27.29,27.0,27.09,10382,17.1591714129407,17.1591714129407,16.9768277079296,17.0334171336227,16511.5653420379,0.0,1.0
2013-03-04,27.14,27.14,27.13,27.13,8593,17.0648557034522,17.0648557034522,17.0585679894863,17.0585679894863,13666.3341344762,0.0,1.0
2013-03-05,27.4,27.4,27.4,27.4,1350,17.2283362665656,17.2283362665656,17.2283362665656,17.2283362665656,2147.04423153065,0.0,1.0
2013-03-06,27.59,27.62,27.41,27.61,4382,17.3478028319177,17.3666659738154,17.2346239805315,17.3603782598495,6969.14653523505,0.0,1.0
2013-03-07,27.8,27.83,27.7,27.74,3403,17.4798448252016,17.4987079670993,17.4169676855426,17.4421185414062,5412.14186659171,0.0,1.0
2013-03-08,27.667,27.79,27.6499,27.79,1052,17.3962182294551,17.4735571112357,17.3854662385735,17.4735571112357,1673.10409745944,0.0,1.0
2013-03-11,27.667,27.667,27.667,27.667,0,17.3962182294551,17.3962182294551,17.3962182294551,17.3962182294551,0,0.0,1.0
2013-03-12,27.48,27.935,27.34,27.34,5573,17.2786379782928,17.5647289637413,17.1906099827702,17.1906099827702,8863.31666838543,0.0,1.0
2013-03-13,27.51,27.51,27.21,27.24,1100,17.2975011201905,17.2975011201905,17.1088697012135,17.1277328431112,1749.44344791386,0.0,1.0
2013-03-14,27.48,27.59,27.48,27.59,6168,17.2786379782928,17.3478028319177,17.2786379782928,17.3478028319177,9809.60653339338,0.0,1.0
2013-03-15,27.65,27.65,27.65,27.65,1100,17.3855291157131,17.3855291157131,17.3855291157131,17.3855291157131,1749.44344791386,0.0,1.0
2013-03-18,27.21,27.22,26.81,26.81,1274,17.1088697012135,17.1151574151794,16.8573611425775,16.8573611425775,2026.17359331115,0.0,1.0
2013-03-19,27.02,27.09,26.99,27.08,2000,16.9894031358614,17.0334171336227,16.9705399939637,17.0271294196568,3180.8062689343,0.0,1.0
2013-03-20,27.33,27.49,27.28,27.41,3800,17.1843222688043,17.2849256922587,17.1528836989748,17.2346239805315,6043.53191097517,0.0,1.0
2013-03-21,27.25,27.25,27.02,27.02,1038,17.1340205570771,17.1340205570771,16.9894031358614,16.9894031358614,1650.8384535769,0.0,1.0
2013-03-22,27.14,27.23,26.99,27.08,7220,17.0648557034522,17.1214451291453,16.9705399939637,17.0271294196568,11482.7106308528,0.0,1.0
2013-03-25,26.7,27.42,26.7,27.42,9456,16.7881962889526,17.2409116944974,16.7881962889526,17.2409116944974,15038.8520395214,0.0,1.0
2013-03-26,26.83,26.83,26.68,26.69,1323,16.8699365705093,16.8699365705093,16.7756208610208,16.7819085749867,2104.10334690004,0.0,1.0
2013-03-27,26.26,26.52,26.04,26.52,10897,16.511536874453,16.6750174375664,16.3732071672032,16.6750174375664,17330.6229562885,0.0,1.0
2013-03-28,26.72,26.75,26.5,26.59,6400,16.8007717168844,16.8196348587821,16.6624420096346,16.7190314353277,10178.5800605898,0.0,1.0
2013-04-01,26.47,26.59,26.47,26.59,1093,16.6435788677369,16.7190314353277,16.6435788677369,16.7190314353277,1738.3106259726,0.0,1.0
2013-04-02,26.83,26.86,26.7799,26.81,3300,16.8699365705093,16.888799712407,16.8384351235402,16.8573611425775,5248.3303437416,0.0,1.0
2013-04-03,27.07,27.14,27.07,27.14,3218,17.0208417056909,17.0648557034522,17.0208417056909,17.0648557034522,5117.91728671529,0.0,1.0
2013-04-04,27.06,27.06,26.63,26.91,4921,17.014553991725,17.014553991725,16.7441822911913,16.9202382822365,7826.37382471285,0.0,1.0
2013-04-05,26.7,26.7,26.69,26.7,1144,16.7881962889526,16.7881962889526,16.7819085749867,16.7881962889526,1819.42118583042,0.0,1.0
2013-04-08,26.77,26.77,26.58,26.58,2570,16.8322102867139,16.8322102867139,16.7127437213618,16.7127437213618,4087.33605558058,0.0,1.0
2013-04-09,26.82,27.08,26.7,26.76,9795,16.8636488565434,17.0271294196568,16.7881962889526,16.825922572748,15577.9987021057,0.0,1.0
2013-04-10,27.43,27.43,27.24,27.24,8978,17.2471994084633,17.2471994084633,17.1277328431112,17.1277328431112,14278.6393412461,0.0,1.0
2013-04-11,27.55,27.69,27.55,27.69,1200,17.3226519760541,17.4106799715767,17.3226519760541,17.4106799715767,1908.48376136058,0.0,1.0
2013-04-12,27.42,27.42,27.42,27.42,0,17.2409116944974,17.2409116944974,17.2409116944974,17.2409116944974,0,0.0,1.0
2013-04-15,26.53,27.25,26.53,27.25,3084,16.6813051515323,17.1340205570771,16.6813051515323,17.1340205570771,4904.80326669669,0.0,1.0
2013-04-16,26.51,26.51,26.51,26.51,13051,16.6687297236005,16.6687297236005,16.6687297236005,16.6687297236005,20756.3513079308,0.0,1.0
2013-04-17,26.28,26.28,26.07,26.07,5600,16.5241123023848,16.5241123023848,16.3920703091009,16.3920703091009,8906.25755301605,0.0,1.0
2013-04-18,25.87,26.0,25.86,26.0,4600,16.2663160297829,16.3480563113396,16.260028315817,16.3480563113396,7315.8544185489,0.0,1.0
2013-04-19,25.94,25.96,25.94,25.96,2054,16.3103300275442,16.322905455476,16.3103300275442,16.322905455476,3266.68803819553,0.0,1.0
2013-04-22,26.24,26.24,26.15,26.15,700,16.4989614465212,16.4989614465212,16.4423720208281,16.4423720208281,1113.28219412701,0.0,1.0
2013-04-23,26.85,26.87,26.5,26.5,66997,16.8825119984411,16.8950874263729,16.6624420096346,16.6624420096346,106552.238799896,0.0,1.0
2013-04-24,27.11,27.11,27.11,27.11,241,17.0459925615545,17.0459925615545,17.0459925615545,17.0459925615545,383.287155406583,0.0,1.0
2013-04-25,27.55,27.62,27.55,27.62,6467,17.3226519760541,17.3666659738154,17.3226519760541,17.3666659738154,10285.1370705991,0.0,1.0
2013-04-26,27.53,27.53,27.51,27.51,2000,17.3100765481223,17.3100765481223,17.2975011201905,17.2975011201905,3180.8062689343,0.0,1.0
2013-04-29,27.96,27.96,27.92,27.92,2500,17.580448248656,17.580448248656,17.5552973927924,17.5552973927924,3976.00783616787,0.0,1.0
2013-04-30,27.6901,27.84,27.69,27.84,6428,17.4107428487164,17.5049956810652,17.4106799715767,17.5049956810652,10223.1113483548,0.0,1.0
2013-05-01,27.74,27.74,27.72,27.74,1424,17.4421185414062,17.4421185414062,17.4295431134744,17.4421185414062,2264.73406348122,0.0,1.0
2013-05-02,27.74,27.74,27.74,27.74,0,17.4421185414062,17.4421185414062,17.4421185414062,17.4421185414062,0,0.0,1.0
2013-05-03,27.9,27.93,27.9,27.9,740,17.5427219648606,17.5615851067583,17.5427219648606,17.5427219648606,1176.89831950569,0.0,1.0
2013-05-06,28.02,28.04,27.84,28.04,1648,17.6181745324514,17.6307499603832,17.5049956810652,17.6307499603832,2620.98436560186,0.0,1.0
2013-05-07,28.15,28.22,28.15,28.22,4295,17.6999148140081,17.7439288117694,17.6999148140081,17.7439288117694,6830.7814625364,0.0,1.0
2013-05-08,28.78,28.78,28.61,28.6101,548,18.0960407938598,18.0960407938598,17.9891496564395,17.9892125335792,871.540917687997,0.0,1.0
2013-05-09,28.42,28.84,28.3,28.84,2430,17.8696830910874,18.1337670776552,17.7942305234966,18.1337670776552,3864.67961675517,0.0,1.0
2013-05-10,28.97,28.98,28.74,28.81,8300,18.2155073592119,18.2217950731778,18.0708899379962,18.1149039357575,13200.3460160773,0.0,1.0
2013-05-13,28.97,28.97,28.83,28.83,5900,18.2155073592119,18.2155073592119,18.1274793636893,18.1274793636893,9383.37849335617,0.0,1.0
2013-05-14,28.77,28.79,28.66,28.79,3130,18.0897530798939,18.1023285078257,18.020588226269,18.1023285078257,4977.96181088217,0.0,1.0
2013-05-15,28.82,28.82,28.68,28.68,400,18.1211916497234,18.1211916497234,18.0331636542008,18.0331636542008,636.161253786859,0.0,1.0
2013-05-16,28.69,28.69,28.69,28.69,0,18.0394513681667,18.0394513681667,18.0394513681667,18.0394513681667,0,0.0,1.0
2013-05-17,28.66,28.66,28.66,28.66,0,18.020588226269,18.020588226269,18.020588226269,18.020588226269,0,0.0,1.0
2013-05-20,28.9,28.9,28.61,28.62,12588,18.1714933614506,18.1714933614506,17.9891496564395,17.9954373704054,20019.9946566725,0.0,1.0
2013-05-21,28.98,28.99,28.75,28.75,3000,18.2217950731778,18.2280827871437,18.0771776519621,18.0771776519621,4771.20940340144,0.0,1.0
2013-05-22,28.45,29.14,28.39,28.98,12100,17.8885462329851,18.3223984966322,17.8508199491897,18.2217950731778,19243.8779270525,0.0,1.0
2013-05-23,28.26,28.26,28.19,28.19,820,17.769079667633,17.769079667633,17.7250656698717,17.7250656698717,1304.13057026306,0.0,1.0
2013-05-24,27.93,27.93,27.93,27.93,100,17.5615851067583,17.5615851067583,17.5615851067583,17.5615851067583,159.040313446715,0.0,1.0
2013-05-28,28.26,28.32,28.25,28.32,1858,17.769079667633,17.8068059514284,17.7627919536671,17.8068059514284,2954.96902383996,0.0,1.0
2013-05-29,28.26,28.26,28.26,28.26,0,17.769079667633,17.769079667633,17.769079667633,17.769079667633,0,0.0,1.0
2013-05-30,28.31,28.31,28.31,28.31,145,17.8005182374625,17.8005182374625,17.8005182374625,17.8005182374625,230.608454497736,0.0,1.0
2013-05-31,27.73,27.79,27.73,27.78,8200,17.4358308274403,17.4735571112357,17.4358308274403,17.4672693972698,13041.3057026306,0.0,1.0
2013-06-03,27.98,27.98,27.98,27.98,0,17.5930236765878,17.5930236765878,17.5930236765878,17.5930236765878,0,0.0,1.0
2013-06-04,27.72,27.9,27.72,27.9,600,17.4295431134744,17.5427219648606,17.4295431134744,17.5427219648606,954.24188068029,0.0,1.0
2013-06-05,27.087,27.25,27.07,27.25,4413,17.031530819433,17.1340205570771,17.0208417056909,17.1340205570771,7018.4490324035,0.0,1.0
2013-06-06,27.41,27.41,27.2,27.25,4055,17.2346239805315,17.2346239805315,17.1025819872476,17.1340205570771,6449.08471026429,0.0,1.0
2013-06-07,27.53,27.6,27.53,27.6,484,17.3100765481223,17.3540905458836,17.3100765481223,17.3540905458836,769.7551170821,0.0,1.0
2013-06-10,27.65,27.65,27.56,27.64,895,17.3855291157131,17.3855291157131,17.32893969002,17.3792414017472,1423.4108053481,0.0,1.0
2013-06-11,27.18,27.18,27.07,27.07,3568,17.0900065593158,17.0900065593158,17.0208417056909,17.0208417056909,5674.55838377879,0.0,1.0
2013-06-12,27.37,27.43,27.24,27.24,16609,17.2094731246679,17.2471994084633,17.1277328431112,17.1277328431112,26415.0056603649,0.0,1.0
2013-06-13,27.55,27.62,27.46,27.62,4287,17.3226519760541,17.3666659738154,17.266062550361,17.3666659738154,6818.05823746067,0.0,1.0
2013-06-14,27.87,27.87,27.87,27.87,700,17.5238588229629,17.5238588229629,17.5238588229629,17.5238588229629,1113.282194127,0.0,1.0
2013-06-17,27.99,28.01,27.95,27.95,2969,17.5993113905537,17.6118868184855,17.5741605346901,17.5741605346901,4721.90690623296,0.0,1.0
2013-06-18,28.27,28.41,28.08,28.08,27115,17.7753673815989,17.8633953771215,17.6559008162468,17.6559008162468,43123.7809910767,0.0,1.0
2013-06-19,27.62,27.85,27.62,27.82,3400,17.3666659738154,17.5112833950311,17.3666659738154,17.4924202531334,5407.37065718831,0.0,1.0
2013-06-20,27.17,27.22,27.03,27.22,7627,17.0837188453499,17.1151574151794,16.9956908498273,17.1151574151794,12130.004706581,0.0,1.0
2013-06-21,27.01,27.01,26.43,27.0,13400,16.9831154218955,16.9831154218955,16.6184280118733,16.9768277079296,21311.4020018598,0.0,1.0
2013-06-24,26.2,26.3,26.0,26.02,7504,16.4738105906576,16.5366877303166,16.3480563113396,16.3606317392714,11934.3851210415,0.0,1.0
2013-06-25,26.34,26.34,26.13,26.13,1900,16.5618385861802,16.5618385861802,16.4297965928963,16.4297965928963,3021.76595548759,0.0,1.0
2013-06-26,26.64,26.64,26.41,26.41,1476,16.7504700051572,16.7504700051572,16.6058525839415,16.6058525839415,2347.43502647351,0.0,1.0
2013-06-27,25.91,25.91,25.73,25.73,1355,16.8267160822505,16.8267160822505,16.7098187879701,16.7098187879701,2086.44692335621,0.851262,1.0
2013-06-28,25.49,25.49,25.44,25.44,3700,16.5539557289296,16.5539557289296,16.5214842582962,16.5214842582962,5697.30894200587,0.0,1.0
2013-07-01,25.67,25.84,25.67,25.79,19199,16.67085302321,16.7812560233637,16.67085302321,16.7487845527303,29562.8741561002,0.0,1.0
2013-07-02,25.66,25.68,25.66,25.68,1100,16.6643587290833,16.6773473173367,16.6643587290833,16.6773473173367,1693.79455032607,0.0,1.0
2013-07-03,25.8,25.8,25.56,25.57,11900,16.7552788468569,16.7552788468569,16.5994157878164,16.6059100819431,18323.777408073,0.0,1.0
2013-07-05,25.99,25.99,25.83,25.83,1600,16.878670435264,16.878670435264,16.774761729237,16.774761729237,2463.70116411065,0.0,1.0
2013-07-08,26.27,26.98,26.27,26.98,876,17.0605106708113,17.5216055538062,17.0605106708113,17.5216055538062,1348.87638735058,0.0,1.0
2013-07-09,26.79,26.79,26.79,26.79,699,17.3982139653991,17.3982139653991,17.3982139653991,17.3982139653991,1076.32944607084,0.0,1.0
2013-07-10,26.87,27.27,26.6,27.27,7400,17.4501683184126,17.7099400834802,17.274822376992,17.7099400834802,11394.6178840118,0.0,1.0
2013-07-11,27.89,27.89,27.39,27.8,16936,18.1125863193349,18.1125863193349,17.7878716130005,18.0541376721947,26078.2768221112,0.0,1.0
2013-07-12,27.4199,27.42,27.405,27.405,400,17.8072895524393,17.8073544953805,17.7976130541905,17.7976130541905,615.925291027661,0.0,1.0
2013-07-15,27.11,27.3683,27.1,27.3683,1076,17.6060313774532,17.7737789947455,17.5995370833265,17.7737789947455,1656.83903286441,0.0,1.0
2013-07-16,26.95,27.36,26.94,27.36,127733,17.5021226714262,17.7683887306204,17.4956283772995,17.7683887306204,196684.96299709,0.0,1.0
2013-07-17,27.36,27.36,27.36,27.36,0,17.7683887306204,17.7683887306204,17.7683887306204,17.7683887306204,0,0.0,1.0
2013-07-18,27.43,27.46,27.39,27.39,2405,17.8138487895072,17.8333316718873,17.7878716130005,17.7878716130005,3703.25081230382,0.0,1.0
2013-07-19,27.41,27.41,27.12,27.12,29237,17.8008602012538,17.8008602012538,17.6125256715799,17.6125256715799,45019.5193344395,0.0,1.0
2013-07-22,26.8,26.8,26.8,26.8,0,17.4047082595258,17.4047082595258,17.4047082595258,17.4047082595258,0,0.0,1.0
2013-07-23,27.29,27.29,27.27,27.289,537,17.7229286717336,17.7229286717336,17.7099400834802,17.7222792423209,826.879703204635,0.0,1.0
2013-07-24,27.29,27.34,27.29,27.34,800,17.7229286717336,17.755400142367,17.7229286717336,17.755400142367,1231.85058205532,0.0,1.0
2013-07-25,27.51,27.51,27.44,27.44,3655,17.8658031425207,17.8658031425207,17.8203430836339,17.8203430836339,5628.01734676527,0.0,1.0
2013-07-26,27.17,27.41,27.17,27.3,8965,17.6449971422133,17.8008602012538,17.6449971422133,17.7294229658603,13804.4255851575,0.0,1.0
2013-07-29,27.33,27.33,27.33,27.33,0,17.7489058482403,17.7489058482403,17.7489058482403,17.7489058482403,0,0.0,1.0
2013-07-30,27.18,27.22,27.13,27.22,42800,17.65149143634,17.6774686128467,17.6190199657065,17.6774686128467,65904.0061399598,0.0,1.0
2013-07-31,27.19,27.5,27.15,27.5,1900,17.6579857304667,17.859308848394,17.6320085539599,17.859308848394,2925.64513238139,0.0,1.0
2013-08-01,27.68,27.68,27.55,27.55,3000,17.9762061426744,17.9762061426744,17.8917803190275,17.8917803190275,4619.43968270748,0.0,1.0
2013-08-02,27.72,27.81,27.28,27.28,44724,18.0021833191812,18.0606319663214,17.7164343776069,17.7164343776069,68866.6067898029,0.0,1.0
2013-08-05,27.67,27.71,27.65,27.65,9400,17.9697118485477,17.9956890250545,17.9567232602944,17.9567232602944,14474.2443391501,0.0,1.0
2013-08-06,27.8,27.88,27.8,27.88,2329,18.0541376721947,18.1060920252082,18.0541376721947,18.1060920252082,3586.22500700856,0.0,1.0
2013-08-07,27.73,27.73,27.65,27.69,3614,18.0086776133079,18.0086776133079,17.9567232602944,17.9827004368011,5564.88500443492,0.0,1.0
2013-08-08,28.25,28.29,28.09,28.09,14448,18.3463809078957,18.3723580844024,18.2424722018687,18.2424722018687,22247.2215119191,0.0,1.0
2013-08-09,28.61,28.61,28.35,28.35,300,18.5801754964565,18.5801754964565,18.4113238491626,18.4113238491626,461.943968270746,0.0,1.0
2013-08-12,28.55,28.56,28.48,28.48,1612,18.5412097316964,18.547704025823,18.4957496728095,18.4957496728095,2482.17892284147,0.0,1.0
2013-08-13,28.4,28.4,28.37,28.37,1800,18.443795319796,18.443795319796,18.424312437416,18.424312437416,2771.66380962448,0.0,1.0
2013-08-14,28.56,28.58,28.4,28.4,133781,18.547704025823,18.5606926140764,18.443795319796,18.443795319796,205997.75339743,0.0,1.0
2013-08-15,28.47,28.47,28.19,28.19,10900,18.4892553786828,18.4892553786828,18.3074151431356,18.3074151431356,16783.9641805038,0.0,1.0
2013-08-16,28.71,28.71,28.63,28.63,303,18.6451184377234,18.6451184377234,18.5931640847099,18.5931640847099,466.563407953453,0.0,1.0
2013-08-19,28.74,28.94,28.72,28.94,11400,18.6646013201034,18.7944872026372,18.6516127318501,18.7944872026372,17553.8707942884,0.0,1.0
2013-08-20,28.68,28.7,28.67,28.67,2076,18.6256355553433,18.6386241435967,18.6191412612166,18.6191412612166,3196.65226043357,0.0,1.0
2013-08-21,28.32,28.49,28.3,28.49,8700,18.3918409667825,18.5022439669362,18.3788523785291,18.5022439669362,13396.3750798517,0.0,1.0
2013-08-22,28.8,28.8,28.8,28.8,100,18.7035670848636,18.7035670848636,18.7035670848636,18.7035670848636,153.981322756915,0.0,1.0
2013-08-23,28.9478,28.9499,28.9478,28.9499,300,18.799552752056,18.8009165538226,18.799552752056,18.8009165538226,461.943968270747,0.0,1.0
2013-08-26,28.84,29.1,28.8,29.1,4525,18.7295442613703,18.8983959086642,18.7035670848636,18.8983959086642,6967.65485475044,0.0,1.0
2013-08-27,28.84,28.84,28.84,28.84,300,18.7295442613703,18.7295442613703,18.7295442613703,18.7295442613703,461.943968270747,0.0,1.0
2013-08-28,28.02,28.13,28.0,28.13,1300,18.1970121429818,18.2684493783754,18.1840235547285,18.2684493783754,2001.75719583991,0.0,1.0
2013-08-29,27.98,28.08,27.98,28.08,890,18.1710349664751,18.235977907742,18.1710349664751,18.235977907742,1370.43377253655,0.0,1.0
2013-08-30,27.7999,27.7999,27.7999,27.7999,100,18.0540727292534,18.0540727292534,18.0540727292534,18.0540727292534,153.981322756916,0.0,1.0
2013-09-03,29.0,29.2,28.49,28.49,20000,18.8334529673973,18.9633388499311,18.5022439669362,18.5022439669362,30796.2645513832,0.0,1.0
2013-09-04,29.34,29.34,29.34,29.34,1000,19.0542589677048,19.0542589677048,19.0542589677048,19.0542589677048,1539.81322756915,0.0,1.0
2013-09-05,29.5001,29.63,29.46,29.46,3494,19.158232616673,19.2425934973787,19.132190497225,19.132190497225,5380.10741712664,0.0,1.0
2013-09-06,29.76,29.76,29.74,29.74,600,19.3270193210257,19.3270193210257,19.3140307327723,19.3140307327723,923.887936541493,0.0,1.0
2013-09-09,30.29,30.3199,29.98,30.05,4500,19.6712169097402,19.690634849179,19.4698937918128,19.5153538506997,6929.1595240612,0.0,1.0
2013-09-10,30.75,30.76,30.69,30.69,1165,19.9699544395679,19.9764487336946,19.9309886748077,19.9309886748077,1793.88241011806,0.0,1.0
2013-09-11,31.34,31.34,31.12,31.12,4315,20.3531177930425,20.3531177930425,20.2102433222554,20.2102433222554,6644.29407696091,0.0,1.0
2013-09-12,31.29,31.36,31.28,31.34,9300,20.3206463224091,20.3661063812959,20.3141520282824,20.3531177930425,14320.2630163931,0.0,1.0
2013-09-13,31.33,31.67,31.3,31.6,4100,20.3466234989158,20.5674294992232,20.3271406165358,20.5219694403364,6313.23423303354,0.0,1.0
2013-09-16,31.36,31.91,31.36,31.91,7475,20.3661063812959,20.7232925582638,20.3661063812959,20.7232925582638,11510.1038760794,0.0,1.0
2013-09-17,31.49,32.2,31.39,32.2,6375,20.4505322049428,20.9116270879377,20.385589263676,20.9116270879377,9816.30932575339,0.0,1.0
2013-09-18,32.56,32.59,31.5,31.5,3300,21.1454216764985,21.1649045588786,20.4570264990695,20.4570264990695,5081.38365097822,0.0,1.0
2013-09-19,32.31,32.31,31.93,32.27,69056,20.9830643233313,20.9830643233313,20.7362811465171,20.9570871468246,106333.342243016,0.0,1.0
2013-09-20,32.3,32.3,32.16,32.29,44555,20.9765700292046,20.9765700292046,20.885649911431,20.9700757350779,68606.3783543438,0.0,1.0
2013-09-23,32.13,32.14,31.89,32.14,11256,20.8661670290509,20.8726613231776,20.7103039700104,20.8726613231776,17332.1376895184,0.0,1.0
2013-09-24,31.88,31.88,31.88,31.88,100,20.7038096758837,20.7038096758837,20.7038096758837,20.7038096758837,153.981322756916,0.0,1.0
2013-09-25,31.63,31.8,31.63,31.7,1555,20.5414523227165,20.6518553228702,20.5414523227165,20.5869123816033,2394.40956887004,0.0,1.0
2013-09-26,31.83,31.83,31.6,31.6,900,20.6713382052503,20.6713382052503,20.5219694403364,20.5219694403364,1385.83190481224,0.0,1.0
2013-09-27,32.0,32.08,31.94,31.94,6130,20.781741205404,20.8336955584175,20.7427754406438,20.7427754406438,9439.05508499891,0.0,1.0
2013-09-30,31.58,32.0,31.53,32.0,10276,20.508980852083,20.781741205404,20.4765093814496,20.781741205404,15823.1207265007,0.0,1.0
2013-10-01,31.97,32.01,31.81,31.84,19780,20.7622583230239,20.7882354995307,20.6583496169969,20.6778324993769,30457.5056413179,0.0,1.0
2013-10-02,32.08,32.24,31.99,32.24,3200,20.8336955584175,20.9376042644445,20.7752469112773,20.9376042644445,4927.40232822129,0.0,1.0
2013-10-03,31.8,31.9,31.8,31.9,490,20.6518553228702,20.7167982641371,20.6518553228702,20.7167982641371,754.508481508886,0.0,1.0
2013-10-04,31.76,31.84,31.72,31.72,6300,20.6258781463634,20.6778324993769,20.5999009698567,20.5999009698567,9700.8233336857,0.0,1.0
2013-10-07,31.47,31.53,31.17,31.175,5040,20.4375436166895,20.4765093814496,20.2427147928888,20.2459619399521,7760.65866694853,0.0,1.0
2013-10-08,31.35,31.51,31.27,31.51,4474,20.3596120871692,20.4635207931962,20.3076577341557,20.4635207931962,6889.1243801444,0.0,1.0
2013-10-09,31.28,31.28,30.99,31.16,605,20.3141520282824,20.3141520282824,20.1258174986084,20.2362204987621,931.587002679338,0.0,1.0
2013-10-10,31.84,31.84,31.84,31.84,1400,20.6778324993769,20.6778324993769,20.6778324993769,20.6778324993769,2155.73851859682,0.0,1.0
2013-10-11,31.66,31.7599,31.47,31.7599,550,20.5609352050965,20.6258132034222,20.4375436166895,20.6258132034222,846.897275163038,0.0,1.0
2013-10-14,31.42,31.45,31.42,31.45,200,20.405072146056,20.4245550284361,20.405072146056,20.4245550284361,307.962645513831,0.0,1.0
2013-10-15,31.79,31.79,31.79,31.79,190,20.6453610287435,20.6453610287435,20.6453610287435,20.6453610287435,292.56451323814,0.0,1.0
2013-10-16,32.24,32.24,31.93,32.24,16653,20.9376042644445,20.9376042644445,20.7362811465171,20.9376042644445,25642.5096787091,0.0,1.0
2013-10-17,32.55,32.55,32.06,32.49,36960,21.1389273823718,21.1389273823718,20.8207069701641,21.0999616176117,56911.4968909561,0.0,1.0
2013-10-18,32.7,32.7,32.49,32.49,9600,21.2363417942722,21.2363417942722,21.0999616176117,21.0999616176117,14782.2069846639,0.0,1.0
2013-10-21,32.88,32.88,32.7,32.87,11580,21.3532390885526,21.3532390885526,21.2363417942722,21.3467447944259,17831.0371752508,0.0,1.0
2013-10-22,33.03,33.03,32.88,32.88,26650,21.4506535004529,21.4506535004529,21.3532390885526,21.3532390885526,41036.022514718,0.0,1.0
2013-10-23,32.84,33.08,32.79,33.08,1805,21.3272619120458,21.4831249710863,21.2947904414124,21.4831249710863,2779.36287576233,0.0,1.0
2013-10-24,32.86,32.86,32.73,32.73,13254,21.3402505002992,21.3402505002992,21.2558246766522,21.2558246766522,20408.6845182016,0.0,1.0
2013-10-25,32.75,32.75,32.68,32.73,3605,21.2688132649056,21.2688132649056,21.2233532060188,21.2558246766522,5551.02668538681,0.0,1.0
2013-10-28,32.56,32.82,32.52,32.8,15873,21.1454216764985,21.3142733237924,21.1194444999918,21.3012847355391,24441.4553612053,0.0,1.0
2013-10-29,33.07,33.09,32.95,32.96,28675,21.4766306769597,21.489619265213,21.3986991474394,21.4051934415661,44154.1443005455,0.0,1.0
2013-10-30,33.25,33.5,33.25,33.5,16000,21.5935279712401,21.7558853244073,21.5935279712401,21.7558853244073,24637.0116411064,0.0,1.0
2013-10-31,33.08,33.18,33.01,33.08,15800,21.4831249710863,21.5480679123532,21.4376649121995,21.4831249710863,24329.0489955927,0.0,1.0
2013-11-01,32.94,32.98,32.74,32.74,8000,21.3922048533127,21.4181820298195,21.2623189707789,21.2623189707789,12318.5058205532,0.0,1.0
2013-11-04,33.47,33.47,33.4212,33.4212,2041,21.7364024420272,21.7364024420272,21.704710286689,21.704710286689,3142.75879746865,0.0,1.0
2013-11-05,33.37,33.47,33.2,33.39,17116,21.6714595007603,21.7364024420272,21.5610565006066,21.6844480890137,26355.4432030737,0.0,1.0
2013-11-06,33.95,33.95,33.7901,33.89,4537,22.0481285601083,22.0481285601083,21.9442847970225,22.0091627953481,6986.13261348125,0.0,1.0
2013-11-07,33.36,33.78,33.36,33.75,4250,21.6649652066336,21.9377255599546,21.6649652066336,21.9182426775745,6544.20621716892,0.0,1.0
2013-11-08,33.47,33.47,33.47,33.47,700,21.7364024420272,21.7364024420272,21.7364024420272,21.7364024420272,1077.86925929841,0.0,1.0
2013-11-11,33.76,33.79,33.5,33.79,4065,21.9247369717012,21.9442198540813,21.7558853244073,21.9442198540813,6259.34077006861,0.0,1.0
2013-11-12,33.26,33.53,33.2,33.53,15068,21.6000222653667,21.7753682067873,21.5610565006066,21.7753682067873,23201.9057130121,0.0,1.0
2013-11-13,33.59,33.59,32.66,32.66,2867,21.8143339715475,21.8143339715475,21.2103646177654,21.2103646177654,4414.64452344076,0.0,1.0
2013-11-14,33.62,33.62,33.62,33.62,238,21.8338168539275,21.8338168539275,21.8338168539275,21.8338168539275,366.47554816146,0.0,1.0
2013-11-15,33.78,33.78,33.51,33.7,7034,21.9377255599546,21.9377255599546,21.762379618534,21.8857712069411,10831.0462427214,0.0,1.0
2013-11-18,33.72,34.27,33.72,34.27,4314,21.8987597951944,22.2559459721623,21.8987597951944,22.2559459721623,6642.75426373335,0.0,1.0
2013-11-19,33.67,33.7346,33.67,33.7,1600,21.866288324561,21.9082414646194,21.866288324561,21.8857712069411,2463.70116411065,0.0,1.0
2013-11-20,33.38,33.75,33.34,33.73,3712,21.677953794887,21.9182426775745,21.6519766183803,21.9052540893211,5715.78670073671,0.0,1.0
2013-11-21,33.93,34.03,33.79,34.0,1391,22.0351399718549,22.1000829131218,21.9442198540813,22.0806000307417,2141.8801995487,0.0,1.0
2013-11-22,34.08,34.08,33.87,33.97,6899,22.1325543837552,22.1325543837552,21.9961742070948,22.0611171483616,10623.1714569996,0.0,1.0
2013-11-25,33.9732,33.98,33.87,33.93,7944,22.0631953224822,22.0676114424883,21.9961742070948,22.0351399718549,12232.2762798094,0.0,1.0
2013-11-26,34.0,34.14,33.94,33.98,4147,22.0806000307417,22.1715201485154,22.0416342659816,22.0676114424883,6385.60545472929,0.0,1.0
2013-11-27,34.28,34.3,34.14,34.21,6213,22.262440266289,22.2754288545424,22.1715201485154,22.2169802074022,9566.85958288716,0.0,1.0
2013-11-29,33.93,34.36,33.93,34.32,1653,22.0351399718549,22.3143946193025,22.0351399718549,22.2884174427958,2545.31126517181,0.0,1.0
2013-12-02,33.82,33.95,33.8,33.95,31414,21.9637027364613,22.0481285601083,21.9507141482079,22.0481285601083,48371.6927308575,0.0,1.0
2013-12-03,32.9701,33.33,32.97,33.33,1100,21.411752678634,21.6454823242536,21.4116877356928,21.6454823242536,1693.79455032607,0.0,1.0
2013-12-04,32.9,32.91,32.53,32.61,5269,21.366227676806,21.3727219709326,21.1259387941185,21.177893147132,8113.27589606186,0.0,1.0
2013-12-05,32.952,33.16,32.952,33.0101,1188,21.3999980062647,21.5350793240999,21.3999980062647,21.4377298551408,1829.29811435216,0.0,1.0
2013-12-06,33.35,33.36,33.14,33.23,15005,21.6584709125069,21.6649652066336,21.5220907358465,21.5805393829867,23104.8974796752,0.0,1.0
2013-12-09,33.57,33.6,33.24,33.24,1747,21.8013453832941,21.8208282656742,21.5870336771134,21.5870336771134,2690.05370856332,0.0,1.0
2013-12-10,33.1901,33.1901,33.1901,33.1901,602,21.5546271494212,21.5546271494212,21.5546271494212,21.5546271494212,926.967562996632,0.0,1.0
2013-12-11,33.39,33.39,33.39,33.39,298,21.6844480890137,21.6844480890137,21.6844480890137,21.6844480890137,458.864341815608,0.0,1.0
2013-12-12,32.8428,33.065,32.66,33.0499,8290,21.3290803144013,21.4733835298963,21.2103646177654,21.463577145765,12765.0516565483,0.0,1.0
2013-12-13,32.58,32.58,32.53,32.58,2000,21.1584102647519,21.1584102647519,21.1259387941185,21.1584102647519,3079.62645513831,0.0,1.0
2013-12-16,32.858,32.9488,32.78,32.9488,3088,21.3389516414739,21.3979198321442,21.2882961472857,21.3979198321442,4754.94324673354,0.0,1.0
2013-12-17,32.71,32.73,32.64,32.64,18380,21.2428360883989,21.2558246766522,21.197376029512,21.197376029512,28301.767122721,0.0,1.0
2013-12-18,33.4,33.47,32.86,33.08,15597,21.6982146937035,21.7436899939597,21.3474052345837,21.4903276068177,24008.4176211589,0.011198,1.0
2013-12-19,33.4726,33.4726,33.4646,33.4646,600,21.7453790765407,21.7453790765407,21.7401818993685,21.7401818993685,923.578288946294,0.0,1.0
2013-12-20,33.7495,33.76,33.6,33.6,5380,21.9252663714115,21.93208766645,21.8281441230071,21.8281441230071,8281.41865755179,0.0,1.0
2013-12-23,33.97,33.97,33.97,33.97,239,22.0685135672188,22.0685135672188,22.0685135672188,22.0685135672188,367.892018430274,0.0,1.0
2013-12-24,34.2,34.2,34.1,34.1,2801,22.2179324109179,22.2179324109179,22.1529676962661,22.1529676962661,4311.57131223096,0.0,1.0
2013-12-26,34.76,34.76,34.76,34.76,320,22.581734812968,22.581734812968,22.581734812968,22.581734812968,492.575087438025,0.0,1.0
2013-12-27,34.6,34.6001,34.49,34.49,1894,22.4777912695251,22.4778562342398,22.4063300834082,22.4063300834082,2915.42879877381,0.0,1.0
2013-12-30,34.64,34.77,34.52,34.52,3898,22.5037771553859,22.5882312844332,22.4258194978037,22.4258194978037,6000.18028385442,0.0,1.0
2013-12-31,34.93,34.93,34.5125,34.5125,5313,22.6921748278761,22.6921748278761,22.4209471442048,22.4209471442048,8178.28574861944,0.0,1.0
2014-01-02,33.94,34.265,33.88,34.265,20174,22.0490241528232,22.2601594754416,22.0100453240321,22.2601594754416,31053.780668671,0.0,1.0
2014-01-03,34.24,34.34,33.94,33.94,8368,22.2439182967786,22.3088830114304,22.0490241528232,22.0490241528232,12880.8385365044,0.0,1.0
2014-01-06,34.308,34.3499,34.19,34.3499,5782,22.2880943027419,22.315314518181,22.2114359394527,22.315314518181,8900.21611114578,0.0,1.0
2014-01-07,34.2,34.22,33.92,33.92,3460,22.2179324109179,22.2309253538483,22.0360312098929,22.0360312098929,5325.96813292364,0.0,1.0
2014-01-08,34.23,34.23,34.0,34.2,3480,22.2374218253135,22.2374218253135,22.0880029816143,22.2179324109179,5356.7540758885,0.0,1.0
2014-01-09,34.48,34.48,34.3,34.3,754,22.399833611943,22.399833611943,22.2828971255697,22.2828971255697,1160.63004977584,0.0,1.0
2014-01-10,34.8368,34.8368,34.44,34.44,15075,22.6316277138206,22.6316277138206,22.3738477260822,22.3738477260822,23204.9045097757,0.0,1.0
2014-01-13,34.65,34.93,34.31,34.72,77978,22.510273626851,22.6921748278761,22.2893935970349,22.5557489271073,120031.313025757,0.0,1.0
2014-01-14,34.855,34.855,34.539,34.539,2104,22.6434512918872,22.6434512918872,22.4381627935875,22.4381627935875,3238.68119990501,0.0,1.0
2014-01-15,34.75,34.75,34.75,34.75,1436,22.5752383415028,22.5752383415028,22.5752383415028,22.5752383415028,2210.43070487814,0.0,1.0
2014-01-16,34.97,34.99,34.97,34.99,1193,22.7181607137368,22.7311536566672,22.7181607137368,22.7311536566672,1836.38149785489,0.0,1.0
2014-01-17,34.46,34.77,34.46,34.77,10668,22.3868406690126,22.5882312844332,22.3868406690126,22.5882312844332,16421.2219774651,0.0,1.0
2014-01-21,34.42,34.54,33.94,34.4,19035,22.3608547831519,22.4388124407341,22.0490241528232,22.3478618402215,29300.5212168212,0.0,1.0
2014-01-22,34.65,34.71,34.45,34.49,15109,22.510273626851,22.5492524556421,22.3803441975474,22.4063300834082,23257.240612816,0.0,1.0
2014-01-23,34.03,34.69,34.01,34.69,5260,22.1074923960098,22.5362595127118,22.0944994530795,22.5362595127118,8096.70299976254,0.0,1.0
2014-01-24,33.25,33.458,33.24,33.38,3440,21.6007676217257,21.7358942282015,21.5942711502606,21.6852217507731,5295.18218995877,0.0,1.0
2014-01-27,32.9218,33.26,32.8,32.8,6121,21.3875534282385,21.6072640931909,21.3084264057926,21.3084264057926,9422.03784440046,0.0,1.0
2014-01-28,33.56,33.56,33.27,33.31,21136,21.8021582371464,21.8021582371464,21.6137605646561,21.6397464505168,32534.5845252814,0.0,1.0
2014-01-29,33.2004,33.33,33.04,33.26,9846,21.5685451232585,21.6527393934472,21.464341720957,21.6072640931909,15155.9197216087,0.0,1.0
2014-01-30,33.14,33.16,32.85,33.1,9421,21.5293064356088,21.5422993785391,21.3409087631185,21.503320549748,14501.7184336051,0.0,1.0
2014-01-31,33.14,33.14,33.14,33.14,230,21.5293064356088,21.5293064356088,21.5293064356088,21.5293064356088,354.038344096079,0.0,1.0
2014-02-03,31.73,32.15,31.73,32.07,4967,20.6133039590183,20.8861557605559,20.6133039590183,20.8341839888344,7645.68893532708,0.0,1.0
2014-02-04,32.38,32.38,31.73,31.73,5923,21.035574604255,21.035574604255,20.6133039590183,20.6133039590183,9117.25700904819,0.0,1.0
2014-02-05,32.32,32.33,32.32,32.33,613,20.9965957754639,21.0030922469291,20.9965957754639,21.0030922469291,943.589151873467,0.0,1.0
2014-02-06,33.43,33.6,33.14,33.14,6988,21.717704108099,21.8281441230071,21.5293064356088,21.5293064356088,10756.6084719279,0.0,1.0
2014-02-07,34.3,34.3,33.65,33.65,16766,22.2828971255697,22.2828971255697,21.860626480333,21.860626480333,25807.855987456,0.0,1.0
2014-02-10,34.1865,34.284,34.04,34.04,2595,22.2091621744399,22.2725027712254,22.113988867475,22.113988867475,3994.47609969273,0.0,1.0
2014-02-11,34.72,34.72,34.18,34.18,1263,22.5557489271073,22.5557489271073,22.2049394679876,22.2049394679876,1944.13229823195,0.0,1.0
2014-02-12,34.72,34.72,34.72,34.72,127,22.5557489271073,22.5557489271073,22.5557489271073,22.5557489271073,195.490737826966,0.0,1.0
2014-02-13,34.48,34.48,34.46,34.46,622,22.399833611943,22.399833611943,22.3868406690126,22.3868406690126,957.442826207658,0.0,1.0
2014-02-14,34.504,35.06,34.39,35.06,9460,22.4154251434594,22.7766289569234,22.3413653687563,22.7766289569234,14561.7510223866,0.0,1.0
2014-02-18,34.928,34.928,34.621,34.6262,2333,22.6908755335831,22.6908755335831,22.491433859602,22.4948120247639,3591.18024685284,0.0,1.0
2014-02-19,34.72,35.03,34.72,34.82,21344,22.5557489271073,22.7571395425279,22.5557489271073,22.6207136417591,32854.7583321162,0.0,1.0
2014-02-20,34.62,34.88,34.62,34.87,1011,22.4907842124555,22.6596924705502,22.4907842124555,22.653195999085,1556.22941687451,0.0,1.0
2014-02-21,35.05,35.2,35.05,35.14,13600,22.7701324854583,22.867579557436,22.7701324854583,22.8286007286449,20934.441216116,0.0,1.0
2014-02-24,35.2,35.96,35.2,35.79,3783,22.867579557436,23.3613113887897,22.867579557436,23.2508713738816,5823.16111180639,0.0,1.0
2014-02-25,35.41,35.51,35.3201,35.36,7046,23.0040054582048,23.0689701728566,22.9456021797328,22.9715231008789,10845.887706526,0.0,1.0
2014-02-26,35.07,35.24,35.05,35.236,31119,22.7831254283886,22.8935654432967,22.7701324854583,22.8909668547106,47901.3879561997,0.0,1.0
2014-02-27,35.31,35.31,35.11,35.11,4245,22.939040743553,22.939040743553,22.8091113142494,22.8091113142494,6534.31639429503,0.0,1.0
2014-02-28,35.29,35.53,35.04,35.04,3481,22.9260478006226,23.0819631157869,22.7636360139931,22.7636360139931,5358.29337303676,0.0,1.0
2014-03-03,34.415,34.61,34.39,34.61,2848,22.3576065474193,22.4842877409903,22.3413653687563,22.4842877409903,4383.91827819841,0.0,1.0
2014-03-04,35.22,35.22,35.22,35.22,360,22.8805725003663,22.8805725003663,22.8805725003663,22.8805725003663,554.146973367778,0.0,1.0
2014-03-05,35.44,36.22,35.4,36.22,12741,23.0234948726003,23.5302196468844,22.9975089867396,23.5302196468844,19612.1849657746,0.0,1.0
2014-03-06,35.96,35.983,35.73,35.77,25295,23.3613113887897,23.3762532731596,23.2118925450906,23.2378784309513,38936.5213648276,0.0,1.0
2014-03-07,35.83,35.83,35.83,35.83,11953,23.2768572597424,23.2768572597424,23.2768572597424,23.2768572597424,18399.2188129584,0.0,1.0
2014-03-10,35.28,35.28,35.08,35.27,14416,22.9195513291574,22.9195513291574,22.7896218998538,22.9130548576922,22190.507689083,0.0,1.0
2014-03-11,35.28,35.28,35.28,35.28,8,22.9195513291574,22.9195513291574,22.9195513291574,22.9195513291574,12.3143771859506,0.0,1.0
2014-03-12,34.65,34.65,34.48,34.5,8724,22.510273626851,22.510273626851,22.399833611943,22.4128265548733,13428.8283212792,0.0,1.0
2014-03-13,34.08,34.65,34.08,34.65,1975,22.1399747533357,22.510273626851,22.1399747533357,22.510273626851,3040.11186778156,0.0,1.0
2014-03-14,33.91,33.91,33.91,33.91,1118,22.0295347384277,22.0295347384277,22.0295347384277,22.0295347384277,1720.93421173659,0.0,1.0
2014-03-17,34.975,35.28,34.7299,34.7299,286296,22.7214089494694,22.9195513291574,22.5621804338578,22.5621804338578,440694.616353615,0.0,1.0
2014-03-18,35.43,35.7,34.81,34.81,83028,23.0169984011351,23.192403130695,22.6142171702939,22.6142171702939,127804.763624389,0.0,1.0
2014-03-19,34.37,35.0435,34.37,34.95,133822,22.328372425826,22.7659097790059,22.328372425826,22.7051677708065,205991.822972285,0.0,1.0
2014-03-20,34.19,34.2599,33.983,34.1719,2846,22.2114359394527,22.2568462749943,22.0769589801235,22.1996773261008,4380.83968390193,0.0,1.0
2014-03-21,33.69,34.24,33.69,33.94,7230,21.8866123661937,22.2439182967786,21.8866123661937,22.0490241528232,11129.1183818029,0.0,1.0
2014-03-24,33.764,34.0,33.71,34.0,1425,21.934686255036,22.0880029816143,21.8996053091241,22.0880029816143,2193.49843624745,0.0,1.0
2014-03-25,34.41,34.465,34.41,34.465,1251,22.3543583116867,22.3900889047452,22.3543583116867,22.3900889047452,1925.66073245303,0.0,1.0
2014-03-26,34.662,34.662,34.595,34.595,716,22.5180693926093,22.5180693926093,22.4745430337925,22.4745430337925,1102.13675814258,0.0,1.0
2014-03-27,34.4699,34.47,34.46,34.46,1040,22.3932721757631,22.3933371404778,22.3868406690126,22.3868406690126,1600.86903417358,0.0,1.0
2014-03-28,34.79,34.94,34.7339,34.94,5187,22.6012242273636,22.6986712993413,22.5647790224439,22.6986712993413,7984.33430794071,0.0,1.0
2014-03-31,34.92,34.92,34.8301,34.8301,2581,22.6856783564109,22.6856783564109,22.6272750779389,22.6272750779389,3972.92593961732,0.0,1.0
2014-04-01,35.87,35.87,35.835,35.8699,1015,23.3028431456031,23.3028431456031,23.280105495475,23.3027781808884,1562.38660546748,0.0,1.0
2014-04-02,35.88,35.9,35.667,35.9,597,23.3093396170683,23.3223325599986,23.1709647748599,23.3223325599986,918.960397501562,0.0,1.0
2014-04-03,35.68,35.83,35.68,35.82,1467,23.1794101877647,23.2768572597424,23.1794101877647,23.2703607882772,2258.14891647369,0.0,1.0
2014-04-04,35.32,36.01,35.32,36.008,10184,22.9455372150181,23.3937937461156,22.9455372150181,23.3924944518226,15676.2021577151,0.0,1.0
2014-04-07,35.02,35.3,35.02,35.3,1754,22.7506430710627,22.9325442720878,22.7506430710627,22.9325442720878,2699.92719801967,0.0,1.0
2014-04-08,35.5127,35.63,35.21,35.5168,2054,23.0707242201522,23.1469278304387,22.8740760289012,23.0733877734529,3161.71634249281,0.0,1.0
2014-04-09,35.99,36.01,35.74,35.975,2378,23.3808008031853,23.3937937461156,23.2183890165557,23.3710560959875,3660.44861852381,0.0,1.0
2014-04-10,35.71,36.04,35.71,36.04,2972,23.1988996021602,23.4132831605112,23.1988996021602,23.4132831605112,4574.79112458065,0.0,1.0
2014-04-11,35.289,35.3,35.2,35.29,1690,22.9253981534761,22.9325442720878,22.867579557436,22.9260478006226,2601.41218053206,0.0,1.0
2014-04-14,34.84,34.85,34.56,34.7,1563,22.6337065846895,22.6402030561547,22.4518053836644,22.5427559841769,2405.9214427051,0.0,1.0
2014-04-15,34.35,34.64,34.29,34.5799,5013,22.3153794828956,22.5037771553859,22.2764006541045,22.4647333618801,7716.4966041463,0.0,1.0
2014-04-16,34.65,34.92,34.5301,34.5301,1991,22.510273626851,22.6856783564109,22.4323809339835,22.4323809339835,3064.74062215346,0.0,1.0
2014-04-17,35.27,35.27,35.0,35.1499,1805,22.9130548576922,22.9130548576922,22.7376501281324,22.8350322353954,2778.43135258011,0.0,1.0
2014-04-21,35.2,35.2,35.16,35.1753,1269,22.867579557436,22.867579557436,22.8415936715753,22.851533272917,1953.36808112141,0.0,1.0
2014-04-22,35.62,35.63,34.99,34.99,1124,23.1404313589736,23.1469278304387,22.7311536566672,22.7311536566672,1730.16999462606,0.0,1.0
2014-04-23,35.6599,35.718,35.61,35.718,1707,23.1663522801196,23.2040967793323,23.1339348875084,23.2040967793323,2627.58023205221,0.0,1.0
2014-04-24,35.5799,35.66,35.31,35.66,2283,23.1143805083982,23.1664172448343,22.939040743553,23.1664172448343,3514.21538944065,0.0,1.0
2014-04-25,35.4499,35.5399,35.4499,35.5399,1030,23.0299263793508,23.0883946225375,23.0299263793508,23.0883946225375,1585.47606269114,0.0,1.0
2014-04-28,35.09,35.32,34.81,34.81,8939,22.796118371319,22.9455372150181,22.6142171702939,22.6142171702939,13759.7772081516,0.0,1.0
2014-04-29,35.63,35.91,35.53,35.908,5858,23.1469278304387,23.3288290314638,23.0819631157869,23.3275297371708,9017.20269441235,0.0,1.0
2014-04-30,35.83,36.47,35.799,36.47,3906,23.2768572597424,23.6926314335139,23.2567181982003,23.6926314335139,6012.49466104037,0.0,1.0
2014-05-01,36.1,36.67,35.96,36.67,1770,23.4522619893022,23.8225608628175,23.3613113887897,23.8225608628175,2724.55595239158,0.0,1.0
2014-05-02,36.0099,36.0099,35.724,35.86,1815,23.393728781401,23.393728781401,23.2079946622114,23.2963466741379,2793.82432406254,0.0,1.0
2014-05-05,35.9599,36.42,35.77,36.42,4222,23.3612464240751,23.660149076188,23.2378784309513,23.660149076188,6498.91255988542,0.0,1.0
2014-05-06,35.9599,35.98,35.9599,35.98,973,23.3612464240751,23.3743043317201,23.3612464240751,23.3743043317201,1497.73612524124,0.0,1.0
2014-05-07,36.12,36.12,36.12,36.12,660,23.4652549322326,23.4652549322326,23.4652549322326,23.4652549322326,1015.93611784092,0.0,1.0
2014-05-08,36.15,36.36,36.105,36.14,3575,23.4847443466281,23.6211702473969,23.4555102250348,23.478247875163,5502.98730497169,0.0,1.0
2014-05-09,36.01,36.01,35.79,35.87,1741,23.3937937461156,23.3937937461156,23.2508713738816,23.3028431456031,2679.9163350925,0.0,1.0
2014-05-12,36.38,36.77,36.15,36.7,2536,23.6341631903273,23.8875255774693,23.4847443466281,23.8420502772131,3903.65756794634,0.0,1.0
2014-05-13,36.46,36.5399,36.2,36.3601,2642,23.6861349620487,23.7380417690555,23.517226703954,23.6212352121116,4066.82306566019,0.0,1.0
2014-05-14,36.24,36.28,36.154,36.27,2316,23.5432125898148,23.5691984756755,23.4873429352142,23.5627020042103,3565.01219533269,0.0,1.0
2014-05-15,35.66,35.87,35.4476,35.84,17220,23.1664172448343,23.3028431456031,23.0284321909139,23.2833537312075,26506.6968927587,0.0,1.0
2014-05-16,35.58,35.5843,35.4675,35.5,1193,23.1144454731128,23.1172389558429,23.0413601691296,23.0624737013914,1836.38149785489,0.0,1.0
2014-05-19,35.6101,35.6184,35.6101,35.6184,1095,23.133999852223,23.1393919235391,23.133999852223,23.1393919235391,1685.53037732699,0.0,1.0
2014-05-20,35.93,35.93,35.8499,35.8499,1456,23.3418219743942,23.3418219743942,23.2897852379581,23.2897852379581,2241.21664784301,0.0,1.0
2014-05-21,36.3054,36.35,36.0001,36.0001,1914,23.585699513197,23.6146737759318,23.3873622393651,23.3873622393651,2946.21474173869,0.0,1.0
2014-05-22,36.31,36.53,36.27,36.53,3444,23.588687890071,23.731610262305,23.5627020042103,23.731610262305,5301.33937855174,0.0,1.0
2014-05-23,36.65,37.03,36.4194,37.03,1857,23.8095679198872,24.056433835564,23.6597592879001,24.056433835564,2858.47480428878,0.0,1.0
2014-05-27,36.68,36.6979,36.555,36.6979,1648,23.8290573342827,23.8406860182054,23.747851440968,23.8406860182054,2536.76170030583,0.0,1.0
2014-05-28,36.51,36.5499,36.3117,36.46,8001,23.7186173193746,23.7445382405207,23.5897922902201,23.6861349620487,12315.9164830989,0.0,1.0
2014-05-29,36.44,36.62,36.291,36.3035,14673,23.6731420191184,23.7900785054916,23.5763445942872,23.5844651836187,22586.1070561816,0.0,1.0
2014-05-30,36.8268,37.33,36.5101,37.33,4563,23.9244255353916,24.2513279795195,23.7186822840893,24.2513279795195,7023.81288743657,0.0,1.0
2014-06-02,37.02,37.05,36.97,36.97,3593,24.0499373640989,24.0694267784944,24.017455006773,24.017455006773,5530.69465364006,0.0,1.0
2014-06-03,36.85,36.85,36.65,36.85,16465,23.9394973491908,23.9394973491908,23.8095679198872,23.9394973491908,25344.5275458346,0.0,1.0
2014-06-04,36.7,37.11,36.52,37.11,7595,23.8420502772131,24.1084056072855,23.7251137908398,24.1084056072855,11690.9618409118,0.0,1.0
2014-06-05,37.28,37.31,37.19,37.2,15815,24.2188456221936,24.2383350365891,24.1603773790069,24.1668738504721,24343.9843994761,0.0,1.0
2014-06-06,37.56,38.06,37.37,38.05,9264,24.4007468232186,24.7255703964777,24.2773138653802,24.7190739250125,14260.0487813308,0.0,1.0
2014-06-09,37.44,37.44,37.17,37.17,4452,24.3227891656364,24.3227891656364,24.1473844360766,24.1473844360766,6852.95090398152,0.0,1.0
2014-06-10,37.39,37.42,37.1217,37.33,12944,24.2903068083105,24.3097962227061,24.1160064788997,24.2513279795195,19924.6622868681,0.0,1.0
2014-06-11,36.8822,37.1499,36.8301,37.1499,5236,23.9604159873087,24.1343265284316,23.9265693709751,24.1343265284316,8059.75986820466,0.0,1.0
2014-06-12,37.06,37.13,37.02,37.1299,3640,24.0759232499596,24.1213985502159,24.0499373640989,24.1213335855012,5603.04161960752,0.0,1.0
2014-06-13,36.93,37.0152,36.73,37.0152,6503,23.9914691209122,24.0468190577956,23.8615396916086,24.0468190577956,10010.0493550296,0.0,1.0
2014-06-16,36.995,37.01,36.87,36.89,16343,24.0336961854359,24.0434408926337,23.9524902921212,23.9654832350515,25156.7332937488,0.0,1.0
2014-06-17,36.97,37.23,36.605,37.23,8556,24.017455006773,24.1863632648677,23.7803337982939,24.1863632648677,13170.2264003741,0.0,1.0
2014-06-18,37.53,37.53,37.15,37.15,8507,24.3812574088231,24.3812574088231,24.1343914931462,24.1343914931462,13094.8008401102,0.0,1.0
2014-06-19,37.53,37.63,37.39,37.63,7839,24.3812574088231,24.4462221234749,24.2903068083105,24.4462221234749,12066.5503450833,0.0,1.0
2014-06-20,37.22,37.2799,37.15,37.2799,6045,24.1798667934025,24.2187806574789,24.1343914931462,24.2187806574789,9305.05126113391,0.0,1.0
2014-06-23,37.3956,37.52,37.3815,37.46,9563,24.2939448323311,24.3747609373579,24.2847848075651,24.3357821085668,14720.2986286557,0.0,1.0
2014-06-24,36.75,37.75,36.75,37.4,9600,23.874532634539,24.5241797810571,23.874532634539,24.2968032797757,14777.2526231407,0.0,1.0
2014-06-25,35.36,35.9,35.3,35.9,10010,23.7064552751447,24.0684882459755,23.6662293894968,24.0684882459755,14930.684317495,1.131279,1.0
2014-06-26,35.6076,35.68,35.41,35.61,8782,23.8724540965849,23.9209933319333,23.7399768465179,23.8740631320108,13099.0279396844,0.0,1.0
2014-06-27,35.7,35.7,35.41,35.62,13233,23.9344019604826,23.9344019604826,23.7399768465179,23.8807674462855,19738.0365208204,0.0,1.0
2014-06-30,35.45,35.59,35.3692,35.58,8982,23.7667941036165,23.8606545034615,23.7126232442774,23.8539501891869,13397.3433106634,0.0,1.0
2014-07-01,35.75,35.75,35.56,35.5602,9811,23.9679235318558,23.9679235318558,23.8405415606376,23.8406756469231,14633.860523371,0.0,1.0
2014-07-02,35.79,35.79,35.625,35.74,3703,23.9947407889544,23.9947407889544,23.8841196034228,23.9612192175812,5523.30909367474,0.0,1.0
2014-07-03,36.14,36.2,35.45,35.45,150023,24.229391788567,24.2696176742149,23.7667941036165,23.7667941036165,223770.834501854,0.0,1.0
2014-07-07,35.78,35.78,35.55,35.6436,16585,23.9880364746798,23.9880364746798,23.8338372463629,23.8965896279736,24737.8021384271,0.0,1.0
2014-07-08,35.3,35.3,35.04,35.21,8599,23.6662293894968,23.6662293894968,23.491917218356,23.605890561025,12826.0693752387,0.0,1.0
2014-07-09,35.26,35.37,35.16,35.32,29334,23.6394121323982,23.7131595894193,23.5723689896518,23.6796380180461,43753.9154614785,0.0,1.0
2014-07-10,34.87,35.0399,34.7601,34.7601,5170,23.3779438756871,23.4918501752133,23.3042634618087,23.3042634618087,7711.45233980512,0.0,1.0
2014-07-11,34.8952,34.9099,34.78,34.9,4158,23.3948387476592,23.4046940896429,23.3176050472153,23.398056818511,6201.97656265178,0.0,1.0
2014-07-14,35.33,35.53,35.2,35.53,5425,23.6863423323207,23.8204286178136,23.5991862467504,23.8204286178136,8091.80443780327,0.0,1.0
2014-07-15,35.08,35.245,34.67,35.245,10872,23.5187344754546,23.6293556609863,23.2438575901942,23.6293556609863,16216.4235664142,0.0,1.0
2014-07-16,35.45,35.45,34.79,34.79,6819,23.7667941036165,23.7667941036165,23.3243093614899,23.3243093614899,10171.0625735263,0.0,1.0
2014-07-17,34.96,35.3,34.77,34.77,12747,23.4382827041589,23.6662293894968,23.3109007329406,23.3109007329406,19013.1301693416,0.0,1.0
2014-07-18,35.27,35.36,35.12,35.15,10658,23.6461164466729,23.7064552751447,23.5455517325532,23.5656646753771,15897.2261194667,0.0,1.0
2014-07-21,35.52,35.53,35.2805,35.3898,7849,23.813724303539,23.8204286178136,23.6531559766613,23.7264341316831,11707.3867340678,0.0,1.0
2014-07-22,35.2019,35.3199,35.2001,35.2199,2898,23.6004600664625,23.6795709749034,23.5992532898931,23.6125278321569,4322.58972548458,0.0,1.0
2014-07-23,35.51,35.51,35.31,35.42,7904,23.8070199892644,23.8070199892644,23.6729337037715,23.7466811607926,11789.423461087,0.0,1.0
2014-07-24,35.88,35.88,35.72,35.84,2330,24.0550796174262,24.0550796174262,23.9478105890319,24.0282623603276,3475.37407190444,0.0,1.0
2014-07-25,35.75,36.23,35.604,36.22,7862,23.9679235318558,24.2897306170388,23.870040543446,24.2830263027641,11726.7772331814,0.0,1.0
2014-07-28,35.55,36.15,35.436,36.15,3857,23.8338372463629,24.2360961028416,23.757408063632,24.2360961028416,5753.01192932851,0.0,1.0
2014-07-29,35.44,35.4499,35.32,35.36,5293,23.7600897893418,23.7667270604737,23.6796380180461,23.7064552751447,7894.91629295717,0.0,1.0
2014-07-30,35.075,35.2,35.0001,35.14,7904,23.5153823183173,23.5991862467504,23.4651670044002,23.5589603611025,11789.423461087,0.0,1.0
2014-07-31,34.57,35.0,34.53,35.0,21355,23.1768144474477,23.4650999612575,23.1499971903492,23.4650999612575,31852.6237362744,0.0,1.0
2014-08-01,34.45,34.5099,34.3996,34.49,4238,23.096362676152,23.1365215186571,23.0625729322078,23.1231799332506,6321.30271104335,0.0,1.0
2014-08-04,34.72,34.75,34.48,34.67,6323,23.2773791615674,23.2974921043913,23.1164756189759,23.2438575901942,9431.24045349861,0.0,1.0
2014-08-05,34.16,34.48,33.986,34.48,4777,22.9019375621873,23.1164756189759,22.7852824938085,23.1164756189759,7125.26263583154,0.0,1.0
2014-08-06,33.89,33.91,33.73,33.91,17675,22.7209210767719,22.7343297053212,22.6136520483775,22.7343297053212,26363.6209102622,0.0,1.0
2014-08-07,33.57,33.84,33.55,33.84,41168,22.5063830199832,22.6873995053986,22.4929743914339,22.6873995053986,61405.2359623013,0.0,1.0
2014-08-08,33.45,33.45,33.24,33.28,5695,22.4259312486875,22.4259312486875,22.2851406489199,22.3119579060185,8494.53018862479,0.0,1.0
2014-08-11,33.58,33.7399,33.54,33.65,13145,22.5130873342579,22.6202893195094,22.4862700771593,22.5600175341804,19606.7777575896,0.0,1.0
2014-08-12,33.76,33.78,33.64,33.71,11795,22.6337649912015,22.6471736197508,22.5533132199057,22.6002434198283,17593.1490034819,0.0,1.0
2014-08-13,33.58,33.9799,33.49,33.96,9571,22.5130873342579,22.7811928621009,22.4527485057861,22.7678512766944,14275.8820781963,0.0,1.0
2014-08-14,33.7081,33.86,33.7081,33.83,9110,22.5989696001161,22.7008081339479,22.5989696001161,22.680695191124,13588.2651480899,0.0,1.0
2014-08-15,33.83,34.02,33.7,34.02,4598,22.680695191124,22.8080771623423,22.5935391055536,22.8080771623423,6858.27037880541,0.0,1.0
2014-08-18,33.87,34.04,33.84,33.91,12010,22.7075124482226,22.8214857908915,22.6873995053986,22.7343297053212,17913.8380272842,0.0,1.0
2014-08-19,34.3138,34.4099,34.15,34.23,3683,23.0050499157313,23.0694783759107,22.8952332479126,22.9488677621098,5493.47755657685,0.0,1.0
2014-08-20,34.5099,34.56,34.32,34.32,2972,23.1365215186571,23.1701101331731,23.0092065905816,23.0092065905816,4432.96641274678,0.0,1.0
2014-08-21,34.77,34.77,34.61,34.66,2875,23.3109007329406,23.3109007329406,23.2036317045463,23.2371532759195,4288.283457822,0.0,1.0
2014-08-22,34.54,34.62,34.35,34.62,5740,23.1567015046238,23.2103360188209,23.0293195334055,23.2103360188209,8561.65114709505,0.0,1.0
2014-08-25,34.5896,34.65,34.57,34.58,90609,23.189954903426,23.2304489616449,23.1768144474477,23.1835187617224,135150.287245146,0.0,1.0
2014-08-26,34.68,34.84,34.63,34.84,6892,23.2505619044688,23.3578309328631,23.2170403330956,23.3578309328631,10279.9476839337,0.0,1.0
2014-08-27,34.73,34.7999,34.68,34.68,4545,23.284083475842,23.3309466326218,23.2505619044688,23.2505619044688,6779.21680549601,0.0,1.0
2014-08-28,34.35,34.35,34.125,34.13,14121,23.0293195334055,23.0293195334055,22.878472462226,22.8818246193633,21062.5567679668,0.0,1.0
2014-08-29,34.38,34.49,34.3018,34.44,36342,23.0494324762295,23.1231799332506,22.9970047386017,23.0896583618773,54206.8860605798,0.0,1.0
2014-09-02,34.52,34.705,34.3,34.705,36528,23.1432928760745,23.2673226901554,22.9957979620323,23.2673226901554,54484.3193555903,0.0,1.0
2014-09-03,34.56,34.861,34.37,34.37,135178,23.1701101331731,23.3719099928399,23.0427281619548,23.0427281619548,201628.376090943,0.0,1.0
2014-09-04,34.42,34.73,34.27,34.65,56494,23.0762497333281,23.284083475842,22.9756850192084,23.2304489616449,84265.1428404158,0.0,1.0
2014-09-05,34.529,34.67,34.46,34.56,9021,23.1493267589217,23.2438575901942,23.1030669904266,23.1701101331731,13455.5148080043,0.0,1.0
2014-09-08,34.38,34.61,34.35,34.6,7347,23.0494324762295,23.2036317045463,23.0293195334055,23.1969273902717,10958.6151529107,0.0,1.0
2014-09-09,34.0848,34.38,34.03,34.38,14476,22.851521118842,23.0494324762295,22.8147814766169,23.0494324762295,21592.0665514543,0.0,1.0
2014-09-10,34.0236,34.0236,33.94,33.94,6406,22.8104907154811,22.8104907154811,22.7544426481451,22.7544426481451,9555.04133245487,0.0,1.0
2014-09-11,33.91,34.0236,33.78,33.8,11690,22.7343297053212,22.8104907154811,22.6471736197508,22.6605822483001,17436.5334337179,0.0,1.0
2014-09-12,33.9,33.9,33.78,33.8,8035,22.7276253910465,22.7276253910465,22.6471736197508,22.6605822483001,11984.8200290782,0.0,1.0
2014-09-15,33.87,34.02,33.7,33.75,44079,22.7075124482226,22.8080771623423,22.5935391055536,22.6270606769268,65747.2161868994,0.0,1.0
2014-09-16,33.97,33.99,33.8401,33.9599,1013,22.774555590969,22.7879642195183,22.6874665485414,22.7677842335516,1510.96735400824,0.0,1.0
2014-09-17,33.8,33.9799,33.78,33.89,8050,22.6605822483001,22.7811928621009,22.6471736197508,22.7209210767719,12007.1936819016,0.0,1.0
2014-09-18,33.84,33.97,33.5971,33.5971,9133,22.6873995053986,22.774555590969,22.5245517116675,22.5245517116675,13622.5714157525,0.0,1.0
2014-09-19,34.02,34.205,33.94,34.205,50468,22.8080771623423,22.9321069764232,22.7544426481451,22.9321069764232,75276.9007128209,0.0,1.0
2014-09-22,33.93,34.11,33.77,33.77,21453,22.7477383338704,22.8684159908141,22.6404693054761,22.6404693054761,31998.7982680541,0.0,1.0
2014-09-23,33.6,33.75,33.6,33.74,2641,22.5264959628072,22.6270606769268,22.5264959628072,22.6203563626522,3939.25447377665,0.0,1.0
2014-09-24,33.59,33.59,33.43,33.55,6135,22.5197916485325,22.5197916485325,22.4125226201382,22.4929743914339,9150.82400477843,0.0,1.0
2014-09-25,33.25,33.45,33.22,33.45,5945,22.2918449631946,22.4259312486875,22.2717320203707,22.4259312486875,8867.42440234844,0.0,1.0
2014-09-26,33.3499,33.93,33.19,33.92,5745,22.3588210627983,22.7477383338704,22.2516190775467,22.7410340195958,8569.10903136952,0.0,1.0
2014-09-29,33.14,33.16,32.83,33.11,132123,22.2180975061735,22.2315061347228,22.0102637636595,22.1979845633496,197071.60879924,0.0,1.0
2014-09-30,32.8899,33.03,32.78,32.93,12689,22.0504226061646,22.1443500491524,21.9767421922863,22.077306906406,18926.6187117577,0.0,1.0
2014-10-01,32.28,32.73,32.2701,32.73,3668,21.641526478554,21.943220620913,21.6348892074221,21.943220620913,5471.10390375343,0.0,1.0
2014-10-02,32.1336,32.41,31.97,32.41,82927,21.5433753175732,21.7286825641244,21.43369273604,21.7286825641244,123691.993845845,0.0,1.0
2014-10-03,32.2,32.23,31.98,32.0,13911,21.5878919643569,21.6080049071808,21.4403970503147,21.453805678864,20749.3256284389,0.0,1.0
2014-10-06,32.44,32.61,32.32,32.6,42296,21.7487955069483,21.8627688496173,21.6683437356526,21.8560645353427,63087.7346546225,0.0,1.0
2014-10-07,31.95,32.13,31.91,31.98,5762,21.4202841074907,21.5409617644344,21.3934668503922,21.4403970503147,8594.46583790275,0.0,1.0
2014-10-08,32.2699,32.2699,31.6,31.6,5834,21.6347551211366,21.6347551211366,21.1856331078782,21.1856331078782,8701.85937145516,0.0,1.0
2014-10-09,31.29,31.96,31.29,31.96,82803,20.9777993653642,21.4269884217654,20.9777993653642,21.4269884217654,123507.038315838,0.0,1.0
2014-10-10,30.9001,31.26,30.9001,31.26,5252,20.7163981517958,20.9576864225402,20.7163981517958,20.9576864225402,7833.76164190647,0.0,1.0
2014-10-13,30.91,31.46,30.89,31.46,4374,20.7230354229277,21.0917727080331,20.7096267943784,21.0917727080331,6524.157163309,0.0,1.0
2014-10-14,30.93,31.2399,30.86,31.09,9367,20.736444051477,20.9442107508482,20.6895138515544,20.8437130798713,13971.6003997978,0.0,1.0
2014-10-15,30.51,30.7199,30.04,30.04,6360,20.4548628519419,20.5955864085667,20.1397600810335,20.1397600810335,9486.42879712969,0.0,1.0
2014-10-16,30.42,30.53,29.78,29.78,11562,20.3945240234701,20.4682714804912,19.9654479098928,19.9654479098928,17245.6115962914,0.0,1.0
2014-10-17,31.39,31.51,31.2076,31.3,18213,21.0448425081106,21.1252942794064,20.9225558157411,20.9845036796388,27166.0892581955,0.0,1.0
2014-10-20,31.4,31.4,31.1,31.1,2511,21.0515468223853,21.0515468223853,20.8504173941459,20.8504173941459,3745.34948264036,0.0,1.0
2014-10-21,31.92,31.97,31.72,31.72,7111,21.4001711646668,21.43369273604,21.2660848791739,21.2660848791739,10606.6030151556,0.0,1.0
2014-10-22,31.7501,32.13,31.7,31.94,27002,21.2862648651406,21.5409617644344,21.2526762506246,21.4135797932161,40275.5582358642,0.0,1.0
2014-10-23,32.3,32.3471,32.13,32.13,5759,21.6549351071033,21.6865124273369,21.5409617644344,21.5409617644344,8589.99110733806,0.0,1.0
2014-10-24,32.24,32.36,32.07,32.36,6958,21.6147092214554,21.6951609927512,21.5007358787865,21.6951609927512,10378.3917563567,0.0,1.0
2014-10-27,32.17,32.17,32.01,32.01,3319,21.5677790215329,21.5677790215329,21.4605099931386,21.4605099931386,4950.54358139521,0.0,1.0
2014-10-28,32.77,32.85,32.17,32.85,7436,21.9700378780116,22.0236723922088,21.5677790215329,22.0236723922088,11091.3654929963,0.0,1.0
2014-10-29,32.37,32.72,32.25,32.6,29889,21.7018653070258,21.9365163066384,21.6214135357301,21.8560645353427,44581.740615945,0.0,1.0
2014-10-30,32.45,32.45,32.1,32.12,23250,21.755499821223,21.755499821223,21.5208488216104,21.5342574501597,34679.1618762996,0.0,1.0
2014-10-31,32.7,32.7,32.5086,32.67,3154,21.9231076780891,21.9231076780891,21.7947871028724,21.9029947352652,4704.4334003376,0.0,1.0
2014-11-03,32.35,32.5099,32.3,32.31,5786,21.6884566784765,21.7956586637281,21.6549351071033,21.661639421378,8630.26368242022,0.0,1.0
2014-11-04,32.35,32.36,32.17,32.2,26919,21.6884566784765,21.6951609927512,21.5677790215329,21.5878919643569,40151.757356908,0.0,1.0
2014-11-05,32.38,32.48,32.38,32.3904,6335,21.7085696213005,21.7756127640469,21.7085696213005,21.7155421081461,9449.13937575733,0.0,1.0
2014-11-06,32.35,32.65,32.19,32.65,7006,21.6884566784765,21.8895861067159,21.5811876500822,21.8895861067159,10449.9874453916,0.0,1.0
2014-11-07,31.9531,32.0202,31.78,31.78,4994,21.4223624449159,21.4673483936987,21.3063107648218,21.3063107648218,7448.93481334367,0.0,1.0
2014-11-10,32.1928,32.28,31.98,32.0494,6614,21.5830648580791,21.641526478554,21.4403970503147,21.4869249913807,9865.28931827295,0.0,1.0
2014-11-11,32.355,32.4756,32.18,32.18,13918,21.6918088356139,21.7726628657661,21.5744833358076,21.5744833358076,20759.7666664231,0.0,1.0
2014-11-12,32.0101,32.0101,31.87,31.87,801,21.4605770362814,21.4605770362814,21.3666495932936,21.3666495932936,1194.75306077058,0.0,1.0
2014-11-13,32.4006,32.51,32.34,32.35,4927,21.7223805087062,21.7957257068709,21.6817523642019,21.6884566784765,7348.99916406575,0.0,1.0
2014-11-14,32.1901,32.2121,32.0601,32.0601,2572,21.581254693225,21.5960041846292,21.4940986076546,21.4940986076546,3836.33567078893,0.0,1.0
2014-11-17,31.98,32.03,31.87,31.87,327516,21.4403970503147,21.4739186216879,21.3666495932936,21.3666495932936,488515.285207662,0.0,1.0
2014-11-18,32.64,32.68,32.45,32.45,239223,21.8828817924412,21.9096990495398,21.755499821223,21.755499821223,356819.489958454,0.0,1.0
2014-11-19,32.42,32.67,32.41,32.67,6753,21.7353868783991,21.9029947352652,21.7286825641244,21.9029947352652,10072.6185011033,0.0,1.0
2014-11-20,32.4708,32.52,32.47,32.51,1863,21.7694447949142,21.8024300211455,21.7689084497723,21.7957257068709,2778.80768066866,0.0,1.0
2014-11-21,32.87,33.06,32.77,32.97,13700,22.0370810207581,22.1644629919763,21.9700378780116,22.1041241635045,20434.6029120561,0.0,1.0
2014-11-24,33.61,33.61,33.3,33.3,19938,22.5332002770818,22.5332002770818,22.3253665345678,22.3253665345678,29739.0593328887,0.0,1.0
2014-11-25,33.85,33.85,33.571,33.571,26722,22.6941038196733,22.6941038196733,22.5070534514107,22.5070534514107,39857.9167164937,0.0,1.0
2014-11-26,33.8574,33.8574,33.84,33.8499,530,22.6990650122365,22.6990650122365,22.6873995053986,22.6940367765305,790.535733094143,0.0,1.0
2014-11-28,33.35,33.5,33.35,33.5,2539,22.358888105941,22.4594528200607,22.358888105941,22.4594528200607,3787.11363457742,0.0,1.0
2014-12-01,33.45,33.53,33.38,33.43,8673,22.4259312486875,22.4795657628847,22.379001048765,22.4125226201382,12936.4460625009,0.0,1.0
2014-12-02,33.3,33.36,33.28,33.34,10800,22.3253665345678,22.3655924202157,22.3119579060185,22.3521837916664,16109.0300328618,0.0,1.0
2014-12-03,33.26,33.26,33.03,33.1,11076,22.2985492774692,22.2985492774692,22.1443500491524,22.1912802490749,16520.7052448127,0.0,1.0
2014-12-04,33.38,33.53,33.18,33.38,23501,22.379001048765,22.4795657628847,22.2449147632721,22.379001048765,35053.5476668781,0.0,1.0
2014-12-05,33.32,33.53,33.26,33.27,61348,22.3387751631171,22.4795657628847,22.2985492774692,22.3052535917439,91505.2568940745,0.0,1.0
2014-12-08,33.22,33.31,33.22,33.29,8859,22.2717320203707,22.3320708488425,22.2717320203707,22.3186622202932,13213.8793575113,0.0,1.0
2014-12-09,33.13,33.17,32.95,33.02,21778,22.2113931918989,22.2382104489974,22.0907155349552,22.1376457348778,32483.5607458947,0.0,1.0
2014-12-10,32.92,33.18,32.92,33.08,6794,22.0706025921313,22.2449147632721,22.0706025921313,22.1778716205256,10133.773152154,0.0,1.0
2014-12-11,32.73,32.92,32.73,32.8986,13946,21.943220620913,22.0706025921313,21.943220620913,22.0562553595836,20801.5308183603,0.0,1.0
2014-12-12,32.22,32.8,32.18,32.78,36612,21.6013005929062,21.9901508208356,21.5744833358076,21.9767421922863,54609.6118114013,0.0,1.0
2014-12-15,31.69,32.38,31.64,32.38,12086,21.24597193635,21.7085696213005,21.2124503649767,21.7085696213005,18027.1978682562,0.0,1.0
2014-12-16,31.77,32.16,31.66,31.755,16068,21.2996064505471,21.5610747072583,21.225858993526,21.2895499791352,23966.6569044466,0.0,1.0
2014-12-17,32.12,32.12,32.02,32.03,568,21.5342574501597,21.5342574501597,21.4672143074133,21.4739186216879,847.215653580138,0.0,1.0
2014-12-18,32.74,32.74,32.51,32.52,17640,21.9499249351877,21.9499249351877,21.7957257068709,21.8024300211455,26311.4157203409,0.0,1.0
2014-12-19,32.56,32.56,32.38,32.38,7827,21.8292472782441,21.8292472782441,21.7085696213005,21.7085696213005,11674.5720432601,0.0,1.0
2014-12-22,32.7,32.7,32.56,32.579,1728,21.9231076780891,21.9231076780891,21.8292472782441,21.8419854753659,2577.44480525789,0.0,1.0
2014-12-23,32.86,32.86,32.71,32.71,4351,22.0303767064834,22.0303767064834,21.9298119923638,21.9298119923638,6489.85089564645,0.0,1.0
2014-12-24,32.99,33.01,32.98,32.99,2540,22.1175327920538,22.1309414206031,22.1108284777792,22.1175327920538,3788.60521143231,0.0,1.0
2014-12-26,33.01,33.01,33.01,33.01,125,22.1309414206031,22.1309414206031,22.1309414206031,22.1309414206031,186.447106861826,0.0,1.0
2014-12-29,32.74,32.7615,32.7,32.7615,869,21.9499249351877,21.9643392108782,21.9231076780891,21.9643392108782,1296.18028690341,0.0,1.0
2014-12-30,32.38,32.49,32.35,32.49,754,21.7085696213005,21.7823170783216,21.6884566784765,21.7823170783216,1124.64894859053,0.0,1.0
2014-12-31,31.98,32.21,31.98,32.21,6684,21.4403970503147,21.5945962786315,21.4403970503147,21.5945962786315,9969.69969811555,0.0,1.0
2015-01-02,32.33,32.34,32.191,32.2,2989,21.6750480499272,21.6817523642019,21.5818580815097,21.5878919643569,4458.32321927999,0.0,1.0
2015-01-05,31.45,31.5,31.37,31.5,7091,21.0850683937585,21.1185899651317,21.0314338795613,21.1185899651317,10576.7714780577,0.0,1.0
2015-01-06,31.34,31.64,31.14,31.43,19199,21.0113209367374,21.2124503649767,20.8772346512445,21.0716597652092,28636.7840371216,0.0,1.0
2015-01-07,31.24,31.35,30.84,31.35,34327,20.9442777939909,21.018025251012,20.6761052230051,21.018025251012,51201.3586979673,0.0,1.0
2015-01-08,31.34,31.34,31.21,31.33,3083,21.0113209367374,21.0113209367374,20.924164851167,21.0046166224628,4598.53144364008,0.0,1.0
2015-01-09,31.57,31.6,31.5,31.6,1918,21.1655201650542,21.1856331078782,21.1185899651317,21.1856331078782,2860.84440768786,0.0,1.0
2015-01-12,31.37,31.53,31.301,31.53,3212,21.0314338795613,21.1387029079557,20.9851741110663,21.1387029079557,4790.94485792149,0.0,1.0
2015-01-13,31.25,31.59,31.03,31.58,3711,20.9509821082656,21.1789287936035,20.8034871942234,21.1722244793289,5535.24170851389,0.0,1.0
2015-01-14,31.39,31.39,31.11,31.26,11529,21.0448425081106,21.0448425081106,20.8571217084206,20.9576864225402,17196.38956008,0.0,1.0
2015-01-15,30.98,31.09,30.83,31.08,20477,20.7699656228502,20.8437130798713,20.6694009087305,20.8370087655966,30543.0192576769,0.0,1.0
2015-01-16,31.07,31.07,31.07,31.07,1175,20.830304451322,20.830304451322,20.830304451322,20.830304451322,1752.60280450116,0.0,1.0
2015-01-20,31.99,32.35,31.96,31.96,4043,21.4471013645893,21.6884566784765,21.4269884217654,21.4269884217654,6030.44522433891,0.0,1.0
2015-01-21,32.43,32.44,32.1401,32.1401,1626,21.7420911926737,21.7487955069483,21.5477331218517,21.5477331218517,2425.30396605863,0.0,1.0
2015-01-22,32.83,32.9,32.53,32.64,87109,22.0102637636595,22.057193963582,21.8091343354202,21.8828817924412,129929.768253014,0.0,1.0
2015-01-23,32.7804,33.0,32.77,32.89,25161,21.9770103648573,22.1242371063285,21.9700378780116,22.0504896493074,37529.5652460032,0.0,1.0
2015-01-26,33.4999,33.51,33.05,33.05,1454,22.459385776918,22.4661571343354,22.1577586777017,22.1577586777017,2168.75274701676,0.0,1.0
2015-01-27,33.18,33.32,32.88,33.32,4989,22.2449147632721,22.3387751631171,22.0437853350327,22.3387751631171,7441.47692906919,0.0,1.0
2015-01-28,33.03,33.49,33.03,33.27,3205,22.1443500491524,22.4527485057861,22.1443500491524,22.3052535917439,4780.50381993722,0.0,1.0
2015-01-29,32.9796,33.14,32.74,33.14,9597,22.1105603052082,22.2180975061735,21.9499249351877,22.2180975061735,14314.6630764235,0.0,1.0
2015-01-30,32.81,33.0,32.74,32.98,5188,21.9968551351102,22.1242371063285,21.9499249351877,22.1108284777792,7738.30072319323,0.0,1.0
2015-02-02,32.71,32.75,32.42,32.75,4208,21.9298119923638,21.9566292494623,21.7353868783991,21.9566292494623,6276.5554053965,0.0,1.0
2015-02-03,33.65,33.65,33.16,33.16,3323,22.5600175341804,22.5600175341804,22.2315061347228,22.2315061347228,4956.50988881478,0.0,1.0
2015-02-04,33.13,33.35,33.05,33.35,3838,22.2113931918989,22.358888105941,22.1577586777017,22.358888105941,5724.67196908549,0.0,1.0
2015-02-05,34.07,34.08,33.64,33.695,2794,22.8415987337155,22.8483030479901,22.5533132199057,22.5901869484163,4167.46573257553,0.0,1.0
2015-02-06,33.39,33.459,33.35,33.36,1057,22.3857053630396,22.4319651315347,22.358888105941,22.3655924202157,1576.5967356236,0.0,1.0
2015-02-09,33.13,33.21,33.08,33.1799,1398,22.2113931918989,22.265027706096,22.1778716205256,22.2448477201293,2085.22444314266,0.0,1.0
2015-02-10,33.53,33.54,33.28,33.28,2089,22.4795657628847,22.4862700771593,22.3119579060185,22.3119579060185,3115.90404987483,0.0,1.0
2015-02-11,33.46,33.54,33.44,33.54,50381,22.4326355629621,22.4862700771593,22.4192269344128,22.4862700771593,75147.1335264454,0.0,1.0
2015-02-12,34.26,34.26,33.99,34.17,53677,22.9689807049337,22.9689807049337,22.7879642195183,22.9086418764619,80063.370840178,0.0,1.0
2015-02-13,34.38,34.39,34.23,34.3399,2551,23.0494324762295,23.0561367905041,22.9488677621098,23.0225481759881,3805.01255683614,0.0,1.0
2015-02-17,34.58,34.6,34.16,34.33,18255,23.1835187617224,23.1969273902717,22.9019375621873,23.0159109048562,27228.735486101,0.0,1.0
2015-02-18,34.5,34.53,34.29,34.38,5682,23.1298842475252,23.1499971903492,22.9890936477577,23.0494324762295,8475.13968951117,0.0,1.0
2015-02-19,34.36,34.52,34.28,34.47,3621,23.0360238476802,23.1432928760745,22.982389333483,23.1097713047013,5400.99979157337,0.0,1.0
2015-02-20,34.87,34.95,34.28,34.28,14491,23.3779438756871,23.4315783898842,22.982389333483,22.982389333483,21614.4402042777,0.0,1.0
2015-02-23,34.62,34.63,34.47,34.62,2605,23.2103360188209,23.2170403330956,23.1097713047013,23.2103360188209,3885.55770700046,0.0,1.0
2015-02-24,34.87,34.96,34.69,34.88,4119,23.3779438756871,23.4382827041589,23.2572662187435,23.3846481899617,6143.80506531088,0.0,1.0
2015-02-25,34.88,35.06,34.8468,35.04,3516,23.3846481899617,23.5053258469053,23.3623898665699,23.491917218356,5244.38422180945,0.0,1.0
2015-02-26,34.54,34.5434,34.46,34.5434,963,23.1567015046238,23.1589809714772,23.1030669904266,23.1589809714772,1436.38851126351,0.0,1.0
2015-02-27,34.5,34.55,34.4,34.4,1820,23.1298842475252,23.1634058188984,23.0628411047788,23.0628411047788,2714.66987590819,0.0,1.0
2015-03-02,34.52,34.65,34.52,34.65,700,23.1432928760745,23.2304489616449,23.1432928760745,23.2304489616449,1044.10379842623,0.0,1.0
2015-03-03,34.43,34.59,34.35,34.52,1149,23.0829540476027,23.190223075997,23.0293195334055,23.1432928760745,1713.8218062739,0.0,1.0
2015-03-04,34.1,34.1,33.82,33.96,2997,22.8617116765394,22.8617116765394,22.6739908768494,22.7678512766944,4470.25583411914,0.0,1.0
2015-03-05,34.25,34.26,34.12,34.14,4421,22.9622763906591,22.9689807049337,22.8751203050887,22.888528933638,6594.26127548906,0.0,1.0
2015-03-06,33.879,33.979,33.86,33.88,729,22.7135463310698,22.7805894738162,22.7008081339479,22.7142167624972,1087.35952721817,0.0,1.0
2015-03-09,33.82,33.83,33.57,33.73,6933,22.6739908768494,22.680695191124,22.5063830199832,22.6136520483775,10341.1023349843,0.0,1.0
2015-03-10,33.04,33.319,33.04,33.319,3767,22.151054363427,22.3381047316896,22.151054363427,22.3381047316896,5618.770012388,0.0,1.0
2015-03-11,33.05,33.06,33.05,33.05,873,22.1577586777017,22.1644629919763,22.1577586777017,22.1577586777017,1302.14659432299,0.0,1.0
2015-03-12,33.29,33.295,33.2,33.2,2561,22.3186622202932,22.3220143774305,22.2583233918214,22.2583233918214,3819.92832538509,0.0,1.0
2015-03-13,33.11,33.11,33.04,33.0588,1840,22.1979845633496,22.1979845633496,22.151054363427,22.1636584742634,2744.50141300607,0.0,1.0
2015-03-16,33.55,33.56,33.16,33.4299,8082,22.4929743914339,22.4996787057086,22.2315061347228,22.4124555769955,12054.9241412582,0.0,1.0
2015-03-17,33.54,33.55,33.39,33.45,1234,22.4862700771593,22.4929743914339,22.3857053630396,22.4259312486875,1840.60583893995,0.0,1.0
2015-03-18,34.25,34.41,33.53,33.54,6400,22.9622763906591,23.0695454190534,22.4795657628847,22.4862700771593,9546.09187132549,0.0,1.0
2015-03-19,33.9103,33.95,33.85,33.93,1259,22.7345308347494,22.7611469624197,22.6941038196733,22.7477383338704,1877.89526031231,0.0,1.0
2015-03-20,34.68,34.8,34.45,34.59,167517,23.2505619044688,23.3310136757646,23.096362676152,23.190223075997,249864.48000138,0.0,1.0
2015-03-23,35.02,35.02,34.73,34.96,4556,23.4785085898068,23.4785085898068,23.284083475842,23.4382827041589,6795.62415089982,0.0,1.0
2015-03-24,35.07,35.19,35.07,35.19,12115,23.51203016118,23.5924819324757,23.51203016118,23.5924819324757,18070.4535970482,0.0,1.0
2015-03-25,35.015,35.46,35.015,35.46,2120,23.4751564326694,23.7734984178911,23.4751564326694,23.7734984178911,3162.14293237657,0.0,1.0
2015-03-26,34.47,34.52,34.37,34.44,5524,23.1097713047013,23.1432928760745,23.0427281619548,23.0896583618773,8239.47054643781,0.0,1.0
2015-03-27,34.37,34.39,34.23,34.26,18348,23.0427281619548,23.0561367905041,22.9488677621098,22.9689807049337,27367.4521336063,0.0,1.0
2015-03-30,34.46,34.51,34.36,34.39,2751,23.1030669904266,23.1365885617999,23.0360238476802,23.0561367905041,4103.32792781507,0.0,1.0
2015-03-31,33.75,33.89,33.69,33.89,1705,22.6270606769268,22.7209210767719,22.586834791279,22.7209210767719,2543.13853759531,0.0,1.0
2015-04-01,34.02,34.09,33.9,33.9,55529,22.8080771623423,22.8550073622648,22.7276253910465,22.7276253910465,82825.7711754425,0.0,1.0
2015-04-02,34.4,34.43,34.23,34.23,18272,23.0628411047788,23.0829540476027,22.9488677621098,22.9488677621098,27254.0922926342,0.0,1.0
2015-04-06,34.9,35.04,34.75,34.75,23549,23.398056818511,23.491917218356,23.2974921043913,23.2974921043913,35125.1433559131,0.0,1.0
2015-04-07,34.74,34.93,34.59,34.59,5307,23.2907877901167,23.4181697613349,23.190223075997,23.190223075997,7915.79836892568,0.0,1.0
2015-04-08,34.74,34.74,34.74,34.74,174,23.2907877901167,23.2907877901167,23.2907877901167,23.2907877901167,259.534372751662,0.0,1.0
2015-04-09,34.74,34.74,34.74,34.74,72,23.2907877901167,23.2907877901167,23.2907877901167,23.2907877901167,107.393533552412,0.0,1.0
2015-04-10,35.15,35.17,34.95,34.95,19428,23.5656646753771,23.5790733039264,23.4315783898842,23.4315783898842,28978.3551368925,0.0,1.0
2015-04-13,35.14,35.14,34.97,34.97,6112,23.5589603611025,23.5589603611025,23.4449870184335,23.4449870184335,9116.51773711584,0.0,1.0
2015-04-14,35.28,35.3,35.18,35.3,10473,23.6528207609475,23.6662293894968,23.5857776182011,23.6662293894968,15621.2844013112,0.0,1.0
2015-04-15,35.26,35.464,34.98,35.39,8680,23.6394121323982,23.776180143601,23.4516913327082,23.7265682179686,12946.8871004852,0.0,1.0
2015-04-16,35.3299,35.3599,35.06,35.21,1318,23.686275289178,23.7063882320019,23.5053258469053,23.605890561025,1965.89829475109,0.0,1.0
2015-04-17,34.77,34.89,34.74,34.8699,1105,23.3109007329406,23.3913525042364,23.2907877901167,23.3778768325443,1648.19242465854,0.0,1.0
2015-04-20,34.7499,34.75,34.74,34.74,1971,23.2974250612486,23.2974921043913,23.2907877901167,23.2907877901167,2939.89798099727,0.0,1.0
2015-04-21,35.2,35.3699,35.2,35.3699,692,23.5991862467504,23.7130925462766,23.5991862467504,23.7130925462766,1032.17118358707,0.0,1.0
2015-04-22,34.97,34.97,34.78,34.869,7268,23.4449870184335,23.4449870184335,23.3176050472153,23.3772734442596,10840.780581374,0.0,1.0
2015-04-23,34.88,34.88,34.35,34.46,1474,23.3846481899617,23.3846481899617,23.0293195334055,23.1030669904266,2198.58428411466,0.0,1.0
2015-04-24,34.945,35.05,34.939,34.939,1183,23.4282262327469,23.4986215326307,23.4242036441821,23.4242036441821,1764.53541934032,0.0,1.0
2015-04-27,35.09,35.13,34.94,35.13,3794,23.5254387897293,23.5522560468278,23.4248740756096,23.5522560468278,5659.04258747014,0.0,1.0
2015-04-28,34.71,34.83,34.71,34.83,634,23.2706748472928,23.3511266185885,23.2706748472928,23.3511266185885,945.65972600318,0.0,1.0
2015-04-29,34.12,34.36,34.12,34.36,103363,22.8751203050887,23.0360238476802,22.8751203050887,23.0360238476802,154173.858452471,0.0,1.0
2015-04-30,33.4284,33.59,33.33,33.59,1304,22.4114499298543,22.5197916485325,22.3454794773917,22.5197916485325,1945.01621878257,0.0,1.0
2015-05-01,33.66,33.8,33.41,33.7299,13565,22.566721848455,22.6605822483001,22.3991139915889,22.6135850052348,20233.2400366454,0.0,1.0
2015-05-04,33.65,33.95,33.63,33.95,2717,22.5600175341804,22.7611469624197,22.5466089056311,22.7611469624197,4052.61431474865,0.0,1.0
2015-05-05,33.09,33.34,33.0758,33.34,5943,22.1845759348003,22.3521837916664,22.1750558085303,22.3521837916664,8864.44124863865,0.0,1.0
2015-05-06,33.42,33.5601,33.27,33.5601,9011,22.4058183058636,22.4997457488513,22.3052535917439,22.4997457488513,13440.5990394553,0.0,1.0
2015-05-07,33.6,33.72,33.6,33.715,118707,22.5264959628072,22.6069477341029,22.5264959628072,22.6035955769656,177060.613713974,0.0,1.0
2015-05-08,34.33,34.3988,34.33,34.335,1152,23.0159109048562,23.0620365870658,23.0159109048562,23.0192630619936,1718.29653683859,0.0,1.0
2015-05-11,34.0984,34.1948,34.0001,34.1948,2185,22.8606389862555,22.9252685758631,22.7947355769357,22.9252685758631,3259.09542794471,0.0,1.0
2015-05-12,33.714,33.88,33.714,33.88,1154,22.6029251455381,22.7142167624972,22.6029251455381,22.7142167624972,1721.27969054838,0.0,1.0
2015-05-13,34.44,34.44,34.43,34.43,434,23.0896583618773,23.0896583618773,23.0829540476027,23.0829540476027,647.344355024261,0.0,1.0
2015-05-14,35.04,35.04,34.71,34.71,9817,23.491917218356,23.491917218356,23.2706748472928,23.2706748472928,14642.8099845004,0.0,1.0
2015-05-15,34.97,34.98,34.68,34.77,19581,23.4449870184335,23.4516913327082,23.2505619044688,23.3109007329406,29206.5663956914,0.0,1.0
2015-05-18,34.56,34.579,34.52,34.56,1339,23.1701101331731,23.1828483302949,23.1432928760745,23.1701101331731,1997.22140870388,0.0,1.0
2015-05-19,34.41,34.5199,34.39,34.45,4945,23.0695454190534,23.1432258329318,23.0561367905041,23.096362676152,7375.84754745384,0.0,1.0
2015-05-20,34.83,34.9,34.671,34.79,4867,23.3511266185885,23.398056818511,23.2445280216216,23.3243093614899,7259.50455277206,0.0,1.0
2015-05-21,35.04,35.11,34.9896,34.9952,2011,23.491917218356,23.5388474182786,23.4581274744118,23.4618818904056,2999.56105519306,0.0,1.0
2015-05-22,34.6401,34.6401,34.6401,34.6401,677,23.223811690513,23.223811690513,23.223811690513,23.223811690513,1009.79753076365,0.0,1.0
2015-05-26,33.77,34.14,33.71,34.14,680,22.6404693054761,22.888528933638,22.6002434198283,22.888528933638,1014.27226132834,0.0,1.0
2015-05-27,34.19,34.19,34.16,34.16,258,22.9220505050112,22.9220505050112,22.9019375621873,22.9019375621873,384.826828562809,0.0,1.0
2015-05-28,34.15,34.16,33.77,33.86,7747,22.8952332479126,22.9019375621873,22.6404693054761,22.7008081339479,11555.2458948685,0.0,1.0
2015-05-29,33.78,33.99,33.645,33.9601,2677,22.6471736197508,22.7879642195183,22.5566653770431,22.7679183198371,3992.95124055286,0.0,1.0
2015-06-01,33.8,33.9,33.57,33.9,35446,22.6605822483001,22.7276253910465,22.5063830199832,22.7276253910465,52870.4331985942,0.0,1.0
2015-06-02,34.45,34.52,34.42,34.42,53627,23.096362676152,23.1432928760745,23.0762497333281,23.0762497333281,79988.7919974331,0.0,1.0
2015-06-03,34.77,34.77,34.77,34.77,114,23.3109007329406,23.3109007329406,23.3109007329406,23.3109007329406,170.039761457986,0.0,1.0
2015-06-04,34.31,34.6399,34.26,34.6399,9181,23.002502276307,23.2236776042275,22.9689807049337,23.2236776042275,13694.1671047874,0.0,1.0
2015-06-05,33.56,33.74,33.55,33.74,13917,22.4996787057086,22.6203563626522,22.4929743914339,22.6203563626522,20758.2750895683,0.0,1.0
2015-06-08,33.62,33.76,33.44,33.52,240146,22.5399045913565,22.6337649912015,22.4192269344128,22.47286144861,358196.21539552,0.0,1.0
2015-06-09,33.58,33.58,33.49,33.49,1875,22.5130873342579,22.5130873342579,22.4527485057861,22.4527485057861,2796.70660292739,0.0,1.0
2015-06-10,34.12,34.15,34.08,34.1257,12515,22.8751203050887,22.8952332479126,22.8483030479901,22.8789417642253,18667.084339006,0.0,1.0
2015-06-11,34.08,34.269,34.01,34.269,3684,22.8483030479901,22.9750145877809,22.8013728480676,22.9750145877809,5494.96913343174,0.0,1.0
2015-06-12,33.69,33.72,33.405,33.61,9130,22.586834791279,22.6069477341029,22.3957618344516,22.5332002770818,13618.0966851878,0.0,1.0
2015-06-15,33.3,33.3,33.09,33.2,8843,22.3253665345678,22.3253665345678,22.1845759348003,22.2583233918214,13190.014127833,0.0,1.0
2015-06-16,33.5,33.52,33.26,33.26,2396,22.4594528200607,22.47286144861,22.2985492774692,22.2985492774692,3573.81814432748,0.0,1.0
2015-06-17,33.42,33.42,33.05,33.15,7145,22.4058183058636,22.4058183058636,22.1577586777017,22.2248018204481,10657.316628222,0.0,1.0
2015-06-18,33.86,34.42,33.63,33.63,5951,22.7008081339479,23.0762497333281,22.5466089056311,22.5466089056311,8876.37386347783,0.0,1.0
2015-06-19,33.73,33.79,33.55,33.79,15660,22.6136520483775,22.6538779340254,22.4929743914339,22.6538779340254,23358.0935476496,0.0,1.0
2015-06-22,34.49,34.67,34.48,34.67,9674,23.1231799332506,23.2438575901942,23.1164756189759,23.2438575901942,14429.5144942504,0.0,1.0
2015-06-23,34.55,34.5582,34.43,34.43,977,23.1634058188984,23.1689033566036,23.0829540476027,23.0829540476027,1457.27058723203,0.0,1.0
2015-06-24,34.12,34.38,34.12,34.36,5389,22.8751203050887,23.0494324762295,22.8751203050887,23.0360238476802,8038.10767102704,0.0,1.0
2015-06-25,33.71,33.71,33.71,33.71,1174,22.943403745976,22.943403745976,22.943403745976,22.943403745976,1724.92017479931,0.51185,1.0
2015-06-26,33.74,33.83,33.7,33.83,1161,22.9638220821486,23.0250770906665,22.9365976339184,23.0250770906665,1705.81969586201,0.0,1.0
2015-06-29,32.78,33.11,32.355,32.355,19502,22.3104353246245,22.5350370225234,22.021175562179,22.021175562179,28653.6569411722,0.0,1.0
2015-06-30,32.5,33.11,32.37,33.11,4211,22.1198641870133,22.5350370225234,22.0313847302653,22.5350370225234,6187.08590807487,0.0,1.0
2015-07-01,32.53,32.6636,32.41,32.58,2273,22.1402825231859,22.2312121802747,22.0586091784954,22.1743130834737,3339.64527880651,0.0,1.0
2015-07-02,32.33,32.39,32.29,32.39,3722,22.0041602820351,22.0449969543803,21.9769358338049,22.0449969543803,5468.61404651024,0.0,1.0
2015-07-06,31.31,31.74,31.31,31.74,2925,21.3099368521658,21.6025996706401,21.3099368521658,21.6025996706401,4297.60776089265,0.0,1.0
2015-07-07,31.4249,31.4249,30.67,31.019,1513,21.3881390797069,21.3881390797069,20.874345680483,21.1118789912913,2223.00189477969,0.0,1.0
2015-07-08,30.88,31.11,30.81,31.11,3849,21.0172740336914,21.1738146110149,20.9696312492886,21.1738146110149,5655.21103305158,0.0,1.0
2015-07-09,31.65,32.04,31.65,32.04,14351,21.5413446621222,21.8067830323664,21.5413446621222,21.8067830323664,21085.4594791694,0.0,1.0
2015-07-10,33.0,33.07,32.79,32.79,65078,22.4601697898904,22.5078125742932,22.317241436682,22.317241436682,95616.9975601275,0.0,1.0
2015-07-13,33.1,33.2,33.02,33.2,5777,22.5282309104659,22.5962920310413,22.4737820140055,22.5962920310413,8487.95898621431,0.0,1.0
2015-07-14,33.38,33.4,33.15,33.15,5350,22.7188020480771,22.7324142721921,22.5622614707536,22.5622614707536,7860.58171650451,0.0,1.0
2015-07-15,33.03,33.1,32.88,33.1,8330,22.4805881260631,22.5282309104659,22.3784964451999,22.5282309104659,12238.9991959781,0.0,1.0
2015-07-16,33.03,33.03,33.03,33.03,45,22.4805881260631,22.4805881260631,22.4805881260631,22.4805881260631,66.1170424752716,0.0,1.0
2015-07-17,33.445,33.54,33.35,33.54,1446,22.7630417764511,22.8276998409977,22.6983837119044,22.8276998409977,2124.56096487206,0.0,1.0
2015-07-20,33.83,33.93,33.83,33.85,27940,23.0250770906665,23.0931382112419,23.0250770906665,23.0386893147816,41051.3370390909,0.0,1.0
2015-07-21,33.43,33.43,33.43,33.43,414,22.7528326083648,22.7528326083648,22.7528326083648,22.7528326083648,608.276790772499,0.0,1.0
2015-07-22,33.03,33.03,32.99,32.99,2525,22.4805881260631,22.4805881260631,22.4533636778329,22.4533636778329,3709.90071666802,0.0,1.0
2015-07-23,32.98,33.0344,32.98,33.0344,1863,22.4465575657754,22.4835828153684,22.4465575657754,22.4835828153684,2737.24555847624,0.0,1.0
2015-07-24,32.9,33.2,32.89,33.11,2733,22.392108669315,22.5962920310413,22.3853025572575,22.5350370225234,4015.50837966484,0.0,1.0
2015-07-27,32.8,32.8694,32.76,32.8694,5571,22.3240475487396,22.3712819664189,22.2968231005094,22.3712819664189,8185.28985843863,0.0,1.0
2015-07-28,33.1,33.15,32.71,32.93,16283,22.5282309104659,22.5622614707536,22.2627925402217,22.4125270054876,23924.0845027744,0.0,1.0
2015-07-29,33.15,33.29,33.1,33.1,5711,22.5622614707536,22.6575470395592,22.5282309104659,22.5282309104659,8390.98732391725,0.0,1.0
2015-07-30,33.47,33.47,33.07,33.21,4647,22.7800570565949,22.7800570565949,22.5078125742932,22.6030981430988,6827.68658627973,0.0,1.0
2015-07-31,33.613,33.8,33.57,33.8,5388,22.8773844590178,23.0046587544938,22.8481181771704,23.0046587544938,7916.41388570586,0.0,1.0
2015-08-03,33.54,33.77,33.48,33.77,22048,22.8276998409977,22.9842404183212,22.7868631686525,22.9842404183212,32394.4122776621,0.0,1.0
2015-08-04,33.74,33.79,33.64,33.74,6036,22.9638220821486,22.9978526424363,22.8957609615732,22.9638220821486,8868.49929734977,0.0,1.0
2015-08-05,33.54,33.73,33.46,33.73,4759,22.8276998409977,22.957015970091,22.7732509445374,22.957015970091,6992.24455866263,0.0,1.0
2015-08-06,33.6206,33.71,33.56,33.7,7020,22.8825571041815,22.943403745976,22.8413120651128,22.9365976339184,10314.2586261424,0.0,1.0
2015-08-07,33.29,33.43,33.24,33.43,4458,22.6575470395592,22.7528326083648,22.6235164792715,22.7528326083648,6549.99500788357,0.0,1.0
2015-08-10,33.92,33.92,33.6401,33.6401,67457,23.0863320991844,23.0863320991844,22.8958290226937,22.8958290226937,99112.3852056532,0.0,1.0
2015-08-11,33.45,33.49,33.33,33.49,2082,22.7664448324799,22.79366928071,22.6847714877893,22.79366928071,3059.01516518923,0.0,1.0
2015-08-12,33.29,33.29,33.03,33.03,36285,22.6575470395592,22.6575470395592,22.4805881260631,22.4805881260631,53312.3752492273,0.0,1.0
2015-08-13,33.48,33.56,33.45,33.528,9006,22.7868631686525,22.8413120651128,22.7664448324799,22.8195325065287,13232.2241007177,0.0,1.0
2015-08-14,33.45,33.46,33.39,33.44,1384,22.7664448324799,22.7732509445374,22.7256081601346,22.7596387204223,2033.46637301724,0.0,1.0
2015-08-17,33.45,33.45,33.45,33.45,116,22.7664448324799,22.7664448324799,22.7664448324799,22.7664448324799,170.435042825144,0.0,1.0
2015-08-18,33.1,33.33,33.1,33.33,2304,22.5282309104659,22.6847714877893,22.5282309104659,22.6847714877893,3385.19257473391,0.0,1.0
2015-08-19,32.87,32.92,32.8,32.8,14774,22.3716903331424,22.4057208934301,22.3240475487396,22.3240475487396,21706.959678437,0.0,1.0
2015-08-20,31.8,32.09,31.8,32.08,11565,21.6434363429853,21.8408135926541,21.6434363429853,21.8340074805965,16992.0799161448,0.0,1.0
2015-08-21,31.3685,31.988,31.3685,31.86,32619,21.3497526077024,21.7713912496671,21.3497526077024,21.6842730153306,47926.0401889085,0.0,1.0
2015-08-24,30.46,31.1984,30.24,30.24,12647,20.7314173272746,21.2339806416036,20.5816828620087,20.5816828620087,18581.8274707725,0.0,1.0
2015-08-25,30.81,31.55,30.67,31.55,104265,20.9696312492886,21.4732835415468,20.874345680483,21.4732835415468,153193.187415205,0.0,1.0
2015-08-26,31.62,31.7,31.11,31.68,6300,21.5209263259496,21.5753752224099,21.1738146110149,21.5617629982948,9256.38594653802,0.0,1.0
2015-08-27,31.79,31.79,31.47,31.7,46321,21.6366302309278,21.6366302309278,21.4188346450864,21.5753752224099,68057.9449888235,0.0,1.0
2015-08-28,31.58,31.63,31.45,31.55,19283,21.4937018777194,21.5277324380071,21.4052224209713,21.4732835415468,28331.8873344592,0.0,1.0
2015-08-31,31.49,31.49,31.4,31.42,23674,21.4324468692015,21.4324468692015,21.3711918606836,21.3848040847987,34783.4414124352,0.0,1.0
2015-09-01,30.82,30.95,30.58,30.76,56051,20.9764373613462,21.0649168180942,20.8130906719651,20.9356006890009,82353.9188395877,0.0,1.0
2015-09-02,30.95,30.96,30.6601,30.93,8721,21.0649168180942,21.0717229301518,20.8676076295461,21.0513045939791,12813.4828317077,0.0,1.0
2015-09-03,31.0672,31.23,31.0672,31.22,806,21.1446844514086,21.2554879557054,21.1446844514086,21.2486818436479,1184.22969411264,0.0,1.0
2015-09-04,30.55,30.74,30.503,30.62,5755,20.7926723357925,20.9219884648858,20.7606836091221,20.8403151201953,8455.63509878197,0.0,1.0
2015-09-08,31.49,31.5215,31.27,31.36,9722,21.4324468692015,21.4538861221828,21.2827124039356,21.3439674124535,14284.2197098798,0.0,1.0
2015-09-09,31.58,32.07,31.58,32.07,19581,21.4937018777194,21.827201368539,21.4937018777194,21.827201368539,28769.7290824065,0.0,1.0
2015-09-10,31.94,32.04,31.7,31.86,6374,21.7387219117909,21.8067830323664,21.5753752224099,21.6842730153306,9365.11174971961,0.0,1.0
2015-09-11,31.95,31.97,31.76,31.79,22472,21.7455280238485,21.7591402479636,21.6162118947552,21.6366302309278,33017.3817445401,0.0,1.0
2015-09-14,31.5383,31.56,31.51,31.51,2145,21.4653203904394,21.4800896536043,21.4460590933166,21.4460590933166,3151.57902465462,0.0,1.0
2015-09-15,31.53,31.59,31.46,31.54,4441,21.4596713174317,21.5005079897769,21.4120285330289,21.4664774294892,6525.01745850403,0.0,1.0
2015-09-16,31.81,31.94,31.81,31.8299,13642,21.6502424550429,21.7387219117909,21.6502424550429,21.6637866180374,20043.7487432812,0.0,1.0
2015-09-17,32.1707,32.35,31.66,31.66,4299,21.8957389169584,22.0177725061502,21.5481507741797,21.5481507741797,6316.3814578043,0.0,1.0
2015-09-18,31.28,31.6,31.28,31.51,20785,21.2895185159931,21.5073141018345,21.2895185159931,21.4460590933166,30538.7272855227,0.0,1.0
2015-09-21,31.2772,31.32,31.22,31.22,11740,21.287612804617,21.3167429642233,21.2486818436479,21.2486818436479,17249.2017479931,0.0,1.0
2015-09-22,30.29,30.59,30.29,30.59,12410,20.6157134222964,20.8198967840227,20.6157134222964,20.8198967840227,18233.6110470694,0.0,1.0
2015-09-23,30.5,30.54,30.5,30.51,4063,20.7586417755048,20.785866223735,20.7586417755048,20.7654478875623,5969.63430171175,0.0,1.0
2015-09-24,30.5,30.5,30.5,30.5,0,20.7586417755048,20.7586417755048,20.7586417755048,20.7586417755048,0,0.0,1.0
2015-09-25,30.08,30.5,30.08,30.5,2150,20.472785069088,20.7586417755048,20.472785069088,20.7586417755048,3158.92536270743,0.0,1.0
2015-09-28,29.72,29.81,29.68,29.72,4359,20.2277650350165,20.2890200435344,20.2005405867863,20.2277650350165,6404.53751443798,0.0,1.0
2015-09-29,30.05,30.05,29.78,29.78,14942,20.4523667329154,20.4523667329154,20.2686017073617,20.2686017073617,21953.7966370113,0.0,1.0
2015-09-30,30.36,30.36,30.36,30.36,106,20.6633562066992,20.6633562066992,20.6633562066992,20.6633562066992,155.742366719529,0.0,1.0
2015-10-01,30.37,30.37,30.12,30.14,7696,20.6701623187568,20.6701623187568,20.5000095173182,20.5136217414333,11307.483530882,0.0,1.0
2015-10-02,31.03,31.03,30.46,30.46,24897,21.1193657145546,21.1193657145546,20.7314173272746,20.7314173272746,36580.3557001519,0.0,1.0
2015-10-05,31.7,31.7,31.41,31.53,17902,21.5753752224099,21.5753752224099,21.3779979727412,21.4596713174317,26302.8287642736,0.0,1.0
2015-10-06,31.97,31.97,31.72,31.72,1329,21.7591402479636,21.7591402479636,21.588987446525,21.588987446525,1952.65665443635,0.0,1.0
2015-10-07,32.2175,32.26,31.95,31.97,10694,21.9275915213877,21.9565174976323,21.7455280238485,21.7591402479636,15712.3478273457,0.0,1.0
2015-10-08,32.37,32.37,31.96,31.97,12521,22.0313847302653,22.0313847302653,21.752334135906,21.7591402479636,18396.6997518417,0.0,1.0
2015-10-09,32.37,32.41,32.28,32.33,10733,22.0313847302653,22.0586091784954,21.9701297217474,22.0041602820351,15769.6492641575,0.0,1.0
2015-10-12,32.37,32.37,32.37,32.37,6000,22.0313847302653,22.0313847302653,22.0313847302653,22.0313847302653,8815.60566336954,0.0,1.0
2015-10-13,32.11,32.13,32.0,32.0,1565,21.8544258167692,21.8680380408842,21.7795585841362,21.7795585841362,2299.40381052889,0.0,1.0
2015-10-14,32.2635,32.28,32.19,32.19,2149,21.9588996368524,21.9701297217474,21.9088747132295,21.9088747132295,3157.45609509687,0.0,1.0
2015-10-15,32.55,32.55,32.39,32.39,5400,22.153894747301,22.153894747301,22.0449969543803,22.0449969543803,7934.04509703261,0.0,1.0
2015-10-16,32.27,32.31,32.2,32.31,21119,21.9633236096898,21.99054805792,21.915680825287,21.99054805792,31029.4626674503,0.0,1.0
2015-10-19,32.4,32.4,32.39,32.39,400,22.0518030664379,22.0518030664379,22.0449969543803,22.0449969543803,587.707044224637,0.0,1.0
2015-10-20,32.445,32.445,32.445,32.445,100,22.0824305706968,22.0824305706968,22.0824305706968,22.0824305706968,146.926761056159,0.0,1.0
2015-10-21,32.52,32.56,32.4507,32.56,830,22.1334764111284,22.1607008593586,22.0863100545696,22.1607008593586,1219.49211676612,0.0,1.0
2015-10-22,32.64,32.72,32.33,32.36,68170,22.2151497558189,22.2695986522793,22.0041602820351,22.0245786182077,100159.973011984,0.0,1.0
2015-10-23,32.44,32.5,32.3,32.49,9104,22.0790275146681,22.1198641870133,21.9837419458625,22.1130580749558,13376.2123265527,0.0,1.0
2015-10-26,32.4,32.435,32.32,32.435,3841,22.0518030664379,22.0756244586393,21.9973541699776,22.0756244586393,5643.45689216708,0.0,1.0
2015-10-27,31.95,32.15,31.85,32.12,13340,21.7455280238485,21.8816502649993,21.6774669032731,21.8612319288267,19600.0299248916,0.0,1.0
2015-10-28,32.045,32.41,31.93,32.2,12883,21.8101860883951,22.0586091784954,21.7319157997334,21.915680825287,18928.574626865,0.0,1.0
2015-10-29,32.59,32.6,32.17,32.17,9482,22.1811191955312,22.1879253075887,21.8952624891144,21.8952624891144,13931.595483345,0.0,1.0
2015-10-30,32.81,32.95,32.72,32.72,20959,22.3308536607971,22.4261392296027,22.2695986522793,22.2695986522793,30794.3798497605,0.0,1.0
2015-11-02,33.12,33.19,33.04,33.15,4360,22.541843134581,22.5894859189838,22.4873942381206,22.5622614707536,6406.00678204853,0.0,1.0
2015-11-03,33.39,33.39,32.985,33.21,9274,22.7256081601346,22.7256081601346,22.4499606218041,22.6030981430988,13625.9878203482,0.0,1.0
2015-11-04,33.22,33.42,33.12,33.42,14385,22.6099042551564,22.7460264963072,22.541843134581,22.7460264963072,21135.4145779285,0.0,1.0
2015-11-05,33.26,33.26,33.21,33.22,2690,22.6371287033866,22.6371287033866,22.6030981430988,22.6099042551564,3952.32987241067,0.0,1.0
2015-11-06,33.11,33.11,32.99,33.0,8349,22.5350370225234,22.5350370225234,22.4533636778329,22.4601697898904,12266.9152805787,0.0,1.0
2015-11-09,32.88,33.05,32.66,33.05,4546,22.3784964451999,22.4942003501782,22.228761979934,22.4942003501782,6679.29055761301,0.0,1.0
2015-11-10,32.48,32.49,32.29,32.41,4101,22.1062519628982,22.1130580749558,21.9769358338049,22.0586091784954,6025.4664709131,0.0,1.0
2015-11-11,32.78,32.96,32.73,32.73,12493,22.3104353246245,22.4329453416603,22.2764047643368,22.2764047643368,18355.560258746,0.0,1.0
2015-11-12,32.6,32.66,32.565,32.59,5748,22.1879253075887,22.228761979934,22.1641039153873,22.1811191955312,8445.35022550805,0.0,1.0
2015-11-13,32.14,32.32,32.0,32.32,26829,21.8748441529418,21.9973541699776,21.7795585841362,21.9973541699776,39418.9807237569,0.0,1.0
2015-11-16,32.52,32.52,32.11,32.11,11280,22.1334764111284,22.1334764111284,21.8544258167692,21.8544258167692,16573.3386471348,0.0,1.0
2015-11-17,32.52,32.72,32.52,32.72,11028,22.1334764111284,22.2695986522793,22.1334764111284,22.2695986522793,16203.0832092732,0.0,1.0
2015-11-18,33.08,33.09,32.74,32.77,19812,22.5146186863508,22.5214247984083,22.2832108763943,22.303629212567,29109.1299004462,0.0,1.0
2015-11-19,33.05,33.17,32.98,33.09,8788,22.4942003501782,22.5758736948687,22.4465575657754,22.5214247984083,12911.9237616152,0.0,1.0
2015-11-20,33.03,33.134,32.98,33.13,4350,22.4805881260631,22.5513716914615,22.4465575657754,22.5486492466385,6391.31410594292,0.0,1.0
2015-11-23,33.02,33.03,32.86,33.03,2605,22.4737820140055,22.4805881260631,22.3648842210848,22.4805881260631,3827.44212551295,0.0,1.0
2015-11-24,32.7,32.72,32.49,32.69,24406,22.2559864281642,22.2695986522793,22.1130580749558,22.2491803161066,35858.9453033662,0.0,1.0
2015-11-25,32.82,32.91,32.81,32.81,3685,22.3376597728547,22.3989147813726,22.3308536607971,22.3308536607971,5414.25114491946,0.0,1.0
2015-11-27,32.98,33.0,32.87,32.87,1406,22.4465575657754,22.4601697898904,22.3716903331424,22.3716903331424,2065.7902604496,0.0,1.0
2015-11-30,33.03,33.19,33.03,33.13,11572,22.4805881260631,22.5894859189838,22.4805881260631,22.5486492466385,17002.3647894187,0.0,1.0
2015-12-01,33.37,33.45,33.28,33.29,6529,22.7119959360195,22.7664448324799,22.6507409275016,22.6575470395592,9592.84822935665,0.0,1.0
2015-12-02,33.24,33.43,33.22,33.36,7290,22.6235164792715,22.7528326083648,22.6099042551564,22.705189823962,10710.960880994,0.0,1.0
2015-12-03,33.42,33.68,33.28,33.6,31995,22.7460264963072,22.9229854098033,22.6507409275016,22.868536513343,47009.2171999182,0.0,1.0
2015-12-04,33.65,33.74,33.29,33.3,13871,22.9025670736307,22.9638220821486,22.6575470395592,22.6643531516167,20380.2110260999,0.0,1.0
2015-12-07,33.69,33.69,33.48,33.51,16746,22.9297915218609,22.9297915218609,22.7868631686525,22.8072815048251,24604.3554064644,0.0,1.0
2015-12-08,32.96,33.11,32.85,33.11,20351,22.4329453416603,22.5350370225234,22.3580781090273,22.5350370225234,29901.0651425389,0.0,1.0
2015-12-09,32.7,32.96,32.42,32.93,10653,22.2559864281642,22.4329453416603,22.065415290553,22.4125270054876,15652.1078553126,0.0,1.0
2015-12-10,32.94,33.0989,32.94,33.0,12390,22.4193331175452,22.5274822381395,22.4193331175452,22.4601697898904,18204.2256948581,0.0,1.0
2015-12-11,32.12,32.42,32.115,32.42,49651,21.8612319288267,22.065415290553,21.8578288727979,22.065415290553,72950.6061319936,0.0,1.0
2015-12-14,32.25,32.31,31.92,32.16,20154,21.9497113855748,21.99054805792,21.7251096876759,21.8884563770569,29611.6194232583,0.0,1.0
2015-12-15,32.59,32.64,32.51,32.64,1707,22.1811191955312,22.2151497558189,22.1266702990709,22.2151497558189,2508.03981122864,0.0,1.0
2015-12-16,33.27,33.35,32.74,32.81,7271,22.6439348154441,22.6983837119044,22.2832108763943,22.3308536607971,10683.0447963933,0.0,1.0
2015-12-17,32.69,32.985,32.69,32.95,4665,22.2491803161066,22.4499606218041,22.2491803161066,22.4261392296027,6854.13340326984,0.0,1.0
2015-12-18,32.23,32.51,32.19,32.46,10873,21.9360991614597,22.1266702990709,21.9088747132295,22.0926397387831,15975.3467296362,0.0,1.0
2015-12-21,32.47,32.62,32.32,32.58,24425,22.0994458508407,22.2015375317038,21.9973541699776,22.1743130834737,35886.8613879669,0.0,1.0
2015-12-22,32.67,32.67,32.57,32.63,3095,22.2355680919915,22.2355680919915,22.1675069714161,22.2083436437614,4547.38325468814,0.0,1.0
2015-12-23,33.1699,33.17,32.94,32.99,12901,22.5758056337481,22.5758736948687,22.4193331175452,22.4533636778329,18955.0214438551,0.0,1.0
2015-12-24,33.24,33.36,33.09,33.35,5942,22.6235164792715,22.705189823962,22.5214247984083,22.6983837119044,8730.38814195697,0.0,1.0
2015-12-28,33.15,33.15,32.98,33.0204,5016,22.5622614707536,22.5622614707536,22.4465575657754,22.4740542584878,7369.84633457694,0.0,1.0
2015-12-29,33.38,33.39,33.33,33.33,1107,22.7188020480771,22.7256081601346,22.6847714877893,22.6847714877893,1626.47924489168,0.0,1.0
2015-12-30,33.061,33.28,33.061,33.28,4836,22.5016870734415,22.6507409275016,22.5016870734415,22.6507409275016,7105.37816467585,0.0,1.0
2015-12-31,32.61,32.95,32.61,32.78,13249,22.1947314196463,22.4261392296027,22.1947314196463,22.3104353246245,19466.3265723305,0.0,1.0
2016-01-04,32.43,32.43,31.83,32.13,15479,22.0722214026105,22.0722214026105,21.663854679158,21.8680380408842,22742.7933438829,0.0,1.0
2016-01-05,31.9,32.05,31.76,32.03,15586,21.7114974635608,21.8135891444239,21.6162118947552,21.7999769203088,22900.0049782129,0.0,1.0
2016-01-06,31.46,31.7,31.2411,31.46,23744,21.4120285330289,21.5753752224099,21.2630427400893,21.4120285330289,34886.2901451744,0.0,1.0
2016-01-07,31.32,31.55,31.22,31.29,15656,21.3167429642233,21.4732835415468,21.2486818436479,21.2963246280507,23002.8537109523,0.0,1.0
2016-01-08,31.44,31.78,31.44,31.66,13958,21.3984163089138,21.6298241188703,21.3984163089138,21.5481507741797,20508.0373082187,0.0,1.0
2016-01-11,31.78,32.04,31.63,31.94,10519,21.6298241188703,21.8067830323664,21.5277324380071,21.7387219117909,15455.2259954974,0.0,1.0
2016-01-12,32.14,32.24,31.92,32.16,19103,21.8748441529418,21.9429052735172,21.7251096876759,21.8884563770569,28067.4191645581,0.0,1.0
2016-01-13,31.64,32.45,31.64,32.27,12164,21.5345385500647,22.0858336267256,21.5345385500647,21.9633236096898,17872.1712148712,0.0,1.0
2016-01-14,31.74,31.88,31.28,31.28,13512,21.6025996706401,21.6978852394457,21.2895185159931,21.2895185159931,19852.7439539082,0.0,1.0
2016-01-15,30.57,30.97,30.57,30.66,18140,20.8062845599076,21.0785290422093,20.8062845599076,20.8675395684255,26652.5144555873,0.0,1.0
2016-01-19,30.99,31.13,30.74,31.08,12093,21.0921412663244,21.18742683513,20.9219884648858,21.1533962748423,17767.8532145213,0.0,1.0
2016-01-20,30.44,30.61,29.94,30.39,47169,20.7178051031596,20.8335090081378,20.3774995002824,20.6837745428718,69303.8839225796,0.0,1.0
2016-01-21,30.47,30.63,29.91,30.28,4496,20.7382234393322,20.8471212322529,20.3570811641098,20.6089073102389,6605.82717708491,0.0,1.0
2016-01-22,31.32,31.33,31.04,31.04,16181,21.3167429642233,21.3235490762808,21.1261718266121,21.1261718266121,23774.2192064971,0.0,1.0
2016-01-25,31.07,31.36,31.06,31.25,10122,21.1465901627847,21.3439674124535,21.1397840507272,21.2691001798205,14871.9267541045,0.0,1.0
2016-01-26,31.81,31.81,31.43,31.44,4848,21.6502424550429,21.6502424550429,21.3916101968563,21.3984163089138,7123.00937600259,0.0,1.0
2016-01-27,31.67,31.94,31.51,31.59,9714,21.5549568862373,21.7387219117909,21.4460590933166,21.5005079897769,14272.4655689953,0.0,1.0
2016-01-28,31.62,31.97,31.52,31.94,9470,21.5209263259496,21.7591402479636,21.4528652053741,21.7387219117909,13913.9642720183,0.0,1.0
2016-01-29,32.07,32.07,31.57,31.58,16482,21.827201368539,21.827201368539,21.4868957656619,21.4937018777194,24216.4687572762,0.0,1.0
2016-02-01,31.25,31.27,31.0,31.19,17394,21.2691001798205,21.2827124039356,21.0989473783819,21.2282635074752,25556.4408181083,0.0,1.0
2016-02-02,30.67,30.9,30.58,30.9,14702,20.874345680483,21.0308862578065,20.8130906719651,21.0308862578065,21601.1724104766,0.0,1.0
2016-02-03,31.01,31.06,30.54,30.7,14370,21.1057534904395,21.1397840507272,20.785866223735,20.8947640166557,21113.3755637701,0.0,1.0
2016-02-04,30.86,31.0,30.77,30.85,32863,21.0036618095763,21.0989473783819,20.9424068010585,20.9968556975188,48284.5414858857,0.0,1.0
2016-02-05,30.5899,31.02,30.51,31.02,16305,20.8198287229021,21.112559602497,20.7654478875623,21.112559602497,23956.4083902068,0.0,1.0
2016-02-08,29.64,29.8,29.49,29.8,15806,20.1733161385561,20.2822139314768,20.071224457693,20.2822139314768,23223.2438525366,0.0,1.0
2016-02-09,29.46,29.61,29.23,29.25,11189,20.0508061215204,20.1528978023835,19.8942655441969,19.907877768312,16439.6352945736,0.0,1.0
2016-02-10,29.28,29.5115,29.26,29.37,54275,19.9282961044846,20.0858575986167,19.9146838803695,19.9895511130025,79744.4995632305,0.0,1.0
2016-02-11,28.99,29.1,28.67,29.1,13208,19.7309188548159,19.8057860874488,19.5131232689745,19.8057860874488,19406.0866002975,0.0,1.0
2016-02-12,29.15,29.15,28.73,28.99,18775,19.8398166477366,19.8398166477366,19.5539599413198,19.7309188548159,27585.4993882938,0.0,1.0
2016-02-16,29.66,29.69,29.38,29.38,9004,20.1869283626712,20.2073466988439,19.99635722506,19.99635722506,13229.2855654966,0.0,1.0
2016-02-17,30.46,30.48,30.17,30.18,11471,20.7314173272746,20.7450295513897,20.5340400776059,20.5408461896634,16853.9687607521,0.0,1.0
2016-02-18,30.6199,30.73,30.5916,30.73,9415,20.8402470590747,20.9151823528283,20.8209857619519,20.9151823528283,13833.1545534374,0.0,1.0
2016-02-19,30.31,30.43,30.14,30.24,5301,20.6293256464115,20.710998991102,20.5136217414333,20.5816828620087,7788.587603587,0.0,1.0
2016-02-22,30.91,30.91,30.69,30.69,2149,21.0376923698641,21.0376923698641,20.8879579045981,20.8879579045981,3157.45609509686,0.0,1.0
2016-02-23,30.44,30.78,30.38,30.78,3696,20.7178051031596,20.949212913116,20.6769684308143,20.949212913116,5430.41308863563,0.0,1.0
2016-02-24,30.35,30.35,29.79,29.83,11382,20.6565500946417,20.6565500946417,20.2754078194193,20.3026322676495,16723.203943412,0.0,1.0
2016-02-25,30.47,30.47,30.24,30.31,6278,20.7382234393322,20.7382234393322,20.5816828620087,20.6293256464115,9224.06205910567,0.0,1.0
2016-02-26,30.258,30.4582,30.16,30.4582,6602,20.5939338637123,20.7301922271043,20.5272339655484,20.7301922271043,9700.10476492762,0.0,1.0
2016-02-29,29.97,30.2,29.91,29.91,5724,20.3979178364551,20.5544584137785,20.3570811641098,20.3570811641098,8410.08780285453,0.0,1.0
2016-03-01,30.64,30.77,30.43,30.59,3002,20.8539273443104,20.9424068010585,20.710998991102,20.8198967840227,4410.7413669059,0.0,1.0
2016-03-02,30.45,30.54,30.21,30.36,8116,20.7246112152171,20.785866223735,20.5612645258361,20.6633562066992,11924.5759273179,0.0,1.0
2016-03-03,30.76,30.83,30.47,30.47,10186,20.9356006890009,20.9832434734037,20.7382234393322,20.7382234393322,14965.9598811804,0.0,1.0
2016-03-04,30.93,31.07,30.9,30.94,6175,21.0513045939791,21.1465901627847,21.0308862578065,21.0581107060367,9072.72749521785,0.0,1.0
2016-03-07,31.04,31.08,30.83,30.9,5064,21.1261718266121,21.1533962748423,20.9832434734037,21.0308862578065,7440.37117988391,0.0,1.0
2016-03-08,30.43,30.69,30.43,30.53,4971,20.710998991102,20.8879579045981,20.710998991102,20.7790601116774,7303.72929210168,0.0,1.0
2016-03-09,30.56,30.67,30.52,30.6393,3748,20.7994784478501,20.874345680483,20.7722539996199,20.8534509164664,5506.81500438484,0.0,1.0
2016-03-10,30.79,31.16,30.46,31.16,14375,20.9560190251735,21.2078451713026,20.7314173272746,21.2078451713026,21120.7219018229,0.0,1.0
2016-03-11,31.38,31.3999,31.12,31.12,3144,21.3575796365686,21.3711237995631,21.1806207230724,21.1806207230724,4619.37736760564,0.0,1.0
2016-03-14,31.79,31.79,31.45,31.45,8037,21.6366302309278,21.6366302309278,21.4052224209713,21.4052224209713,11808.5037860835,0.0,1.0
2016-03-15,31.43,31.6,31.32,31.6,135567,21.3916101968563,21.5073141018345,21.3167429642233,21.5073141018345,199184.202161003,0.0,1.0
2016-03-16,31.8099,31.8099,31.05,31.05,82415,21.6501743939223,21.6501743939223,21.1329779386696,21.1329779386696,121089.690124434,0.0,1.0
2016-03-17,32.16,32.22,31.72,31.82,83871,21.8884563770569,21.9292930494021,21.588987446525,21.6570485671004,123228.943765411,0.0,1.0
2016-03-18,32.25,32.3,32.13,32.16,23572,21.9497113855748,21.9837419458625,21.8680380408842,21.8884563770569,34633.5761161578,0.0,1.0
2016-03-21,32.18,32.228,32.16,32.16,39311,21.902068601172,21.9347379390482,21.8884563770569,21.8884563770569,57758.3790387866,0.0,1.0
2016-03-22,31.95,32.06,31.61,31.73,11249,21.7455280238485,21.8203952564814,21.514120213892,21.5957935585825,16527.7913512073,0.0,1.0
2016-03-23,31.57,31.8,31.48,31.8,23642,21.4868957656619,21.6434363429853,21.425640757144,21.6434363429853,34736.4248488971,0.0,1.0
2016-03-24,31.148,31.17,31.08,31.16,5538,21.1996778368336,21.2146512833602,21.1533962748423,21.2078451713026,8136.80402729008,0.0,1.0
2016-03-28,31.23,31.281,31.12,31.12,9237,21.2554879557054,21.2901991271989,21.1806207230724,21.1806207230724,13571.6249187574,0.0,1.0
2016-03-29,31.74,31.8,31.2,31.2,5555,21.6025996706401,21.6434363429853,21.2350696195328,21.2350696195328,8161.78157666964,0.0,1.0
2016-03-30,32.37,32.47,32.05,32.05,6487,22.0313847302653,22.0994458508407,21.8135891444239,21.8135891444239,9531.13898971303,0.0,1.0
2016-03-31,31.9201,32.235,31.92,32.23,13021,21.7251777487964,21.9395022174884,21.7251096876759,21.9360991614597,19131.3335571225,0.0,1.0
2016-04-01,31.62,31.62,31.34,31.38,23248,21.5209263259496,21.5209263259496,21.3303551883384,21.3575796365686,34157.5334103359,0.0,1.0
2016-04-04,31.61,31.67,31.55,31.67,3001,21.514120213892,21.5549568862373,21.4732835415468,21.5549568862373,4409.27209929535,0.0,1.0
2016-04-05,31.21,31.37,31.13,31.37,4180,21.2418757315903,21.350773524511,21.18742683513,21.350773524511,6141.53861214746,0.0,1.0
2016-04-06,31.54,31.55,31.3,31.37,7160,21.4664774294892,21.4732835415468,21.3031307401082,21.350773524511,10519.956091621,0.0,1.0
2016-04-07,30.9,31.26,30.76,31.26,11861,21.0308862578065,21.275906291878,20.9356006890009,21.275906291878,17426.9831288711,0.0,1.0
2016-04-08,31.78,31.8808,31.54,31.54,4585,21.6298241188703,21.6984297284103,21.4664774294892,21.4664774294892,6736.59199442489,0.0,1.0
2016-04-11,31.83,31.93,31.83,31.93,3376,21.663854679158,21.7319157997334,21.663854679158,21.7319157997334,4960.24745325593,0.0,1.0
2016-04-12,31.89,31.9,31.4,31.64,5206,21.7046913515032,21.7114974635608,21.3711918606836,21.5345385500647,7649.00718058366,0.0,1.0
2016-04-13,32.23,32.25,32.11,32.11,2190,21.9360991614597,21.9497113855748,21.8544258167692,21.8544258167692,3217.69606712988,0.0,1.0
2016-04-14,32.33,32.43,32.24,32.39,16725,22.0041602820351,22.0722214026105,21.9429052735172,22.0449969543803,24573.5007866426,0.0,1.0
2016-04-15,32.26,32.5,32.26,32.47,4629,21.9565174976323,22.1198641870133,21.9565174976323,22.0994458508407,6801.23976928961,0.0,1.0
2016-04-18,32.6,32.67,32.51,32.51,3279,22.1879253075887,22.2355680919915,22.1266702990709,22.1266702990709,4817.72849503147,0.0,1.0
2016-04-19,33.24,33.3,33.07,33.07,5161,22.6235164792715,22.6643531516167,22.5078125742932,22.5078125742932,7582.89013810837,0.0,1.0
2016-04-20,33.04,33.21,33.02,33.07,36175,22.4873942381206,22.6030981430988,22.4737820140055,22.5078125742932,53150.7558120656,0.0,1.0
2016-04-21,32.47,32.82,32.42,32.82,15872,22.0994458508407,22.3376597728547,22.065415290553,22.3376597728547,23320.2155148336,0.0,1.0
2016-04-22,32.2901,32.32,32.21,32.27,4979,21.9770038949255,21.9973541699776,21.9224869373446,21.9633236096898,7315.48343298617,0.0,1.0
2016-04-25,31.7556,31.97,31.693,31.97,4021,21.6132172054498,21.7591402479636,21.5706109439696,21.7591402479636,5907.92506206818,0.0,1.0
2016-04-26,32.12,32.22,32.1,32.1,5367,21.8612319288267,21.9292930494021,21.8476197047116,21.8476197047116,7885.55926588407,0.0,1.0
2016-04-27,32.2,32.24,32.01,32.17,14248,21.915680825287,21.9429052735172,21.7863646961937,21.8952624891144,20934.1249152816,0.0,1.0
2016-04-28,32.02,32.27,31.99,32.06,15944,21.7931708082513,21.9633236096898,21.7727524720786,21.8203952564814,23426.002782794,0.0,1.0
2016-04-29,32.14,32.24,32.11,32.21,2814,21.8748441529418,21.9429052735172,21.8544258167692,21.9224869373446,4134.51905612032,0.0,1.0
2016-05-02,32.42,32.44,32.31,32.31,10263,22.065415290553,22.0790275146681,21.99054805792,21.99054805792,15079.0934871936,0.0,1.0
2016-05-03,31.945,32.13,31.93,32.1,11159,21.7421249678197,21.8680380408842,21.7319157997334,21.8476197047116,16395.5572662568,0.0,1.0
2016-05-04,31.76,31.85,31.67,31.85,3562,21.6162118947552,21.6774669032731,21.5549568862373,21.6774669032731,5233.53122882038,0.0,1.0
2016-05-05,31.55,31.74,31.45,31.65,93981,21.4732835415468,21.6025996706401,21.4052224209713,21.5413446621222,138083.239308189,0.0,1.0
2016-05-06,31.69,31.69,31.55,31.58,89864,21.5685691103524,21.5685691103524,21.4732835415468,21.4937018777194,132034.264555507,0.0,1.0
2016-05-09,31.57,31.71,31.57,31.71,2767,21.4868957656619,21.5821813344675,21.4868957656619,21.5821813344675,4065.46347842392,0.0,1.0
2016-05-10,31.34,31.52,31.21,31.22,88187,21.3303551883384,21.4528652053741,21.2418757315903,21.2486818436479,129570.302772595,0.0,1.0
2016-05-11,31.33,31.5,31.26,31.39,106190,21.3235490762808,21.4392529812591,21.275906291878,21.3643857486261,156021.527565536,0.0,1.0
2016-05-12,31.13,31.45,31.0,31.42,104716,21.18742683513,21.4052224209713,21.0989473783819,21.3848040847987,153855.827107568,0.0,1.0
2016-05-13,30.66,31.04,30.63,30.94,89258,20.8675395684255,21.1261718266121,20.8471212322529,21.0581107060367,131143.888383507,0.0,1.0
2016-05-16,31.18,31.18,30.86,30.89,11229,21.2214573954177,21.2214573954177,21.0036618095763,21.024080145749,16498.4059989961,0.0,1.0
2016-05-17,31.0,31.2,30.9,31.11,113737,21.0989473783819,21.2350696195328,21.0308862578065,21.1738146110149,167110.090222444,0.0,1.0
2016-05-18,30.93,31.23,30.77,30.86,91795,21.0513045939791,21.2554879557054,20.9424068010585,21.0036618095763,134871.420311502,0.0,1.0
2016-05-19,30.72,30.73,30.58,30.64,8824,20.9083762407707,20.9151823528283,20.8130906719651,20.8539273443104,12964.8173955955,0.0,1.0
2016-05-20,31.13,31.13,30.97,30.97,194794,21.18742683513,21.18742683513,21.0785290422093,21.0785290422093,286204.514931735,0.0,1.0
2016-05-23,31.05,31.11,30.98,31.0,95636,21.1329779386696,21.1738146110149,21.0853351542669,21.0989473783819,140514.877203669,0.0,1.0
2016-05-24,31.33,31.3499,31.05,31.15,8971,21.3235490762808,21.3370932392753,21.1329779386696,21.2010390592451,13180.7997343481,0.0,1.0
2016-05-25,31.72,31.76,31.58,31.58,6961,21.588987446525,21.6162118947552,21.4937018777194,21.4937018777194,10227.5718371192,0.0,1.0
2016-05-26,32.17,32.18,32.05,32.09,7590,21.8952624891144,21.902068601172,21.8135891444239,21.8408135926541,11151.7411641625,0.0,1.0
2016-05-27,32.09,32.15,32.04,32.09,11007,21.8408135926541,21.8816502649993,21.8067830323664,21.8408135926541,16172.2285894514,0.0,1.0
2016-05-31,32.26,32.37,32.17,32.19,19501,21.9565174976323,22.0313847302653,21.8952624891144,21.9088747132295,28652.1876735616,0.0,1.0
2016-06-01,32.23,32.29,32.04,32.04,14729,21.9360991614597,21.9769358338049,21.8067830323664,21.8067830323664,21640.8426359617,0.0,1.0
2016-06-02,32.29,32.33,32.04,32.04,13115,21.9769358338049,22.0041602820351,21.8067830323664,21.8067830323664,19269.4447125153,0.0,1.0
2016-06-03,32.69,32.74,32.46,32.46,9264,22.2491803161066,22.2832108763943,22.0926397387831,22.0926397387831,13611.2951442426,0.0,1.0
2016-06-06,32.91,32.94,32.82,32.88,8636,22.3989147813726,22.4193331175452,22.3376597728547,22.3784964451999,12688.5950848099,0.0,1.0
2016-06-07,33.14,33.168,33.06,33.06,5710,22.555455358696,22.5745124724572,22.5010064622357,22.5010064622357,8389.51805630671,0.0,1.0
2016-06-08,33.37,33.3808,33.21,33.21,5553,22.7119959360195,22.7193465370417,22.6030981430988,22.6030981430988,8158.84304144853,0.0,1.0
2016-06-09,32.84,32.99,32.78,32.99,8080,22.3512719969698,22.4533636778329,22.3104353246245,22.4533636778329,11871.6822933376,0.0,1.0
2016-06-10,32.03,32.33,32.03,32.25,14003,21.7999769203088,22.0041602820351,21.7999769203088,21.9497113855748,20574.154350694,0.0,1.0
2016-06-13,31.6,31.93,31.53,31.67,14326,21.5073141018345,21.7319157997334,21.4596713174317,21.5549568862373,21048.7277889054,0.0,1.0
2016-06-14,31.16,31.25,31.01,31.12,25004,21.2078451713026,21.2691001798205,21.1057534904395,21.1806207230724,36737.5673344821,0.0,1.0
2016-06-15,31.33,31.56,31.26,31.3,39061,21.3235490762808,21.4800896536043,21.275906291878,21.3031307401082,57391.0621361465,0.0,1.0
2016-06-16,31.37,31.44,30.77,30.93,42794,21.350773524511,21.3984163089138,20.9424068010585,21.0513045939791,62875.8381263728,0.0,1.0
2016-06-17,31.74,31.87,31.46,31.57,12917,21.6025996706401,21.6910791273881,21.4120285330289,21.4868957656619,18978.5297256241,0.0,1.0
2016-06-20,32.38,32.62,32.38,32.48,9255,22.0381908423228,22.2015375317038,22.0381908423228,22.1062519628982,13598.0717357475,0.0,1.0
2016-06-21,32.65,32.74,32.26,32.29,10865,22.2219558678765,22.2832108763943,21.9565174976323,21.9769358338049,15963.5925887517,0.0,1.0
2016-06-22,31.85,32.05,31.66,32.05,21696,22.203857054693,22.3432847285059,22.0714007645709,22.3432847285059,31121.5118300335,0.773408,1.0
2016-06-23,32.64,32.67,32.26,32.35,12486,22.7545963662537,22.7755105173256,22.4896837860093,22.5524262392251,17910.361205282,0.0,1.0
2016-06-24,29.35,29.85,29.143,29.52,41819,20.4610111320327,20.8095803165648,20.3167034896364,20.5795246547736,59986.6566749707,0.0,1.0
2016-06-27,29.06,29.08,28.71,29.01,25937,20.2588410050041,20.2727837723854,20.0148425758316,20.2239840865509,37204.9526334612,0.0,1.0
2016-06-28,30.0199,30.04,29.7,29.9,46110,20.9280241254687,20.9420366066869,20.7050095612051,20.844437235018,66141.819251606,0.0,1.0
2016-06-29,30.71,30.74,30.49,30.49,19975,21.4091193139599,21.4300334650318,21.2557488727658,21.2557488727658,28652.8483962444,0.0,1.0
2016-06-30,31.38,31.38,30.86,30.86,28733,21.8762020212329,21.8762020212329,21.5136900693195,21.5136900693195,41215.6341912034,0.0,1.0
2016-07-01,31.74,31.8,31.0,31.0,25299,22.127171834096,22.1690001362398,21.6112894409885,21.6112894409885,36289.7828073384,0.0,1.0
2016-07-05,30.46,30.95,30.41,30.92,52246,21.2348347216939,21.5764325225353,21.1999778032407,21.5555183714634,74943.5152595835,0.0,1.0
2016-07-06,30.48,30.55,30.0,30.31,39064,21.2487774890752,21.2975771749097,20.9141510719244,21.1302639663343,56034.7869712584,0.0,1.0
2016-07-07,30.48,30.525,30.34,30.525,8955,21.2487774890752,21.2801487156831,21.1511781174062,21.2801487156831,12845.3695813951,0.0,1.0
2016-07-08,31.09,31.09,30.88,31.0,17614,21.6740318942043,21.6740318942043,21.5276328367008,21.6112894409885,25266.1462654041,0.0,1.0
2016-07-11,31.52,31.675,31.41,31.41,18456,21.9738013929019,22.0818578401068,21.8971161723048,21.8971161723048,26473.940926212,0.0,1.0
2016-07-12,31.9,32.06,31.82,31.86,20958,22.2387139731463,22.3502561121965,22.1829429036211,22.2108284383837,30062.8984574962,0.0,1.0
2016-07-13,32.39,32.56,32.22,32.22,9294,22.5803117739877,22.6988252967286,22.4617982512468,22.4617982512468,13331.6432037394,0.0,1.0
2016-07-14,32.52,32.64,32.52,32.57,24992,22.670939761966,22.7545963662537,22.670939761966,22.7057966804192,35849.4111198468,0.0,1.0
2016-07-15,32.39,32.45,32.31,32.45,7812,22.5803117739877,22.6221400761315,22.5245407044626,22.6221400761315,11205.8098458804,0.0,1.0
2016-07-18,32.27,32.4191,32.27,32.4191,10026,22.4966551697,22.6005985005275,22.4966551697,22.6005985005275,14381.6499634916,0.0,1.0
2016-07-19,32.2,32.32,32.14,32.31,22306,22.4478554838655,22.5315120881532,22.4060271817216,22.5245407044626,31996.5174631602,0.0,1.0
2016-07-20,32.48,32.5,32.35,32.3599,4372,22.6430542272035,22.6569969945847,22.5524262392251,22.5593279090789,6271.35184923054,0.0,1.0
2016-07-21,32.4,32.56,32.4,32.43,21486,22.5872831576783,22.6988252967286,22.5872831576783,22.6081973087502,30820.2803825635,0.0,1.0
2016-07-22,32.54,32.68,32.54,32.61,5001,22.6848825293473,22.7824819010163,22.6848825293473,22.7336822151818,7173.61175617612,0.0,1.0
2016-07-25,32.66,32.7,32.555,32.64,6887,22.768539133635,22.7964246683976,22.6953396048833,22.7545963662537,9878.95704154867,0.0,1.0
2016-07-26,32.87,32.92,32.77,32.92,6556,22.9149381911385,22.9497951095917,22.8452243542321,22.9497951095917,9404.15890291753,0.0,1.0
2016-07-27,33.11,33.11,32.83,32.83,13239,23.0822513997139,23.0822513997139,22.8870526563759,22.8870526563759,18990.4911097811,0.0,1.0
2016-07-28,32.98,33.06,32.94,33.05,1897,22.9916234117355,23.0473944812607,22.963737876973,23.04042309757,2721.12407547813,0.0,1.0
2016-07-29,33.05,33.17,32.955,33.02,44518,23.04042309757,23.1240797018577,22.9741949525089,23.0195089464981,63858.1979926912,0.0,1.0
2016-08-01,32.69,32.99,32.68,32.86,3599,22.7894532847069,22.9985947954262,22.7824819010163,22.9079668074478,5162.53323544848,0.0,1.0
2016-08-02,32.63,32.68,32.63,32.664,4828,22.7476249825631,22.7824819010163,22.7476249825631,22.7713276871113,6925.45442087948,0.0,1.0
2016-08-03,32.59,32.59,32.33,32.35,41674,22.7197394478005,22.7197394478005,22.5384834718438,22.5524262392251,59778.6635326702,0.0,1.0
2016-08-04,32.5,32.5,32.3,32.44,14693,22.6569969945847,22.6569969945847,22.5175693207719,22.6151686924409,21076.1602746442,0.0,1.0
2016-08-05,32.5301,32.61,32.52,32.52,13915,22.6779808594936,22.7336822151818,22.670939761966,22.670939761966,19960.1694835414,0.0,1.0
2016-08-08,32.94,32.94,32.77,32.7832,67454,22.963737876973,22.963737876973,22.8452243542321,22.8544265807037,96758.4097982609,0.0,1.0
2016-08-09,33.4001,33.465,33.07,33.07,11659,23.2844912405794,23.3297355207316,23.0543658649513,23.0543658649513,16724.0830764362,0.0,1.0
2016-08-10,33.62,33.64,33.545,33.62,1579,23.4377919679366,23.4517347353179,23.3855065902568,23.4377919679366,2264.97359788084,0.0,1.0
2016-08-11,33.9,33.9,33.71,33.72,7298,23.6329907112745,23.6329907112745,23.5005344211524,23.507505804843,10468.5100173112,0.0,1.0
2016-08-12,33.7,33.75,33.7,33.75,5122,23.4935630374617,23.5284199559149,23.4935630374617,23.5284199559149,7347.17844733735,0.0,1.0
2016-08-15,33.96,34.05,33.88,34.05,15265,23.6748190134184,23.7375614666342,23.6190479438933,23.7375614666342,21896.6573601336,0.0,1.0
2016-08-16,33.76,33.8062,33.63,33.8062,4204,23.5353913396056,23.5675991322563,23.4447633516272,23.5675991322563,6030.36669125462,0.0,1.0
2016-08-17,33.6,33.6,33.305,33.39,4531,23.4238492005553,23.4238492005553,23.2181933816814,23.2774501430518,6499.42708802919,0.0,1.0
2016-08-18,33.8493,33.8493,33.8493,33.8493,154,23.597645795963,23.597645795963,23.597645795963,23.597645795963,220.903061477929,0.0,1.0
2016-08-19,33.64,33.66,33.52,33.53,3293,23.4517347353179,23.4656775026991,23.3680781310302,23.3750495147208,4723.5959834209,0.0,1.0
2016-08-22,33.6,33.6,33.452,33.4694,1983,23.4238492005553,23.4238492005553,23.3206727219338,23.3328029295555,2844.48552539437,0.0,1.0
2016-08-23,33.8,33.85,33.75,33.85,4368,23.5632768743681,23.5981337928213,23.5284199559149,23.5981337928213,6265.61410737399,0.0,1.0
2016-08-24,33.72,33.79,33.68,33.79,4629,23.507505804843,23.5563054906775,23.4796202700804,23.5563054906775,6640.00176351514,0.0,1.0
2016-08-25,33.55,33.6899,33.55,33.6009,2565,23.3889922821021,23.4865219399342,23.3889922821021,23.4244766250875,3679.32696552524,0.0,1.0
2016-08-26,33.56,33.9399,33.4,33.91,4360,23.3959636657927,23.6608065322002,23.2844215267425,23.6399620949652,6254.13862366085,0.0,1.0
2016-08-29,33.66,33.66,33.28,33.28,2405,23.4656775026991,23.4656775026991,23.2007649224548,23.2007649224548,3449.81729126247,0.0,1.0
2016-08-30,33.57,33.687,33.55,33.687,3353,23.4029350494834,23.4845002386639,23.3889922821021,23.4845002386639,4809.66211126944,0.0,1.0
2016-08-31,33.33,33.6,33.2182,33.45,4770,23.235621840908,23.4238492005553,23.1576817712466,23.3192784451957,6842.25716395922,0.0,1.0
2016-09-01,33.7,33.7,33.5,33.6399,4982,23.4935630374617,23.4935630374617,23.3541353636489,23.451665021481,7146.35748235741,0.0,1.0
2016-09-02,34.09,34.12,33.98,34.06,2478,23.7654470013967,23.7863611524687,23.6887617807997,23.7445328503248,3554.53108014486,0.0,1.0
2016-09-06,34.36,34.36,34.13,34.16,8639,23.9536743610441,23.9536743610441,23.7933325361593,23.8142466872312,12392.0879747261,0.0,1.0
2016-09-07,34.56,34.599,34.5459,34.599,1698,24.0931020348569,24.1202904312504,24.0832723838531,24.1202904312504,2435.67141811378,0.0,1.0
2016-09-08,34.5,34.63,34.46,34.61,3175,24.051273732713,24.1419017206914,24.0233881979505,24.1279589533101,4554.33259865211,0.0,1.0
2016-09-09,33.53,33.96,33.53,33.94,236677,23.3750495147208,23.6748190134184,23.3750495147208,23.6608762460371,339497.88234683,0.0,1.0
2016-09-12,33.69,33.69,33.35,33.35,3595,23.4865916537711,23.4865916537711,23.2495646082893,23.2495646082893,5156.7954935919,0.0,1.0
2016-09-13,33.14,33.46,33.09,33.46,16141,23.1031655507858,23.3262498288863,23.0683086323326,23.3262498288863,23153.2228267224,0.0,1.0
2016-09-14,33.09,33.24,32.98,32.98,53239,23.0683086323326,23.1728793876922,22.9916234117355,22.9916234117355,76367.9096754769,0.0,1.0
2016-09-15,33.49,33.49,33.03,33.03,14333,23.3471639799582,23.3471639799582,23.0264803301887,23.0264803301887,20559.763507553,0.0,1.0
2016-09-16,33.06,33.07,32.89,32.89,16676,23.0473944812607,23.0543658649513,22.9288809585198,22.9288809585198,23920.6458000385,0.0,1.0
2016-09-19,33.29,33.3152,33.29,33.3152,487,23.2077363061454,23.2253041930458,23.2077363061454,23.2253041930458,698.570071037347,0.0,1.0
2016-09-20,33.39,33.49,33.27,33.4,3976,23.2774501430518,23.3471639799582,23.1937935387641,23.2844215267425,5703.31540543017,0.0,1.0
2016-09-21,33.86,33.86,33.45,33.5756,7842,23.605105176512,23.605105176512,23.3192784451957,23.4068390243501,11248.8429098046,0.0,1.0
2016-09-22,34.48,34.52,34.32,34.32,12852,24.0373309653317,24.0652165000943,23.9257888262815,23.9257888262815,18435.3645851581,0.0,1.0
2016-09-23,34.32,34.4299,34.32,34.38,2098,23.9257888262815,24.0024043330416,23.9257888262815,23.9676171284253,3009.44560377074,0.0,1.0
2016-09-26,34.12,34.12,34.12,34.12,222,23.7863611524687,23.7863611524687,23.7863611524687,23.7863611524687,318.444673039611,0.0,1.0
2016-09-27,34.3,34.335,33.97,33.97,3008,23.9118460589002,23.9362459018174,23.681790397109,23.681790397109,4314.78187614032,0.0,1.0
2016-09-28,34.55,34.5586,34.175,34.373,5562,24.0861306511662,24.0921260411402,23.8247037627672,23.9627371598419,7978.33005156001,0.0,1.0
2016-09-29,34.0,34.39,33.8,34.24,22021,23.702704548181,23.974588512116,23.5632768743681,23.8700177567564,31587.7033558796,0.0,1.0
2016-09-30,34.44,34.4905,34.1822,34.29,6807,24.0094454305692,24.0446509182069,23.8297231590244,23.9048746752096,9764.20220441727,0.0,1.0
2016-10-03,34.5,34.5,34.23,34.23,11194,24.051273732713,24.051273732713,23.8630463730657,23.8630463730657,16057.07058561,0.0,1.0
2016-10-04,34.47,34.47,34.28,34.39,3614,24.0303595816411,24.0303595816411,23.8979032915189,23.974588512116,5184.04976741062,0.0,1.0
2016-10-05,34.51,34.65,34.46,34.5,10592,24.0582451164037,24.1558444880727,24.0233881979505,24.051273732713,15193.5404361962,0.0,1.0
2016-10-06,34.13,34.22,34.05,34.05,7302,23.7933325361593,23.8560749893751,23.7375614666342,23.7375614666342,10474.2477591678,0.0,1.0
2016-10-07,34.01,34.01,33.6601,33.85,4156,23.7096759318716,23.7096759318716,23.4657472165361,23.5981337928213,5961.51378897579,0.0,1.0
2016-10-10,34.14,34.19,34.09,34.13,6016,23.8003039198499,23.8351608383031,23.7654470013967,23.7933325361593,8629.56375228066,0.0,1.0
2016-10-11,33.72,33.9,33.58,33.9,7860,23.507505804843,23.6329907112745,23.409906433174,23.6329907112745,11274.6627481592,0.0,1.0
2016-10-12,33.24,33.45,33.205,33.45,8187,23.1728793876922,23.3192784451957,23.148479544775,23.3192784451957,11743.7231449338,0.0,1.0
2016-10-13,33.07,33.08,32.78,32.95,11387,23.0543658649513,23.0613372486419,22.8521957379227,22.9707092606636,16333.9166301894,0.0,1.0
2016-10-14,33.06,33.16,32.96,33.16,2063,23.0473944812607,23.1171083181671,22.9776806443542,23.1171083181671,2959.24036252576,0.0,1.0
2016-10-17,33.09,33.1699,33.05,33.1299,7916,23.0683086323326,23.1240099880208,23.04042309757,23.0961244532582,11354.9911341512,0.0,1.0
2016-10-18,33.42,33.4396,33.22,33.22,1036,23.2983642941238,23.3120282061574,23.1589366203109,23.1589366203109,1486.07514085152,0.0,1.0
2016-10-19,33.38,33.38,33.29,33.35,8896,23.2704787593612,23.2704787593612,23.2077363061454,23.2495646082893,12760.7378890107,0.0,1.0
2016-10-20,33.34,33.36,33.26,33.3,17634,23.2425932245986,23.2565359919799,23.1868221550735,23.2147076898361,25294.834974687,0.0,1.0
2016-10-21,33.05,33.05,32.95,32.95,8415,23.04042309757,23.04042309757,22.9707092606636,22.9707092606636,12070.7744307583,0.0,1.0
2016-10-24,33.09,33.15,32.99,33.1,17374,23.0683086323326,23.1101369344764,22.9985947954262,23.0752800160232,24921.88175401,0.0,1.0
2016-10-25,33.08,33.14,33.06,33.06,1991,23.0613372486419,23.1031655507858,23.0473944812607,23.0473944812607,2855.96100910751,0.0,1.0
2016-10-26,33.09,33.2,33.085,33.085,6086,23.0683086323326,23.1449938529296,23.0648229404873,23.0648229404873,8729.97423477061,0.0,1.0
2016-10-27,32.4,32.65,32.4,32.65,9317,22.5872831576783,22.7615677499444,22.5872831576783,22.7615677499444,13364.6352194147,0.0,1.0
2016-10-28,32.41,32.48,32.37,32.48,15975,22.594254541369,22.6430542272035,22.5663690066064,22.6430542272035,22915.1065396747,0.0,1.0
2016-10-31,32.17,32.3,32.17,32.3,7414,22.4269413327936,22.5175693207719,22.4269413327936,22.5175693207719,10634.9045311517,0.0,1.0
2016-11-01,32.16,32.36,32.08,32.36,11509,22.4199699491029,22.5593976229158,22.3641988795778,22.5593976229158,16508.9177568148,0.0,1.0
2016-11-02,31.88,32.08,31.82,31.9,18134,22.224771205765,22.3641988795778,22.1829429036211,22.2387139731463,26012.0527067581,0.0,1.0
2016-11-03,31.92,32.01,31.91,32.01,5716,22.2526567405275,22.3153991937433,22.2456853568369,22.3153991937433,8199.23311303794,0.0,1.0
2016-11-04,31.616,31.66,31.59,31.59,1167,22.040726676332,22.0714007645709,22.0226010787364,22.0226010787364,1673.98618665418,0.0,1.0
2016-11-07,32.07,32.11,31.87,32.11,89126,22.3572274958872,22.3851130306497,22.2177998220743,22.3851130306497,127845.495177155,0.0,1.0
2016-11-08,31.98,32.09,31.84,31.85,9779,22.2944850426714,22.3711702632684,22.1968856710024,22.203857054693,14027.3444038485,0.0,1.0
2016-11-09,32.32,32.44,32.09,32.1,21532,22.5315120881532,22.6151686924409,22.3711702632684,22.3781416469591,30886.264413914,0.0,1.0
2016-11-10,32.5,32.585,32.27,32.58,191617,22.6569969945847,22.7162537559552,22.4966551697,22.7127680641099,274862.220332574,0.0,1.0
2016-11-11,31.89,31.9,31.78,31.9,4025,22.2317425894556,22.2387139731463,22.1550573688586,22.2387139731463,5773.60274317314,0.0,1.0
2016-11-14,31.05,31.43,30.87,31.43,17238,21.6461463594417,21.9110589396861,21.5206614530102,21.9110589396861,24726.7985308866,0.0,1.0
2016-11-15,31.07,31.19,30.81,30.93,89333,21.660089126823,21.7437457311107,21.4788331508663,21.562489755154,128142.423318233,0.0,1.0
2016-11-16,30.8,30.91,30.7406,30.8439,7168,21.4718617671757,21.5485469877727,21.4304517480533,21.5024661415776,10282.0334069727,0.0,1.0
2016-11-17,30.93,30.9964,30.93,30.9942,8986,21.562489755154,21.6087797428599,21.562489755154,21.6072460384479,12889.8370807836,0.0,1.0
2016-11-18,31.0,31.0112,30.81,30.92,45784,21.6112894409885,21.619097390722,21.4788331508663,21.5555183714634,65674.1932902955,0.0,1.0
2016-11-21,31.03,31.12,30.96,31.0503,47317,21.6322035920604,21.6949460452762,21.583403906226,21.6463555009524,67873.1828568258,0.0,1.0
2016-11-22,31.26,31.31,31.225,31.29,6814,21.7925454169452,21.8274023353984,21.768145574028,21.8134595680171,9774.24325266628,0.0,1.0
2016-11-23,31.19,31.19,30.95,31.02,7090,21.7437457311107,21.7437457311107,21.5764325225353,21.6252322083698,10170.1474407696,0.0,1.0
2016-11-25,31.67,31.67,31.51,31.51,2324,22.0783721482615,22.0783721482615,21.9668300092112,21.9668300092112,3333.62801866692,0.0,1.0
2016-11-28,31.37,31.37,31.21,31.21,22175,21.8692306375423,21.8692306375423,21.757688498492,21.757688498492,31808.6064173575,0.0,1.0
2016-11-29,31.46,31.47,31.3116,31.3141,3723,21.931973090758,21.9389444744487,21.8285177567889,21.8302606027116,5340.40323300214,0.0,1.0
2016-11-30,31.32,31.3634,31.2859,31.2859,1610,21.834373719089,21.8646295243064,21.810601300704,21.810601300704,2309.44109726926,0.0,1.0
2016-12-01,31.4,31.4802,31.3266,31.38,21822,21.8901447886142,21.9460552858131,21.8389748323249,21.8762020212329,31302.2506985153,0.0,1.0
2016-12-02,31.28,31.39,31.27,31.31,4678,21.8064881843265,21.8831734049235,21.7995168006358,21.8274023353984,6710.28910125812,0.0,1.0
2016-12-05,32.11,32.11,31.8072,31.85,11928,22.3851130306497,22.3851130306497,22.1740195324971,22.203857054693,17109.9462162905,0.0,1.0
2016-12-06,32.48,32.48,32.13,32.145,11672,22.6430542272035,22.6430542272035,22.399055798031,22.409512873567,16742.73073747,0.0,1.0
2016-12-07,32.96,33.04,32.6435,32.67,22879,22.9776806443542,23.0334517138794,22.7570363505454,22.7755105173256,32818.4489841139,0.0,1.0
2016-12-08,32.46,32.63,32.3201,32.63,62519,22.6291114598222,22.7476249825631,22.5315818019901,22.7476249825631,89679.4707827183,0.0,1.0
2016-12-09,32.35,32.42,32.25,32.32,264642,22.5524262392251,22.6012259250596,22.4827124023187,22.5315120881532,379611.870101572,0.0,1.0
2016-12-12,32.61,32.74,32.55,32.57,14685,22.7336822151818,22.8243102031601,22.6918539130379,22.7057966804192,21064.6847909311,0.0,1.0
2016-12-13,32.96,33.002,32.8,32.8,8387,22.9776806443542,23.0069604558549,22.866138505304,22.866138505304,12030.6102377623,0.0,1.0
2016-12-14,32.41,32.93,32.35,32.825,12207,22.594254541369,22.9567664932823,22.5524262392251,22.8835669645306,17510.1537107862,0.0,1.0
2016-12-15,32.33,32.33,32.2,32.2622,29236,22.5384834718438,22.5384834718438,22.4478554838655,22.4912174904213,41937.1552296671,0.0,1.0
2016-12-16,32.36,32.54,32.285,32.285,15062,22.5593976229158,22.6848825293473,22.5071122452359,22.5071122452359,21605.4669609127,0.0,1.0
2016-12-19,32.37,32.6,32.36,32.6,15667,22.5663690066064,22.7267108314912,22.5593976229158,22.7267108314912,22473.3004167189,0.0,1.0
2016-12-20,32.5,32.5121,32.37,32.37,16644,22.6569969945847,22.6654323688504,22.5663690066064,22.5663690066064,23874.7438651861,0.0,1.0
2016-12-21,32.67,32.77,32.58,32.73,86122,22.7869714721131,22.8567203899953,22.7241974460191,22.8288208228424,123474.31704311,0.01644,1.0
2016-12-22,32.35,32.49,32.35,32.4,73698,22.56377493489,22.6614234199251,22.56377493489,22.5986493938311,105661.854316472,0.0,1.0
2016-12-23,32.87,32.91,32.75,32.75,21173,22.9264693078774,22.9543688750303,22.8427706064188,22.8427706064188,30356.026506047,0.0,1.0
2016-12-27,32.92,32.9499,32.92,32.9499,994,22.9613437668185,22.9821986932653,22.9613437668185,22.9821986932653,1425.11171525106,0.0,1.0
2016-12-28,32.62,32.79,32.55,32.79,2169,22.752097013172,22.8706701735717,22.7032727706544,22.8706701735717,3109.72566436574,0.0,1.0
2016-12-29,32.83,32.85,32.8,32.8,2952,22.8985697407246,22.912519524301,22.8776450653599,22.8776450653599,4232.32372577578,0.0,1.0
2016-12-30,32.9,33.08,32.85,33.08,9773,22.9473939832421,23.0729420354301,22.912519524301,23.0729420354301,14011.6869146364,0.0,1.0
2017-01-03,33.04,33.06,32.86,32.96,19146,23.0450424682772,23.0589922518536,22.9194944160892,22.9892433339714,27449.8882295742,0.0,1.0
2017-01-04,33.3,33.3,33.07,33.09,43511,23.2263896547709,23.2263896547709,23.0659671436418,23.0799169272183,62382.3298212161,0.0,1.0
2017-01-05,33.57,33.58,33.22,33.24,36139,23.4147117330528,23.421686624841,23.1705905204651,23.1845403040416,51812.9902187707,0.0,1.0
2017-01-06,33.44,33.5305,33.41,33.41,15085,23.324038139806,23.3871609104893,23.3031134644413,23.3031134644413,21627.575678634,0.0,1.0
2017-01-09,33.165,33.3,33.12,33.19,44633,23.1322286156299,23.2263896547709,23.1008416025829,23.1496658451005,63990.9569283708,0.0,1.0
2017-01-10,33.04,33.245,33.04,33.2,15893,23.0450424682772,23.1880277499357,23.0450424682772,23.1566407368887,22786.0165900252,0.0,1.0
2017-01-11,33.11,33.13,32.74,32.74,11031,23.0938667107947,23.1078164943712,22.8357957146306,22.8357957146306,15815.2991256886,0.0,1.0
2017-01-12,33.0,33.04,32.93,32.93,8885,23.0171429011243,23.0450424682772,22.9683186586068,22.9683186586068,12738.5488833055,0.0,1.0
2017-01-13,33.25,33.25,33.16,33.19,12492,23.1915151958298,23.1915151958298,23.1287411697358,23.1496658451005,17909.9552785878,0.0,1.0
2017-01-17,33.1,33.14,32.99,32.99,15237,23.0868918190065,23.1147913861594,23.0101680093361,23.0101680093361,21845.5002065195,0.0,1.0
2017-01-18,33.04,33.06,32.98,33.06,4921,23.0450424682772,23.0589922518536,23.0031931175479,23.0589922518536,7055.30659029221,0.0,1.0
2017-01-19,33.22,33.25,33.09,33.2,20664,23.1705905204651,23.1915151958298,23.0799169272183,23.1566407368887,29626.2660804305,0.0,1.0
2017-01-20,33.63,33.63,33.52,33.56,12413,23.4565610837821,23.4565610837821,23.3798372741117,23.4077368412646,17796.6918726473,0.0,1.0
2017-01-23,33.58,33.61,33.44,33.54,29826,23.421686624841,23.4426113002057,23.324038139806,23.3937870576882,42761.9537415273,0.0,1.0
2017-01-24,33.87,33.9337,33.74,33.74,12015,23.6239584866994,23.6683885473904,23.5332848934525,23.5332848934525,17226.0737009472,0.0,1.0
2017-01-25,33.99,33.99,33.83,33.95,2384,23.707657188158,23.707657188158,23.5960589195465,23.6797576210052,3417.97417420375,0.0,1.0
2017-01-26,33.72,33.78,33.67,33.75,10839,23.5193351098761,23.5611844606054,23.484460650935,23.5402597852408,15540.0260378332,0.0,1.0
2017-01-27,33.82,33.82,33.75,33.8,4799,23.5890840277583,23.5890840277583,23.5402597852408,23.5751342441819,6880.39348238414,0.0,1.0
2017-01-30,33.48,33.48,33.29,33.3,13290,23.3519377069588,23.3519377069588,23.2194147629827,23.2263896547709,19054.0590499865,0.0,1.0
2017-01-31,33.14,33.2,33.0,33.173,116900,23.1147913861594,23.1566407368887,23.0171429011243,23.1378085290605,167601.16651192,0.0,1.0
2017-02-01,33.36,33.36,33.11,33.26,34830,23.2682390055002,23.2682390055002,23.0938667107947,23.198490087618,49936.2585937569,0.0,1.0
2017-02-02,33.58,33.76,33.51,33.62,55122,23.421686624841,23.547234677029,23.3728623823235,23.4495861919939,79029.1830664678,0.0,1.0
2017-02-03,33.43,33.49,33.35,33.4,15809,23.3170632480177,23.3589125987471,23.261264113712,23.2961385726531,22665.5846140886,0.0,1.0
2017-02-06,33.14,33.22,33.05,33.22,15486,23.1147913861594,23.1705905204651,23.0520173600654,23.1705905204651,22202.4949923319,0.0,1.0
2017-02-07,33.22,33.22,33.14,33.22,18526,23.1705905204651,23.1705905204651,23.1147913861594,23.1705905204651,26560.9855500414,0.0,1.0
2017-02-08,33.24,33.24,33.05,33.06,9864,23.1845403040416,23.1845403040416,23.0520173600654,23.0589922518536,14142.1548885678,0.0,1.0
2017-02-09,33.25,33.36,33.23,33.36,11261,23.1915151958298,23.2682390055002,23.1775654122533,23.2682390055002,16145.0533455153,0.0,1.0
2017-02-10,33.29,33.36,33.13,33.13,93336,23.2194147629827,23.2682390055002,23.1078164943712,23.1078164943712,133817.129833675,0.0,1.0
2017-02-13,33.46,33.5,33.42,33.42,35697,23.3379879233824,23.3658874905353,23.3100883562295,23.3100883562295,51179.2886311037,0.0,1.0
2017-02-14,33.45,33.45,33.38,33.44,5780,23.3310130315942,23.3310130315942,23.2821887890766,23.324038139806,8286.86691564499,0.0,1.0
2017-02-15,33.61,33.61,33.53,33.55,5033,23.4426113002057,23.4426113002057,23.3868121658999,23.4007619494764,7215.88255820783,0.0,1.0
2017-02-16,33.94,33.94,33.85,33.9,4886,23.6727827292169,23.6727827292169,23.610008703123,23.6448831620641,7005.1266003186,0.0,1.0
2017-02-17,33.7,33.7,33.57,33.63,6616,23.5053853262997,23.5053853262997,23.4147117330528,23.4565610837821,9485.45181901509,0.0,1.0
2017-02-21,33.77,33.77,33.6,33.65,7632,23.5542095688172,23.5542095688172,23.4356364084175,23.4705108673586,10942.1052422496,0.0,1.0
2017-02-22,33.68,33.7,33.4,33.54,6530,23.4914355427232,23.5053853262997,23.2961385726531,23.3937870576882,9362.15241507991,0.0,1.0
2017-02-23,33.75,33.81,33.64,33.7,12862,23.5402597852408,23.5821091359701,23.4635359755703,23.5053853262997,18440.429458309,0.0,1.0
2017-02-24,33.4,33.44,33.34,33.35,12972,23.2961385726531,23.324038139806,23.2542892219238,23.261264113712,18598.1379982261,0.0,1.0
2017-02-27,33.5,33.59,33.48,33.48,4332,23.3658874905353,23.4286615166293,23.3519377069588,23.3519377069588,6210.849044736,0.0,1.0
2017-02-28,33.45,33.58,33.42,33.53,4313,23.3310130315942,23.421686624841,23.3100883562295,23.3868121658999,6183.60847875032,0.0,1.0
2017-03-01,33.88,34.01,33.7162,33.7162,13119,23.6309333784876,23.7216069717345,23.5166846509966,23.5166846509966,18808.8939561154,0.0,1.0
2017-03-02,33.7795,33.87,33.7794,33.79,4604,23.560835716016,23.6239584866994,23.5607659670981,23.5681593523936,6600.81925253107,0.0,1.0
2017-03-03,34.18,34.21,33.89,33.91,6270,23.8401801321342,23.8611048074989,23.6379082702758,23.6518580538523,8989.3867752758,0.0,1.0
2017-03-06,34.06,34.1199,33.99,34.1199,2521,23.7564814306756,23.798261032487,23.707657188158,23.798261032487,3614.39299210052,0.0,1.0
2017-03-07,33.89,33.99,33.89,33.93,12370,23.6379082702758,23.707657188158,23.6379082702758,23.6658078374287,17735.0421706797,0.0,1.0
2017-03-08,33.74,33.895,33.74,33.81,23712,23.5332848934525,23.6413957161699,23.5332848934525,23.5821091359701,33996.226350134,0.0,1.0
2017-03-09,33.89,33.93,33.89,33.93,2936,23.6379082702758,23.6658078374287,23.6379082702758,23.6658078374287,4209.38430178784,0.0,1.0
2017-03-10,34.32,34.35,34.16,34.16,6755,23.9378286171693,23.9587532925339,23.8262303485578,23.8262303485578,9684.73806491036,0.0,1.0
2017-03-13,34.34,34.34,34.216,34.22,6387,23.9517784007457,23.9517784007457,23.8652897425718,23.8680796992871,9157.13131318765,0.0,1.0
2017-03-14,34.19,34.24,34.11,34.12,3021,23.8471550239224,23.8820294828635,23.7913558896167,23.7983307814049,4331.2499917238,0.0,1.0
2017-03-15,34.69,34.7,34.28,34.28,9635,24.1958996133334,24.2028745051216,23.9099290500164,23.9099290500164,13813.8343827404,0.0,1.0
2017-03-16,35.09,35.09,34.87,34.87,10721,24.4748952848622,24.4748952848622,24.3214476655213,24.3214476655213,15370.8477859221,0.0,1.0
2017-03-17,35.18,35.24,34.99,35.0,19278,24.5376693109562,24.5795186616855,24.40514636698,24.4121212587682,27639.1384774747,0.0,1.0
2017-03-20,35.23,35.34,35.23,35.23,4010,24.5725437698972,24.6492675795677,24.5725437698972,24.5725437698972,5749.19313697863,0.0,1.0
2017-03-21,34.89,35.36,34.86,35.24,13349,24.3353974490978,24.6632173631441,24.3144727737331,24.5795186616855,19138.648175942,0.0,1.0
2017-03-22,34.89,34.9,34.72,34.72,3649,24.3353974490978,24.342372340886,24.2168242886981,24.2168242886981,5231.62238325062,0.0,1.0
2017-03-23,34.99,35.04,34.93,34.93,4585,24.40514636698,24.4400208259211,24.3632970162507,24.3632970162507,6573.57868654537,0.0,1.0
2017-03-24,35.1,35.16,35.0,35.0,8514,24.4818701766504,24.5237195273797,24.4121212587682,24.4121212587682,12206.640989585,0.0,1.0
2017-03-27,35.26,35.31,35.08,35.08,938,24.5934684452619,24.628342904203,24.467920393074,24.467920393074,1344.82373129325,0.0,1.0
2017-03-28,35.2,35.23,35.08,35.09,10054,24.5516190945326,24.5725437698972,24.467920393074,24.4748952848622,14414.5605484247,0.0,1.0
2017-03-29,35.08,35.08,34.82,34.82,13641,24.467920393074,24.467920393074,24.2865732065803,24.2865732065803,19557.292663722,0.0,1.0
2017-03-30,34.77,34.85,34.77,34.835,1674,24.2516987476392,24.3074978819449,24.2516987476392,24.2970355442626,2400.0372347387,0.0,1.0
2017-03-31,34.95,35.1,34.82,34.93,4020,24.3772467998271,24.4818701766504,24.2865732065803,24.3632970162507,5763.53027697109,0.0,1.0
2017-04-03,34.88,34.97,34.64,34.97,36214,24.3284225573096,24.3911965834035,24.1610251543923,24.3911965834035,51920.5187687141,0.0,1.0
2017-04-04,35.04,35.04,34.78,34.93,3867,24.4400208259211,24.4400208259211,24.2586736394274,24.3632970162507,5544.17203508636,0.0,1.0
2017-04-05,34.7,34.91,34.7,34.87,15325,24.2028745051216,24.3493472326742,24.2028745051216,24.3214476655213,21971.6670384532,0.0,1.0
2017-04-06,34.9,34.946,34.85,34.946,2290,24.342372340886,24.3744568431118,24.3074978819449,24.3744568431118,3283.20505827457,0.0,1.0
2017-04-07,34.94,35.0001,34.94,34.97,2671,24.3702719080389,24.4121910076861,24.3702719080389,24.3911965834035,3829.4500919875,0.0,1.0
2017-04-10,35.01,35.05,34.97,35.04,16091,24.4190961505564,24.4469957177093,24.3911965834035,24.4400208259211,23069.8919618761,0.0,1.0
2017-04-11,35.01,35.07,34.9,35.07,2838,24.4190961505564,24.4609455012857,24.342372340886,24.4609455012857,4068.88032986168,0.0,1.0
2017-04-12,35.2499,35.28,35.14,35.18,4186,24.5864238045558,24.6074182288383,24.5097697438033,24.5376693109562,6001.52680084601,0.0,1.0
2017-04-13,35.23,35.34,35.23,35.34,228,24.5725437698972,24.6492675795677,24.5725437698972,24.6492675795677,326.886791828211,0.0,1.0
2017-04-17,35.44,35.5,35.42,35.46,11257,24.7190164974499,24.7608658481792,24.7050667138734,24.7329662810263,16139.3184895183,0.0,1.0
2017-04-18,35.33,35.33,35.07,35.3,7868,24.6422926877794,24.6422926877794,24.4609455012857,24.6213680124148,11280.4617460718,0.0,1.0
2017-04-19,35.05,35.32,35.02,35.29,3618,24.4469957177093,24.6353177959912,24.4260710423446,24.6143931206266,5187.17724927398,0.0,1.0
2017-04-20,35.68,35.77,35.61,35.74,12380,24.8864139003671,24.9491879264611,24.8375896578496,24.9282632510964,17749.3793106722,0.0,1.0
2017-04-21,35.52,35.52,35.36,35.48,2219,24.7748156317556,24.7748156317556,24.6632173631441,24.7469160646027,3181.41136432807,0.0,1.0
2017-04-24,36.76,36.78,36.57,36.57,14693,25.6397022134948,25.6536519970713,25.5071792695187,25.5071792695187,21065.5597909294,0.0,1.0
2017-04-25,37.35,37.37,37.08,37.1,5300,26.0512208289998,26.0651706125762,25.8628987507179,25.8768485342943,7598.68419600665,0.0,1.0
2017-04-26,37.25,37.34,37.17,37.26,20625,25.9814719111176,26.0442459372116,25.9256727768118,25.9884468029058,29570.3512344598,0.0,1.0
2017-04-27,37.52,37.56,37.28,37.32,10838,26.1697939893995,26.1976935565524,26.0023965864822,26.0302961536351,15538.592323834,0.0,1.0
2017-04-28,37.5,37.56,37.41,37.51,14490,26.1558442058231,26.1976935565524,26.0930701797291,26.1628190976113,20774.5158490823,0.0,1.0
2017-05-01,37.53,37.77,37.53,37.77,3789,26.1767688811877,26.344166284105,26.1767688811877,26.344166284105,5432.34234314514,0.0,1.0
2017-05-02,38.14,38.14,37.82,37.8201,4820,26.6022372802691,26.6022372802691,26.3790407430461,26.379110491964,6910.50147636832,0.0,1.0
2017-05-03,37.91,37.91,37.79,37.84,26679,26.4418147691401,26.4418147691401,26.3581160676814,26.3929905266225,38250.0557858984,0.0,1.0
2017-05-04,38.48,38.49,38.11,38.11,16310,26.8393836010686,26.8463584928568,26.5813126049045,26.5813126049045,23383.875327711,0.0,1.0
2017-05-05,39.04,39.07,38.36,38.36,7814,27.2299775412089,27.2509022165735,26.7556848996099,26.7556848996099,11203.0411901124,0.0,1.0
2017-05-08,38.49,38.49,38.2884,38.2884,933,26.8463584928568,26.8463584928568,26.7057446744063,26.7057446744063,1337.65516129702,0.0,1.0
2017-05-09,38.37,38.44,38.37,38.44,3329,26.7626597913982,26.8114840339157,26.7626597913982,26.8114840339157,4772.83390349172,0.0,1.0
2017-05-10,38.44,38.48,38.2,38.31,7262,26.8114840339157,26.8393836010686,26.6440866309984,26.7208104406688,10411.6310625284,0.0,1.0
2017-05-11,38.37,38.39,38.15,38.38,10403,26.7626597913982,26.7766095749746,26.6092121720573,26.7696346831864,14914.9267341617,0.0,1.0
2017-05-12,38.47,38.47,38.15,38.17,4904,26.8324087092804,26.8324087092804,26.6092121720573,26.6231619556338,7030.93345230501,0.0,1.0
2017-05-15,38.88,38.88,38.67,38.7,6868,27.1183792725974,27.1183792725974,26.9719065450448,26.9928312204094,9846.74774682521,0.0,1.0
2017-05-16,39.2399,39.2399,38.96,38.96,5158,27.3694056280554,27.3694056280554,27.1741784069031,27.1741784069031,7395.09680811364,0.0,1.0
2017-05-17,38.48,38.9,38.39,38.85,29069,26.8393836010686,27.1323290561738,26.7766095749746,27.0974545972327,41676.6322440976,0.0,1.0
2017-05-18,38.43,38.45,38.3066,38.41,4238,26.8045091421275,26.8184589257039,26.7184389774609,26.790559358551,6076.07992880683,0.0,1.0
2017-05-19,39.21,39.21,39.0,39.0,10436,27.3485507016086,27.3485507016086,27.202077974056,27.202077974056,14962.2392961369,0.0,1.0
2017-05-22,39.35,39.37,39.2141,39.28,22953,27.4461991866437,27.4601489702201,27.3514104072418,27.3973749441261,32908.0374247058,0.0,1.0
2017-05-23,39.7522,40.225,39.7522,40.225,17863,27.7267293343659,28.0565022181129,27.7267293343659,28.0565022181129,25610.4331685409,0.0,1.0
2017-05-24,40.1096,40.18,39.88,39.9826,7189,27.9760119668768,28.0251152050659,27.8158684514193,27.8874308411664,10306.9699405834,0.0,1.0
2017-05-25,40.06,40.279,39.99,40.11,18087,27.9414165036073,28.0941666337693,27.8925922610897,27.9762909625484,25931.5851043721,0.0,1.0
2017-05-26,40.05,40.05,39.79,39.79,11345,27.934441611819,27.934441611819,27.7530944253253,27.7530944253253,16265.485321452,0.0,1.0
2017-05-30,39.82,39.82,39.7301,39.82,2390,27.77401910069,27.77401910069,27.7113148235139,27.77401910069,3426.57645819923,0.0,1.0
2017-05-31,39.715,39.89,39.62,39.82,17144,27.7007827369137,27.8228433432075,27.6345212649256,27.77401910069,24579.5928030827,0.0,1.0
2017-06-01,40.41,40.41,40.04,40.04,6252,28.1855377161949,28.1855377161949,27.9274667200308,27.9274667200308,8963.57992328937,0.0,1.0
2017-06-02,40.75,40.93,40.58,40.93,18913,28.4226840369944,28.5482320891824,28.3041108765947,28.5482320891824,27115.8328677498,0.0,1.0
2017-06-05,40.54,40.65,40.43,40.65,4831,28.2762113094418,28.3529351191122,28.1994874997714,28.3529351191122,6926.27233036003,0.0,1.0
2017-06-06,40.4,40.5177,40.31,40.31,8419,28.1785628244067,28.2606573007541,28.1157887983127,28.1157887983127,12070.4381596566,0.0,1.0
2017-06-07,40.68,40.92,40.5451,40.92,13256,28.3738597944769,28.5412571973941,28.2797685042538,28.5412571973941,19005.3127740121,0.0,1.0
2017-06-08,40.38,40.78,40.31,40.44,10508,28.1646130408303,28.4436087123591,28.1157887983127,28.2064623915596,15065.4667040826,0.0,1.0
2017-06-09,40.35,40.6,40.28,40.5262,12067,28.1436883654656,28.3180606601711,28.0948641229481,28.2665859587741,17300.626828908,0.0,1.0
2017-06-12,40.1595,40.41,40.01,40.41,14742,28.0108166769,28.1855377161949,27.9065420446662,28.1855377161949,21135.8117768925,0.0,1.0
2017-06-13,40.66,40.74,40.48,40.48,10147,28.3599100109004,28.4157091452062,28.2343619587125,28.2343619587125,14547.8959503546,0.0,1.0
2017-06-14,40.62,40.84,40.61,40.84,6663,28.3320104437475,28.4854580630884,28.3250355519593,28.4854580630884,9552.8363769797,0.0,1.0
2017-06-15,40.01,40.11,39.8,40.01,6933,27.9065420446662,27.9762909625484,27.7600693171136,27.9065420446662,9939.93915677624,0.0,1.0
2017-06-16,40.6,40.6,40.24,40.24,10359,28.3180606601711,28.3180606601711,28.0669645557952,28.0669645557952,14851.8433181949,0.0,1.0
2017-06-19,40.91,41.04,40.86,41.04,13503,28.5342823056059,28.6249558988528,28.4994078466648,28.6249558988528,19359.440131826,0.0,1.0
2017-06-20,39.47,39.62,39.38,39.6,9659,28.3283507180263,28.4360084988143,28.2637560495535,28.4216541280426,13457.9218463786,1.144753,1.0
2017-06-21,39.31,39.34,39.14,39.14,5700,28.2135157518524,28.23504730801,28.0915036002926,28.0915036002926,7941.83192093983,0.0,1.0
2017-06-22,39.1,39.12,39.08,39.1,2591,28.0627948587491,28.0771492295208,28.0484404879774,28.0627948587491,3610.05026441318,0.0,1.0
2017-06-23,39.23,39.28,39.1,39.1,4917,28.1560982687654,28.1919841956948,28.0627948587491,28.0627948587491,6850.87500969495,0.0,1.0
2017-06-26,39.22,39.46,39.19,39.33,8277,28.1489210833795,28.3211735326404,28.1273895272219,28.2278701226241,11532.3759315121,0.0,1.0
2017-06-27,39.16,39.22,39.01,39.03,16018,28.1058579710643,28.1489210833795,27.9982001902763,28.012554561048,22317.9410016867,0.0,1.0
2017-06-28,39.41,39.44,39.22,39.22,7482,28.2852876057111,28.3068191618687,28.1489210833795,28.1489210833795,10424.6993741179,0.0,1.0
2017-06-29,38.83,39.07,38.62,39.02,23403,27.8690108533306,28.0412633025915,27.7182899602274,28.0053773756622,32607.4899027641,0.0,1.0
2017-06-30,38.98,39.2,38.71,38.89,83351,27.9766686341187,28.1345667126078,27.7828846287002,27.9120739656459,116133.268849519,0.0,1.0
2017-07-03,39.08,39.12,38.97,38.98,5060,28.0484404879774,28.0771492295208,27.9694914487328,27.9766686341187,7050.11745964132,0.0,1.0
2017-07-05,39.35,39.44,39.09,39.27,41832,28.2422244933958,28.3068191618687,28.0556176733632,28.1848070103089,58284.6864766238,0.0,1.0
2017-07-06,39.25,39.37,38.93,38.93,50480,28.1704526395371,28.2565788641676,27.9407827071893,27.9407827071893,70333.9781349199,0.0,1.0
2017-07-07,39.46,39.47,39.09,39.13,13663,28.3211735326404,28.3283507180263,28.0556176733632,28.0843264149067,19036.7104448774,0.0,1.0
2017-07-10,39.65,39.78,39.36,39.36,24339,28.4575400549719,28.5508434649882,28.2494016787817,28.2494016787817,33911.6223024131,0.0,1.0
2017-07-11,39.7,39.86,39.41,39.53,7557,28.4934259819013,28.6082609480752,28.2852876057111,28.3714138303415,10529.1971625513,0.0,1.0
2017-07-12,40.03,40.14,39.99,40.03,5555,28.730273099635,28.8092221388795,28.7015643580915,28.730273099635,7739.80286330188,0.0,1.0
2017-07-13,40.22,40.22,40.04,40.21,16977,28.8666396219665,28.8666396219665,28.7374502850208,28.8594624365806,23654.1193897887,0.0,1.0
2017-07-14,40.46,40.46,40.16,40.18,4047,29.0388920712273,29.0388920712273,28.8235765096513,28.837930880423,5638.70066386729,0.0,1.0
2017-07-17,40.43,40.5,40.4,40.4,7451,29.0173605150697,29.0676008127708,28.9958289589121,28.9958289589121,10381.5069548987,0.0,1.0
2017-07-18,40.38,40.39,40.26,40.39,6280,28.9814745881404,28.9886517735263,28.8953483635099,28.9886517735263,8749.9481514916,0.0,1.0
2017-07-19,40.14,40.17,40.01,40.12,8083,28.8092221388795,28.8307536950371,28.7159187288632,28.7948677681078,11262.074985431,0.0,1.0
2017-07-20,40.36,40.36,40.2,40.2,4027,28.9671202173686,28.9671202173686,28.8522852511947,28.8522852511947,5610.83458695171,0.0,1.0
2017-07-21,40.01,40.03,39.8,39.8,2830,28.7159187288632,28.730273099635,28.56519783576,28.56519783576,3943.04988355434,0.0,1.0
2017-07-24,39.73,39.73,39.61,39.68,10417,28.5149575380589,28.5149575380589,28.4288313134284,28.4790716111295,14514.046161479,0.0,1.0
2017-07-25,39.1,39.12,39.06,39.11,11935,28.0627948587491,28.0771492295208,28.0340861172056,28.069972044135,16629.0813993714,0.0,1.0
2017-07-26,39.59,39.71,39.32,39.35,11416,28.4144769426567,28.5006031672871,28.2206929372382,28.2422244933958,15905.9567034121,0.0,1.0
2017-07-27,39.8,39.85,39.51,39.85,3802,28.56519783576,28.6010837626893,28.3570594595698,28.6010837626893,5297.34122165144,0.0,1.0
2017-07-28,39.73,39.73,39.51,39.51,3748,28.5149575380589,28.5149575380589,28.3570594595698,28.3570594595698,5222.10281397938,0.0,1.0
2017-07-31,39.59,39.68,39.51,39.65,15173,28.4144769426567,28.4790716111295,28.3570594595698,28.4575400549719,21140.5992520035,0.0,1.0
2017-08-01,40.07,40.07,39.85,39.99,7697,28.7589818411784,28.7589818411784,28.6010837626893,28.7015643580915,10724.2597009604,0.0,1.0
2017-08-02,40.09,40.17,40.06,40.17,2510,28.7733362119502,28.8307536950371,28.7518046557926,28.8307536950371,3497.19265290508,0.0,1.0
2017-08-03,40.22,40.22,40.08,40.17,26295,28.8666396219665,28.8666396219665,28.7661590265643,28.8307536950371,36636.9246247566,0.0,1.0
2017-08-04,40.18,40.35,40.1,40.35,8484,28.837930880423,28.9599430319828,28.780513397336,28.9599430319828,11820.7898275883,0.0,1.0
2017-08-07,40.25,40.32,40.1,40.26,19285,28.8881711781241,28.9384114758252,28.780513397336,28.8953483635099,26869.8646658464,0.0,1.0
2017-08-08,39.95,40.27,39.95,40.27,11590,28.672855616548,28.9025255488958,28.672855616548,28.9025255488958,16148.3915725777,0.0,1.0
2017-08-09,39.9,39.9,39.43,39.63,8539,28.6369696896187,28.6369696896187,28.2996419764828,28.4431856842002,11897.4215391062,0.0,1.0
2017-08-10,39.23,39.64,39.23,39.58,15600,28.1560982687654,28.4503628695861,28.1560982687654,28.4072997572708,21735.5399941511,0.0,1.0
2017-08-11,39.35,39.37,39.19,39.34,3688,28.2422244933958,28.2565788641676,28.1273895272219,28.23504730801,5138.50458323266,0.0,1.0
2017-08-14,39.53,39.73,39.53,39.73,2785,28.3714138303415,28.5149575380589,28.3714138303415,28.5149575380589,3880.35121049429,0.0,1.0
2017-08-15,39.49,39.54,39.27,39.54,5850,28.342705088798,28.3785910157274,28.1848070103089,28.3785910157274,8150.82749780668,0.0,1.0
2017-08-16,39.81,39.85,39.6,39.6,12148,28.5723750211458,28.6010837626893,28.4216541280426,28.4216541280426,16925.8551185223,0.0,1.0
2017-08-17,39.4,39.69,39.35,39.64,4516,28.2781104203252,28.4862487965154,28.2422244933958,28.4503628695861,6292.16016753759,0.0,1.0
2017-08-18,39.28,39.34,39.21,39.21,6769,28.1919841956948,28.23504730801,28.1417438979937,28.1417438979937,9431.27373207749,0.0,1.0
2017-08-21,39.3,39.59,39.2,39.4,6966,28.2063385664665,28.4144769426567,28.1345667126078,28.2781104203252,9705.75458969595,0.0,1.0
2017-08-22,39.5,39.6,39.49,39.5,1866,28.3498822741839,28.4216541280426,28.342705088798,28.3498822741839,2599.90497622346,0.0,1.0
2017-08-23,39.78,39.78,39.65,39.74,2096,28.5508434649882,28.5508434649882,28.4575400549719,28.5221347234447,2920.36486075262,0.0,1.0
2017-08-24,39.51,39.68,39.5,39.68,3381,28.3570594595698,28.4790716111295,28.3498822741839,28.4790716111295,4710.76030257852,0.0,1.0
2017-08-25,39.96,39.99,39.71,39.71,7644,28.6800328019339,28.7015643580915,28.5006031672871,28.5006031672871,10650.414597134,0.0,1.0
2017-08-28,39.79,39.86,39.72,39.85,6270,28.5580206503741,28.6082609480752,28.507780352673,28.6010837626893,8736.01511303382,0.0,1.0
2017-08-29,39.59,39.6506,39.41,39.44,1617,28.4144769426567,28.4579706860951,28.2852876057111,28.3068191618687,2252.97231862451,0.0,1.0
2017-08-30,39.58,39.6,39.5,39.57,3759,28.4072997572708,28.4216541280426,28.3498822741839,28.400122571885,5237.42915628296,0.0,1.0
2017-08-31,39.8,39.85,39.61,39.79,3341,28.56519783576,28.6010837626893,28.4288313134284,28.5580206503741,4655.02814874736,0.0,1.0
2017-09-01,39.95,40.13,39.95,40.13,4356,28.672855616548,28.8020449534937,28.672855616548,28.8020449534937,6069.23155221297,0.0,1.0
2017-09-05,39.52,40.38,39.37,40.38,6046,28.3642366449556,28.9814745881404,28.2565788641676,28.9814745881404,8423.91505157935,0.0,1.0
2017-09-06,40.02,40.08,39.8,39.97,6939,28.7230959142491,28.7661590265643,28.56519783576,28.6872099873197,9668.13538585991,0.0,1.0
2017-09-07,40.42,40.42,40.24,40.24,7788,29.0101833296839,29.0101833296839,28.8809939927382,28.8809939927382,10851.0503509262,0.0,1.0
2017-09-08,40.21,40.21,40.1,40.15,2999,28.8594624365806,28.8594624365806,28.780513397336,28.8163993242654,4178.51823349098,0.0,1.0
2017-09-11,40.38,40.5,40.38,40.4,1565,28.9814745881404,29.0676008127708,28.9814745881404,28.9958289589121,2180.52051864401,0.0,1.0
2017-09-12,40.64,40.74,40.56,40.56,3612,29.168081408173,29.2398532620317,29.110663925086,29.110663925086,5032.61349095345,0.0,1.0
2017-09-13,40.27,40.43,40.14,40.41,3282,28.9025255488958,29.0173605150697,28.8092221388795,29.003006144298,4572.82322184642,0.0,1.0
2017-09-14,40.2,40.2,39.99,40.07,2666,28.8522852511947,28.8522852511947,28.7015643580915,28.7589818411784,3714.5480528466,0.0,1.0
2017-09-15,40.37,40.51,40.33,40.51,15101,28.9742974027545,29.0747779981567,28.945588661211,29.0747779981567,21040.2813751075,0.0,1.0
2017-09-18,40.59,40.78,40.58,40.74,4061,29.1321954812436,29.2685620035752,29.1250182958578,29.2398532620317,5658.2069177082,0.0,1.0
2017-09-19,40.78,40.81,40.64,40.73,3079,29.2685620035752,29.2900935597328,29.168081408173,29.2326760766458,4289.98254115328,0.0,1.0
2017-09-20,40.65,40.87,40.48,40.85,2314,29.1752585935589,29.333156672048,29.0532464419991,29.3188023012762,3224.10509913241,0.0,1.0
2017-09-21,40.44,40.55,40.44,40.5,1571,29.0245377004556,29.1034867397002,29.0245377004556,29.0676008127708,2188.88034171868,0.0,1.0
2017-09-22,40.38,40.44,40.33,40.33,3242,28.9814745881404,29.0245377004556,28.945588661211,28.945588661211,4517.09106801525,0.0,1.0
2017-09-25,39.97,40.17,39.88,40.11,4901,28.6872099873197,28.8307536950371,28.6226153188469,28.7876905827219,6828.58214816249,0.0,1.0
2017-09-26,39.86,39.91,39.76,39.91,3347,28.6082609480752,28.6441468750045,28.5364890942165,28.6441468750045,4663.38797182204,0.0,1.0
2017-09-27,39.78,39.78,39.6,39.64,4788,28.5508434649882,28.5508434649882,28.4216541280426,28.4503628695861,6671.13881358947,0.0,1.0
2017-09-28,40.22,40.24,40.04,40.04,4805,28.8666396219665,28.8809939927382,28.7374502850208,28.7374502850208,6694.8249789677,0.0,1.0
2017-09-29,40.49,40.54,40.23,40.3,12698,29.0604236273849,29.0963095543143,28.8738168073523,28.9240571050534,17692.1722337007,0.0,1.0
2017-10-02,40.34,40.36,40.12,40.22,37812,28.9527658465969,28.9671202173686,28.7948677681078,28.8666396219665,52683.6050165925,0.0,1.0
2017-10-03,40.46,40.59,40.46,40.48,4367,29.0388920712273,29.1321954812436,29.0388920712273,29.0532464419991,6084.55789451655,0.0,1.0
2017-10-04,40.46,40.61,40.4,40.52,30893,29.0388920712273,29.1465498520154,28.9958289589121,29.0819551835426,43043.3357076482,0.0,1.0
2017-10-05,40.4,40.49,40.38,40.41,16888,28.9958289589121,29.0604236273849,28.9814745881404,29.003006144298,23530.1153475144,0.0,1.0
2017-10-06,40.45,40.45,40.25,40.33,16756,29.0317148858415,29.0317148858415,28.8881711781241,28.945588661211,23346.1992398715,0.0,1.0
2017-10-09,40.63,40.67,40.56,40.57,19948,29.1609042227871,29.1896129643306,29.110663925086,29.1178411104719,27793.6251155979,0.0,1.0
2017-10-10,40.92,40.92,40.66,40.73,3007,29.3690425989773,29.3690425989773,29.1824357789447,29.2326760766458,4189.66466425721,0.0,1.0
2017-10-11,40.91,40.91,40.74,40.91,24334,29.3618654135915,29.3618654135915,29.2398532620317,29.3618654135915,33904.6557831842,0.0,1.0
2017-10-12,40.79,40.84,40.79,40.83,4788,29.275739188961,29.3116251158904,29.275739188961,29.3044479305045,6671.13881358947,0.0,1.0
2017-10-13,40.78,41.03,40.78,41.02,7656,29.2685620035752,29.4479916382219,29.2685620035752,29.440814452836,10667.1342432834,0.0,1.0
2017-10-16,40.8,40.85,40.77,40.8,5336,29.2829163743469,29.3188023012762,29.2613848181893,29.2829163743469,7434.66932107631,0.0,1.0
2017-10-17,40.68,40.69,40.6,40.64,2312,29.1967901497165,29.2039673351023,29.1393726666295,29.168081408173,3221.31849144086,0.0,1.0
2017-10-18,40.77,40.82,40.67,40.79,3908,29.2613848181893,29.2972707451186,29.1896129643306,29.275739188961,5445.03142930401,0.0,1.0
2017-10-19,40.89,40.9,40.82,40.9,6147,29.3475110428197,29.3546882282056,29.2972707451186,29.3546882282056,8564.63874000302,0.0,1.0
2017-10-20,41.06,41.22,41.04,41.09,23352,29.4695231943795,29.5843581605534,29.4551688236078,29.4910547505371,32536.4314066293,0.0,1.0
2017-10-23,41.25,41.28,41.22,41.26,2892,29.605889716711,29.6274212728686,29.5843581605534,29.6130669020969,4029.43472199263,0.0,1.0
2017-10-24,41.38,41.41,41.28,41.29,2520,29.6991931267273,29.7207246828849,29.6274212728686,29.6345984582545,3511.12569136288,0.0,1.0
2017-10-25,41.35,41.4,41.17,41.33,8133,29.6776615705697,29.7135474974991,29.5484722336241,29.663307199798,11331.7401777199,0.0,1.0
2017-10-26,39.52,39.77,39.5,39.7,9765,28.3642366449556,28.5436662796024,28.3498822741839,28.4934259819013,13605.6120540312,0.0,1.0
2017-10-27,39.74,39.84,39.67,39.83,9131,28.5221347234447,28.5939065773034,28.4718944257437,28.5867293919176,12722.2574158073,0.0,1.0
2017-10-30,39.5,39.62,39.46,39.62,7877,28.3498822741839,28.4360084988143,28.3211735326404,28.4360084988143,10975.0543932005,0.0,1.0
2017-10-31,39.35,39.59,39.32,39.59,8033,28.2422244933958,28.4144769426567,28.2206929372382,28.4144769426567,11192.4097931421,0.0,1.0
2017-11-01,39.56,39.72,39.55,39.71,3425,28.3929453864991,28.507780352673,28.3857682011132,28.5006031672871,4772.0656717928,0.0,1.0
2017-11-02,40.01,40.09,39.69,39.89,172411,28.7159187288632,28.7733362119502,28.4862487965154,28.6297925042328,240220.909354589,0.0,1.0
2017-11-03,39.85,39.88,39.56,39.77,39918,28.6010837626893,28.6226153188469,28.3929453864991,28.5436662796024,55617.9029158029,0.0,1.0
2017-11-06,40.0,40.01,39.78,39.78,19555,28.7087415434773,28.7159187288632,28.5508434649882,28.5508434649882,27246.0567042068,0.0,1.0
2017-11-07,39.57,39.62,39.33,39.62,11051,28.400122571885,28.4360084988143,28.2278701226241,28.4360084988143,15397.4007997028,0.0,1.0
2017-11-08,39.65,39.7,39.33,39.34,7571,28.4575400549719,28.4934259819013,28.2278701226241,28.23504730801,10548.7034163922,0.0,1.0
2017-11-09,39.01,39.14,38.85,39.04,20210,27.9982001902763,28.0915036002926,27.8833652241024,28.0197317464339,28158.6707231919,0.0,1.0
2017-11-10,39.01,39.13,38.92,39.07,29374,27.9982001902763,28.0843264149067,27.9336055218035,28.0412633025915,40926.9071659099,0.0,1.0
2017-11-13,38.86,38.86,38.71,38.73,7215,27.8905424094882,27.8905424094882,27.7828846287002,27.7972389994719,10052.6872472949,0.0,1.0
2017-11-14,39.03,39.03,38.82,38.82,5067,28.012554561048,28.012554561048,27.8618336679448,27.8618336679448,7059.87058656179,0.0,1.0
2017-11-15,38.93,38.95,38.78,38.78,5488,27.9407827071893,27.9551370779611,27.8331249264013,27.8331249264013,7646.45150563471,0.0,1.0
2017-11-16,39.28,39.4,39.17,39.22,9492,28.1919841956948,28.2781104203252,28.1130351564502,28.1489210833795,13225.2401041335,0.0,1.0
2017-11-17,39.13,39.22,39.03,39.1,10271,28.0843264149067,28.1489210833795,28.012554561048,28.0627948587491,14310.6237999953,0.0,1.0
2017-11-20,39.18,39.32,39.17,39.32,24909,28.1202123418361,28.2206929372382,28.1130351564502,28.2206929372382,34705.805494507,0.0,1.0
2017-11-21,39.28,39.4,39.28,39.34,4834,28.1919841956948,28.2781104203252,28.1919841956948,28.23504730801,6735.23079049528,0.0,1.0
2017-11-22,39.35,39.49,39.21,39.47,11462,28.2422244933958,28.342705088798,28.1417438979937,28.3283507180263,15970.048680318,0.0,1.0
2017-11-24,39.6,39.72,39.59,39.65,13476,28.4216541280426,28.507780352673,28.4144769426567,28.4575400549719,18776.1626257167,0.0,1.0
2017-11-27,39.21,39.38,39.19,39.32,8171,28.1417438979937,28.2637560495535,28.1273895272219,28.2206929372382,11384.6857238595,0.0,1.0
2017-11-28,39.31,39.36,39.11,39.11,13164,28.2135157518524,28.2494016787817,28.069972044135,28.069972044135,18341.4518258337,0.0,1.0
2017-11-29,39.19,39.33,39.17,39.32,23797,28.1273895272219,28.2278701226241,28.1130351564502,28.2206929372382,33156.451618001,0.0,1.0
2017-11-30,39.34,39.39,39.14,39.21,15551,28.23504730801,28.2709332349393,28.0915036002926,28.1417438979937,21667.2681057079,0.0,1.0
2017-12-01,39.0,39.15,38.73,39.15,28804,27.9910230048904,28.0986807856785,27.7972389994719,28.0986807856785,40132.723973816,0.0,1.0
2017-12-04,38.75,38.88,38.75,38.82,7103,27.8115933702437,27.90489678026,27.8115933702437,27.8618336679448,9896.63721656765,0.0,1.0
2017-12-05,38.54,38.75,38.52,38.7,17447,27.6608724771404,27.8115933702437,27.6465181063687,27.7757074433143,24308.9721973048,0.0,1.0
2017-12-06,38.61,38.66,38.26,38.26,10395,27.7111127748415,27.7469987017709,27.4599112863361,27.4599112863361,14483.3934768719,0.0,1.0
2017-12-07,38.39,38.54,38.39,38.48,10160,27.5532146963524,27.6608724771404,27.5532146963524,27.6178093648252,14155.9670731138,0.0,1.0
2017-12-08,38.58,38.6,38.45,38.6,9372,27.6895812186839,27.7039355894556,27.5962778086676,27.7039355894556,13058.04364264,0.0,1.0
2017-12-11,38.64,38.67,38.48,38.61,201268,27.7326443309991,27.7541758871567,27.6178093648252,27.7111127748415,280427.478432232,0.0,1.0
2017-12-12,38.48,38.48,38.37,38.47,5964,27.6178093648252,27.6178093648252,27.5388603255806,27.6106321794393,8309.66413622547,0.0,1.0
2017-12-13,38.89,38.9,38.59,38.61,19396,27.9120739656459,27.9192511510317,27.6967584040698,27.7111127748415,27024.5213927279,0.0,1.0
2017-12-14,38.47,38.85,38.47,38.82,31165,27.6106321794393,27.8833652241024,27.6106321794393,27.8618336679448,43422.3143537001,0.0,1.0
2017-12-15,38.61,38.63,38.49,38.55,10458,27.7111127748415,27.7254671456133,27.6249865502111,27.6680496625263,14571.1716191559,0.0,1.0
2017-12-18,39.01,39.22,39.01,39.14,7063,27.9982001902763,28.1489210833795,27.9982001902763,28.0915036002926,9840.9050627365,0.0,1.0
2017-12-19,39.04,39.16,38.96,39.05,11457,28.13255207667,28.2190250851024,28.0749034043817,28.139758160706,15899.0652103307,0.157193,1.0
2017-12-20,38.99,39.03,38.93,38.99,5893,28.0965216564898,28.125345992634,28.0532851522736,28.0965216564898,8177.81193021549,0.0,1.0
2017-12-21,39.19,39.21,39.09,39.09,6499,28.2406433372105,28.2550555052825,28.1685824968502,28.1685824968502,9018.76798480745,0.0,1.0
2017-12-22,39.21,39.21,39.07,39.14,8774,28.2550555052825,28.2550555052825,28.1541703287781,28.2046129170303,12175.8224801817,0.0,1.0
2017-12-26,39.2,39.36,39.14,39.34,17506,28.2478494212465,28.363146765823,28.2046129170303,28.348734597751,24293.3608773718,0.0,1.0
2017-12-27,39.3,39.32,39.15,39.15,21574,28.3199102616068,28.3343224296789,28.2118190010663,28.2118190010663,29938.5906299794,0.0,1.0
2017-12-28,39.4,39.44,39.32,39.44,17416,28.3919711019672,28.4207954381113,28.3343224296789,28.4207954381113,24168.4664138185,0.0,1.0
2017-12-29,39.42,39.51,39.39,39.42,3948,28.4063832700392,28.4712380263635,28.3847650179311,28.4063832700392,5478.70380120324,0.0,1.0
2018-01-02,39.79,39.8,39.67,39.73,17260,28.6730083793724,28.6802144634084,28.58653537094,28.6297718751562,23951.9826769929,0.0,1.0
2018-01-03,39.98,40.04,39.96,40.0,2757,28.809923976057,28.8531604802732,28.795511807985,28.8243361441291,3825.93373351503,0.0,1.0
2018-01-04,40.44,40.51,40.42,40.42,3549,29.1414038417145,29.1918464299667,29.1269916736424,29.1269916736424,4925.00501278377,0.0,1.0
2018-01-05,40.65,40.65,40.46,40.5,3313,29.2927316064712,29.2927316064712,29.1558160097866,29.1846403459307,4597.50397502187,0.0,1.0
2018-01-08,40.47,40.52,40.44,40.48,2350,29.1630220938226,29.1990525140028,29.1414038417145,29.1702281778586,3261.13321500193,0.0,1.0
2018-01-09,40.68,40.68,40.52,40.52,2397,29.3143498585793,29.3143498585793,29.1990525140028,29.1990525140028,3326.35587930197,0.0,1.0
2018-01-10,40.47,40.47,40.42,40.46,2954,29.1630220938226,29.1630220938226,29.1269916736424,29.1558160097866,4099.31383707051,0.0,1.0
2018-01-11,40.57,40.62,40.56,40.57,3097,29.2350829341829,29.2711133543631,29.2278768501469,29.2350829341829,4297.75726249404,0.0,1.0
2018-01-12,41.19,41.21,40.79,40.79,4098,29.6818601444169,29.696272312489,29.3936167829756,29.3936167829756,5686.86124045869,0.0,1.0
2018-01-16,41.27,41.31,41.19,41.3,10011,29.7395088167052,29.7683331528493,29.6818601444169,29.7611270688133,13892.4274959082,0.0,1.0
2018-01-17,41.4,41.51,41.24,41.28,45488,29.8331879091736,29.91245483357,29.7178905645971,29.7467149007412,63124.4373123437,0.0,1.0
2018-01-18,41.5,41.52,41.36,41.36,7345,29.9052487495339,29.919660917606,29.8043635730295,29.8043635730295,10192.7759422082,0.0,1.0
2018-01-19,41.85,41.86,41.72,41.72,2309,30.1574616907951,30.1646677748311,30.0637825983266,30.0637825983266,3204.2368482721,0.0,1.0
2018-01-22,42.11,42.22,42.0,42.12,6874,30.3448198757319,30.4240868001283,30.2655529513355,30.3520259597679,9539.16158294607,0.0,1.0
2018-01-23,42.19,42.23,42.08,42.08,1499,30.4024685480202,30.4312928841643,30.3232016236238,30.3232016236238,2080.18667629272,0.0,1.0
2018-01-24,42.26,42.27,42.1,42.21,13352,30.4529111362724,30.4601172203084,30.3376137916959,30.4168807160922,18528.7875262578,0.0,1.0
2018-01-25,41.73,42.2,41.7,42.2,7163,30.0709886823627,30.4096746320562,30.0493704302546,30.4096746320562,9940.21158257821,0.0,1.0
2018-01-26,42.1,42.17,41.99,42.06,8989,30.3376137916959,30.3880563799481,30.2583468672995,30.3087894555517,12474.1814764478,0.0,1.0
2018-01-29,42.0,42.1,41.9,42.08,7649,30.2655529513355,30.3376137916959,30.1934921109752,30.3232016236238,10614.6416857659,0.0,1.0
2018-01-30,41.89,42.09,41.77,42.08,10122,30.1862860269392,30.3304077076598,30.0998130185068,30.3232016236238,14046.4640009572,0.0,1.0
2018-01-31,41.8,41.91,41.75,41.8,2095,30.1214312706149,30.2006981950112,30.0854008504347,30.1214312706149,2907.26556826768,0.0,1.0
2018-02-01,43.34,43.41,42.62,42.62,9344,31.2311682121639,31.2816108004161,30.7123301615695,30.7123301615695,12966.8207493523,0.0,1.0
2018-02-02,42.38,43.0,42.38,43.0,9065,30.5393841447048,30.9861613549388,30.5393841447048,30.9861613549388,12579.6479123372,0.0,1.0
2018-02-05,41.2,42.37,40.96,42.22,35261,29.689066228453,30.5321780606687,29.5161202115882,30.4240868001283,48932.2631039076,0.0,1.0
2018-02-06,41.76,41.91,40.42,40.42,49642,30.0926069344708,30.2006981950112,29.1269916736424,29.1269916736424,68889.0106634577,0.0,1.0
2018-02-07,41.54,42.06,41.51,41.81,12170,29.9340730856781,30.3087894555517,29.91245483357,30.1286373546509,16888.5069049249,0.0,1.0
2018-02-08,40.33,41.3,40.33,41.3,30086,29.0621369173181,29.7611270688133,29.0621369173181,29.7611270688133,41750.831449595,0.0,1.0
2018-02-09,40.65,40.8,39.67,40.57,11660,29.2927316064712,29.4008228670117,28.58653537094,29.2350829341829,16180.7716114564,0.0,1.0
2018-02-12,41.12,41.32,40.97,40.97,7582,29.6314175561647,29.7755392368853,29.5233262956242,29.5233262956242,10521.6646962318,0.0,1.0
2018-02-13,41.18,41.18,41.18,41.18,737,29.6746540603809,29.6746540603809,29.6746540603809,29.6746540603809,1022.74688487507,0.0,1.0
2018-02-14,42.14,42.21,41.8,41.8,1819,30.36643812784,30.4168807160922,30.1214312706149,30.1214312706149,2524.25588003766,0.0,1.0
2018-02-15,42.63,42.78,42.54,42.62,3226,30.7195362456056,30.8276275061461,30.6546814892813,30.7123301615695,4476.77266025371,0.0,1.0
2018-02-16,43.18,43.18,42.86,42.86,2738,31.1158708675874,31.1158708675874,30.8852761784343,30.8852761784343,3799.56712454267,0.0,1.0
2018-02-20,42.83,43.05,42.75,42.9,8183,30.8636579263262,31.0221917751189,30.806009254038,30.9141005145784,11355.6821695152,0.0,1.0
2018-02-21,42.57,43.25,42.56,43.0,30975,30.6762997413894,31.1663134558396,30.6690936573534,30.9861613549388,42984.5112062488,0.0,1.0
2018-02-22,42.67,42.82,42.52,42.77,9884,30.7483605817497,30.8564518422902,30.6402693212092,30.82042142211,13716.1875306719,0.0,1.0
2018-02-23,42.99,42.99,42.79,42.79,1678,30.9789552709027,30.9789552709027,30.8348335901821,30.8348335901821,2328.58788713755,0.0,1.0
2018-02-26,43.4,43.4,43.05,43.08,13034,31.2744047163801,31.2744047163801,31.0221917751189,31.043810027227,18087.4937550362,0.0,1.0
2018-02-27,42.78,43.08,42.7,43.08,7618,30.8276275061461,31.043810027227,30.7699788338578,31.043810027227,10571.622481653,0.0,1.0
2018-02-28,42.32,42.73,42.31,42.73,5666,30.4961476404886,30.7915970859659,30.4889415564525,30.7915970859659,7862.8003388089,0.0,1.0
2018-03-01,41.96,42.11,41.71,42.11,9749,30.2367286151914,30.3448198757319,30.0565765142906,30.3448198757319,13528.8458353421,0.0,1.0
2018-03-02,41.78,41.78,41.47,41.47,6261,30.1070191025428,30.1070191025428,29.8836304974258,29.8836304974258,8688.49151452217,0.0,1.0
2018-03-05,42.0,42.12,41.76,41.76,5075,30.2655529513355,30.3520259597679,30.0926069344708,30.0926069344708,7042.66002814247,0.0,1.0
2018-03-06,42.41,42.44,42.32,42.38,1108,30.5610023968129,30.582620648921,30.4961476404886,30.5393841447048,1537.58961796687,0.0,1.0
2018-03-07,42.67,42.76,42.39,42.39,3969,30.7483605817497,30.813215338074,30.5465902287408,30.5465902287408,5507.845842699,0.0,1.0
2018-03-08,42.8,42.95,42.76,42.95,3388,30.8420396742181,30.9501309347586,30.813215338074,30.9501309347586,4701.58269464959,0.0,1.0
2018-03-09,43.04,43.04,43.01,43.01,2129,31.0149856910829,31.0149856910829,30.9933674389748,30.9933674389748,2954.44792116558,0.0,1.0
2018-03-12,43.02,43.04,42.8,42.87,11461,31.0005735230108,31.0149856910829,30.8420396742181,30.8924822624703,15904.6160753775,0.0,1.0
2018-03-13,42.62,42.85,42.6,42.85,4325,30.7123301615695,30.8780700943983,30.6979179934975,30.8780700943983,6001.87283186526,0.0,1.0
2018-03-14,42.6,42.84,42.44,42.84,2166,30.6979179934975,30.8708640103623,30.582620648921,30.8708640103623,3005.79342284858,0.0,1.0
2018-03-15,42.64,42.78,42.57,42.78,66804,30.7267423296416,30.8276275061461,30.6762997413894,30.8276275061461,92704.9971468038,0.0,1.0
2018-03-16,42.43,42.63,42.33,42.6,2431,30.5754145648849,30.7195362456056,30.5033537245246,30.6979179934975,3373.53823219987,0.0,1.0
2018-03-19,42.37,42.47,42.25,42.47,4390,30.5321780606687,30.6042389010291,30.4457050522363,30.6042389010291,6092.07438887595,0.0,1.0
2018-03-20,42.31,42.33,42.23,42.33,994,30.4889415564525,30.5033537245246,30.4312928841643,30.5033537245246,1379.38996413273,0.0,1.0
2018-03-21,42.48,42.5,42.28,42.4,2791,30.6114449850651,30.6258571531372,30.4673233043444,30.5537963127768,3873.11608641293,0.0,1.0
2018-03-22,41.64,42.0,41.64,42.0,1716,30.0061339260384,30.2655529513355,30.0061339260384,30.2655529513355,2381.32110508226,0.0,1.0
2018-03-23,41.34,41.81,41.34,41.7,2498,29.7899514049574,30.1286373546509,29.7899514049574,30.0493704302546,3466.51522173397,0.0,1.0
2018-03-26,42.01,42.06,41.58,41.95,4273,30.2727590353716,30.3087894555517,29.9628974218222,30.2295225311554,5929.71158625669,0.0,1.0
2018-03-27,41.61,42.09,41.57,41.99,7339,29.9845156739303,30.3304077076598,29.9556913377862,30.2583468672995,10184.4496446379,0.0,1.0
2018-03-28,41.67,41.94,41.57,41.63,9767,30.0277521781465,30.2223164471193,29.9556913377862,29.9989278420023,13553.8247280527,0.0,1.0
2018-03-29,41.94,42.19,41.85,42.01,19663,30.2223164471193,30.4024685480202,30.1574616907951,30.2727590353716,27286.6648538651,0.0,1.0
2018-04-02,41.57,42.08,41.31,42.08,43550,29.9556913377862,30.3232016236238,29.7683331528493,30.3232016236238,60435.0431971633,0.0,1.0
2018-04-03,41.65,41.72,41.42,41.51,8298,30.0133400100744,30.0637825983266,29.8476000772457,29.91245483357,11515.2695396111,0.0,1.0
2018-04-04,41.45,41.5,41.04,41.04,7207,29.8692183293538,29.9052487495339,29.5737688838764,29.5737688838764,10001.2710980931,0.0,1.0
2018-04-05,41.72,41.89,41.72,41.83,2416,30.0637825983266,30.1862860269392,30.0637825983266,30.143049522723,3352.72248827433,0.0,1.0
2018-04-06,41.48,41.91,41.4,41.91,8918,29.8908365814619,30.2006981950112,29.8331879091736,30.2006981950112,12375.6536218669,0.0,1.0
2018-04-09,41.89,42.17,41.75,41.9,18600,30.1862860269392,30.3880563799481,30.0854008504347,30.1934921109752,25811.5224676748,0.0,1.0
2018-04-10,42.15,42.32,42.12,42.23,8548,30.373644211876,30.4961476404886,30.3520259597679,30.4312928841643,11862.1986050368,0.0,1.0
2018-04-11,41.92,42.18,41.92,42.06,15014,30.2079042790473,30.3952624639841,30.2079042790473,30.3087894555517,20835.1719532081,0.0,1.0
2018-04-12,42.45,42.55,42.21,42.51,10953,30.589826732957,30.6618875733173,30.4168807160922,30.6330632371732,15199.6562144324,0.0,1.0
2018-04-13,42.6,42.73,42.46,42.49,4009,30.6979179934975,30.7915970859659,30.597032816993,30.6186510691011,5563.35449316712,0.0,1.0
2018-04-16,42.83,42.99,42.55,42.58,14526,30.8636579263262,30.9789552709027,30.6618875733173,30.6835058254254,20157.966417497,0.0,1.0
2018-04-17,43.24,43.29,42.89,42.89,12699,31.1591073718035,31.1951377919837,30.9068944305424,30.9068944305424,17622.6088073658,0.0,1.0
2018-04-18,43.43,43.5,43.27,43.28,15573,31.2960229684882,31.3464655567404,31.1807256239116,31.1879317079477,21610.9053435,0.0,1.0
2018-04-19,43.71,43.74,43.38,43.74,13793,31.4977933214971,31.5194115736052,31.259992548308,31.5194115736052,19140.7703976687,0.0,1.0
2018-04-20,43.53,43.75,43.4,43.75,12154,31.3680838088485,31.5266176576412,31.2744047163801,31.5266176576412,16866.3034447376,0.0,1.0
2018-04-23,43.46,43.55,43.27,43.44,12868,31.3176412205963,31.3824959769205,31.1807256239116,31.3032290525242,17857.1328555935,0.0,1.0
2018-04-24,43.01,43.17,42.81,43.09,19076,30.9933674389748,31.1086647835513,30.8492457582542,31.0510161112631,26472.0754082454,0.0,1.0
2018-04-25,43.1,43.17,42.81,42.82,16687,31.0582221952991,31.1086647835513,30.8492457582542,30.8564518422902,23156.8212590371,0.0,1.0
2018-04-26,43.38,43.54,43.23,43.3,4976,31.259992548308,31.3752898928845,31.1519012877675,31.2023438760197,6905.27611823387,0.0,1.0
2018-04-27,43.57,43.75,43.31,43.44,6270,31.3969081449926,31.5266176576412,31.2095499600558,31.3032290525242,8700.98096087749,0.0,1.0
2018-04-30,43.56,43.68,43.48,43.48,23100,31.3897020609566,31.476175069389,31.3320533886683,31.3320533886683,32056.2456453381,0.0,1.0
2018-05-01,43.32,43.59,43.24,43.59,4235,31.2167560440918,31.4113203130647,31.1591073718035,31.4113203130647,5876.97836831199,0.0,1.0
2018-05-02,42.91,43.41,42.9,43.41,9157,30.9213065986145,31.2816108004161,30.9141005145784,31.2816108004161,12707.3178084139,0.0,1.0
2018-05-03,42.95,43.9,42.5,42.88,11940,30.9501309347586,31.6347089181817,30.6258571531372,30.8996883465064,16569.3321647332,0.0,1.0
2018-05-04,43.17,43.43,42.95,43.01,10412,31.1086647835513,31.2960229684882,30.9501309347586,30.9933674389748,14448.9017168511,0.0,1.0
2018-05-07,43.3,43.52,43.27,43.43,10235,31.2023438760197,31.3608777248125,31.1807256239116,31.2960229684882,14203.2759385297,0.0,1.0
2018-05-08,43.57,43.76,43.46,43.46,29019,31.3969081449926,31.5338237416772,31.3176412205963,31.3176412205963,40270.1381983579,0.0,1.0
2018-05-09,43.68,43.68,43.39,43.46,3479,31.476175069389,31.476175069389,31.267198632344,31.3176412205963,4827.86487446455,0.0,1.0
2018-05-10,43.8,44.0,43.69,43.75,7408,31.5626480778213,31.706769758542,31.483381153425,31.5266176576412,10280.2020666955,0.0,1.0
2018-05-11,44.24,44.38,43.99,43.99,17191,31.8797157754068,31.9806009519112,31.699563674506,31.699563674506,23856.2302549354,0.0,1.0
2018-05-14,44.0,44.2,44.0,44.03,5536,31.706769758542,31.8508914392626,31.706769758542,31.7283880106501,7682.39722478752,0.0,1.0
2018-05-15,43.79,45.01,43.6,43.68,7042,31.5554419937853,32.4345842461813,31.4185263971007,31.476175069389,9772.29791491217,0.0,1.0
2018-05-16,43.9,44.02,43.72,43.74,4398,31.6347089181817,31.7211819266141,31.5049994055331,31.5194115736052,6103.17611896956,0.0,1.0
2018-05-17,43.85,44.04,43.81,43.83,5534,31.5986784980015,31.7355940946861,31.5698541618574,31.5842663299294,7679.62179226412,0.0,1.0
2018-05-18,43.82,44.08,43.7,43.81,5877,31.5770602458934,31.7644184308303,31.490587237461,31.5698541618574,8155.60847002823,0.0,1.0
2018-05-21,44.3,44.3,44.07,44.07,1070,31.922952279623,31.922952279623,31.7572123467942,31.7572123467942,1484.85640002215,0.0,1.0
2018-05-22,44.3,44.43,44.29,44.33,5634,31.922952279623,32.0166313720914,31.9157461955869,31.9445705317311,7818.3934184344,0.0,1.0
2018-05-23,43.68,44.46,43.35,43.56,10723,31.476175069389,32.0382496241995,31.2383742961999,31.3897020609566,14880.4814742407,0.0,1.0
2018-05-24,43.63,43.68,43.394,43.66,6733,31.4401446492088,31.476175069389,31.2700810659584,31.4617629013169,9343.49359004595,0.0,1.0
2018-05-25,43.15,43.15,42.95,42.95,114985,31.0942526154793,31.0942526154793,30.9501309347586,30.9501309347586,159566.554351913,0.0,1.0
2018-05-29,42.07,42.38,41.88,42.38,17345,30.3159955395878,30.5393841447048,30.1790799429032,30.5393841447048,24069.9385592376,0.0,1.0
2018-05-30,42.74,43.0,42.34,42.595,15532,30.7988031700019,30.9861613549388,30.5105598085606,30.6943149514795,21554.0089767702,0.0,1.0
2018-05-31,43.04,43.19,42.82,42.82,9828,31.0149856910829,31.1230769516234,30.8564518422902,30.8564518422902,13638.4754200166,0.0,1.0
2018-06-01,43.33,43.44,43.24,43.39,10656,31.2239621281278,31.3032290525242,31.1591073718035,31.267198632344,14787.5044847066,0.0,1.0
2018-06-04,43.65,43.87,43.6,43.87,39396,31.4545568172809,31.6130906660736,31.4185263971007,31.6130906660736,54670.4698460493,0.0,1.0
2018-06-05,43.6,43.7,43.4,43.7,14226,31.4185263971007,31.490587237461,31.2744047163801,31.490587237461,19741.6515389861,0.0,1.0
2018-06-06,44.01,44.1,43.87,43.87,7812,31.713975842578,31.7788305989023,31.6130906660736,31.6130906660736,10840.8394364234,0.0,1.0
2018-06-07,43.72,44.18,43.68,44.18,12634,31.5049994055331,31.8364792711906,31.476175069389,31.8364792711906,17532.407250355,0.0,1.0
2018-06-08,44.1,44.51,43.77,44.03,46896,31.7788305989023,32.0742800443796,31.5410298257133,31.7283880106501,65078.3418088215,0.0,1.0
2018-06-11,44.15,44.25,43.96,44.03,11429,31.8148610190825,31.8869218594428,31.6779454223979,31.7283880106501,15860.209155003,0.0,1.0
2018-06-12,43.71,44.01,43.61,43.98,19439,31.4977933214971,31.713975842578,31.4257324811367,31.6923575904699,26975.8164112436,0.0,1.0
2018-06-13,43.87,44.02,43.83,43.86,3606,31.6130906660736,31.7211819266141,31.5842663299294,31.6058845820375,5004.10483970083,0.0,1.0
2018-06-14,43.5,43.84,43.5,43.57,17117,31.3464655567404,31.5914724139655,31.3464655567404,31.3969081449926,23753.5392515694,0.0,1.0
2018-06-15,43.47,43.64,43.06,43.29,27153,31.3248473046323,31.4473507332448,31.029397859155,31.1951377919837,37680.6596540201,0.0,1.0
2018-06-18,42.93,43.23,42.76,42.78,6453,30.9357187666865,31.1519012877675,30.813215338074,30.8276275061461,8954.93303676914,0.0,1.0
2018-06-19,41.32,41.34,40.79,41.05,11063,30.7515615242785,30.7664461135933,30.3571199074376,30.5506195685293,14865.0389554722,1.354442,1.0
2018-06-20,41.18,41.46,41.0,41.06,19466,30.6473693990752,30.8557536494818,30.5134080952425,30.5580618631867,26155.9114442034,0.0,1.0
2018-06-21,41.02,41.12,40.85,40.94,7135,30.5282926845572,30.602715631131,30.4017736753818,30.4687543272982,9587.09689481101,0.0,1.0
2018-06-22,41.16,41.47,40.86,41.17,14543,30.6324848097605,30.8631959441392,30.4092159700392,30.6399271044179,19541.0161375244,0.0,1.0
2018-06-25,40.66,40.97,40.57,40.97,13171,30.2603700768917,30.4910812112703,30.1933894249753,30.4910812112703,17697.4986967842,0.0,1.0
2018-06-26,40.79,40.8,40.54,40.55,7633,30.3571199074376,30.3645622020949,30.1710625410032,30.1785048356605,10256.2453536219,0.0,1.0
2018-06-27,40.19,40.84,40.1,40.74,33736,29.910582227995,30.3943313807245,29.8436015760786,30.3199084341507,45330.1052338254,0.0,1.0
2018-06-28,40.18,40.38,40.07,40.13,51021,29.9031399333376,30.0519858264851,29.8212746921065,29.8659284600507,68555.4689096219,0.0,1.0
2018-06-29,40.81,41.04,40.68,40.75,9725,30.3720044967523,30.543177273872,30.2752546662064,30.3273507288081,13067.2063492694,0.0,1.0
2018-07-02,40.41,40.41,40.07,40.16,38218,30.0743127104573,30.0743127104573,29.8212746921065,29.8882553440229,51352.4413631236,0.0,1.0
2018-07-03,40.48,40.5,40.35,40.5,2572,30.1264087730589,30.1412933623737,30.029658942513,30.1412933623737,3455.92336558569,0.0,1.0
2018-07-05,40.56,40.69,40.51,40.5809,3686,30.1859471303179,30.2826969608638,30.148735657031,30.2015015261518,4952.77353248401,0.0,1.0
2018-07-06,41.02,41.02,40.96,40.97,1788,30.5282926845572,30.5282926845572,30.483638916613,30.4910812112703,2402.48482801991,0.0,1.0
2018-07-09,41.44,41.48,41.32,41.46,4663,30.840869060167,30.8706382387965,30.7515615242785,30.8557536494818,6265.54068962912,0.0,1.0
2018-07-10,42.01,42.02,41.68,41.68,26699,31.2650798556375,31.2725221502948,31.0194841319441,31.0194841319441,35874.68815621,0.0,1.0
2018-07-11,41.2,41.33,41.03,41.31,8443,30.66225398839,30.7590038189359,30.5357349792146,30.7441192296211,11344.6193528927,0.0,1.0
2018-07-12,41.21,41.29,41.14,41.14,5265,30.6696962830474,30.7292346403064,30.6176002204457,30.6176002204457,7074.43099525997,0.0,1.0
2018-07-13,40.98,41.04,40.87,40.87,1475,30.4985235059277,30.543177273872,30.4166582646966,30.4166582646966,1981.91561595602,0.0,1.0
2018-07-16,41.14,41.2,41.09,41.2,35461,30.6176002204457,30.66225398839,30.5803887471589,30.66225398839,47647.9387507909,0.0,1.0
2018-07-17,41.61,41.67,41.52,41.59,26714,30.9673880693424,31.0120418372867,30.900407417426,30.9525034800277,35894.8432302707,0.0,1.0
2018-07-18,41.84,42.01,41.77,41.77,6608,31.1385608464621,31.2650798556375,31.0864647838604,31.0864647838604,8878.98195948298,0.0,1.0
2018-07-19,41.51,41.67,41.31,41.46,26052,30.8929651227687,31.0120418372867,30.7441192296211,30.8557536494818,35005.3326283975,0.0,1.0
2018-07-20,41.22,41.32,41.17,41.19,15449,30.6771385777047,30.7515615242785,30.6399271044179,30.6548116937326,20758.3826107828,0.0,1.0
2018-07-23,41.22,41.22,40.96,41.09,6504,30.6771385777047,30.6771385777047,30.483638916613,30.5803887471589,8739.24011266305,0.0,1.0
2018-07-24,41.34,41.68,41.28,41.68,12503,30.7664461135933,31.0194841319441,30.721792345649,31.0194841319441,16799.9260652869,0.0,1.0
2018-07-25,41.93,41.93,41.29,41.49,10724,31.2055414983785,31.2055414983785,30.7292346403064,30.8780805334539,14409.5342817033,0.0,1.0
2018-07-26,41.1,41.32,40.98,41.16,114878,30.5878310418162,30.7515615242785,30.4985235059277,30.6324848097605,154358.306528675,0.0,1.0
2018-07-27,41.02,41.31,40.98,41.22,163567,30.5282926845572,30.7441192296211,30.4985235059277,30.6771385777047,219780.333257681,0.0,1.0
2018-07-30,41.24,41.44,41.12,41.35,33804,30.6920231670195,30.840869060167,30.602715631131,30.7738884082506,45421.4749029,0.0,1.0
2018-07-31,40.95,41.34,40.95,41.34,17337,30.4761966219556,30.7664461135933,30.4761966219556,30.7664461135933,23295.2345992065,0.0,1.0
2018-08-01,41.24,41.27,41.1,41.11,7200,30.6920231670195,30.7143500509916,30.5878310418162,30.5952733364736,9674.43554907347,0.0,1.0
2018-08-02,40.74,40.81,40.67,40.67,7376,30.3199084341507,30.3720044967523,30.2678123715491,30.2678123715491,9910.92175138415,0.0,1.0
2018-08-03,40.73,40.79,40.7,40.7,3295,30.3124661394933,30.3571199074376,30.2901392555212,30.2901392555212,4427.39793530515,0.0,1.0
2018-08-06,40.62,40.65,40.54,40.54,2231,30.2306008982622,30.2529277822343,30.1710625410032,30.1710625410032,2997.73134860874,0.0,1.0
2018-08-07,40.94,41.05,40.94,41.05,3063,30.4687543272982,30.5506195685293,30.4687543272982,30.5506195685293,4115.66612316834,0.0,1.0
2018-08-08,41.08,41.09,40.92,41.01,7709,30.5729464525015,30.5803887471589,30.4538697379835,30.5208503898998,10358.3643955288,0.0,1.0
2018-08-09,40.91,40.91,40.91,40.91,453,30.4464274433261,30.4464274433261,30.4464274433261,30.4464274433261,608.683236629205,0.0,1.0
2018-08-10,39.8,40.05,39.79,40.02,6423,29.6203327363573,29.8063901027917,29.6128904416999,29.7840632188196,8630.40271273596,0.0,1.0
2018-08-13,39.51,39.82,39.51,39.74,8225,29.4045061912934,29.6352173256721,29.4045061912934,29.5756789684131,11051.6989432124,0.0,1.0
2018-08-14,39.36,39.5304,39.281,39.51,4870,29.2928717714328,29.4196884723945,29.2340776436395,29.4045061912934,6543.68071166497,0.0,1.0
2018-08-15,38.83,38.98,38.66,38.98,7417,28.8984301545918,29.0100645744525,28.7719111454164,29.0100645744525,9966.01228714972,0.0,1.0
2018-08-16,39.28,39.33,39.28,39.29,954,29.2333334141738,29.2705448874606,29.2333334141738,29.2407757088311,1281.86271025223,0.0,1.0
2018-08-17,39.53,39.56,39.34,39.34,4241,29.4193907806082,29.4417176645803,29.277987182118,29.277987182118,5698.51127272508,0.0,1.0
2018-08-20,39.98,40.07,39.97,39.99,10758,29.7542940401901,29.8212746921065,29.7468517455327,29.7617363348475,14455.2191162406,0.0,1.0
2018-08-21,40.63,40.63,40.51,40.51,1349,30.2380431929196,30.2380431929196,30.148735657031,30.148735657031,1812.61299384723,0.0,1.0
2018-08-22,40.96,41.01,40.95,40.95,10413,30.483638916613,30.5208503898998,30.4761966219556,30.4761966219556,13991.6524128475,0.0,1.0
2018-08-23,40.87,41.08,40.75,41.08,5230,30.4166582646966,30.5729464525015,30.3273507288081,30.5729464525015,7027.40248911864,0.0,1.0
2018-08-24,41.17,41.18,41.08,41.18,3031,30.6399271044179,30.6473693990752,30.5729464525015,30.6473693990752,4072.66863183912,0.0,1.0
2018-08-27,41.86,41.92,41.59,41.59,3011,31.1534454357768,31.1980992037211,30.9525034800277,30.9525034800277,4045.79519975837,0.0,1.0
2018-08-28,42.28,42.43,42.27,42.38,3420,31.4660218113866,31.5776562312473,31.4585795167293,31.5404447579604,4595.3568858099,0.0,1.0
2018-08-29,42.42,42.42,42.32,42.36,5128,31.5702139365899,31.5702139365899,31.4957909900161,31.5255601686456,6890.34798550677,0.0,1.0
2018-08-30,42.01,42.07,41.99,42.07,2329,31.2650798556375,31.3097336235817,31.2501952663227,31.3097336235817,3129.41116580446,0.0,1.0
2018-08-31,41.64,41.65,41.52,41.65,3176,30.9897149533146,30.9971572479719,30.900407417426,30.9971572479719,4267.50101442462,0.0,1.0
2018-09-04,40.98,41.07,40.73,41.07,7407,30.4985235059277,30.5655041578441,30.3124661394933,30.5655041578441,9952.57557110934,0.0,1.0
2018-09-05,40.65,40.88,40.62,40.88,963,30.2529277822343,30.424100559354,30.2306008982622,30.424100559354,1293.95575468858,0.0,1.0
2018-09-06,40.33,40.37,40.11,40.37,3090,30.0147743531983,30.0445435318278,29.851043870736,30.0445435318278,4151.94525647736,0.0,1.0
2018-09-07,39.9,40.12,39.69,39.71,4539,29.6947556829311,29.8584861653934,29.5384674951262,29.5533520844409,6098.9254107284,0.0,1.0
2018-09-10,40.35,40.43,40.32,40.43,1203,30.029658942513,30.089197299772,30.0073320585409,30.089197299772,1616.43693965769,0.0,1.0
2018-09-11,40.36,40.36,40.2,40.2,1075,30.0371012371704,30.0371012371704,29.9180245226524,29.9180245226524,1444.44697434083,0.0,1.0
2018-09-12,40.42,40.44,40.23,40.23,69095,30.0817550051147,30.0966395944294,29.9403514066245,29.9403514066245,92840.9894810042,0.0,1.0
2018-09-13,40.69,41.0,40.55,40.99,26229,30.2826969608638,30.5134080952425,30.1785048356605,30.5059658005851,35243.1625023122,0.0,1.0
2018-09-14,40.8,41.04,40.8,41.04,1239,30.3645622020949,30.543177273872,30.3645622020949,30.543177273872,1664.80911740306,0.0,1.0
2018-09-17,40.94,41.18,40.91,41.18,3866,30.4687543272982,30.6473693990752,30.4464274433261,30.6473693990752,5194.63442121084,0.0,1.0
2018-09-18,41.33,41.35,41.25,41.35,5361,30.7590038189359,30.7738884082506,30.6994654616769,30.7738884082506,7203.42346924762,0.0,1.0
2018-09-19,41.5,41.5,41.19,41.19,4934,30.8855228281113,30.8855228281113,30.6548116937326,30.6548116937326,6629.6756943234,0.0,1.0
2018-09-20,41.78,41.78,41.68,41.78,3130,31.0939070785178,31.0939070785178,31.0194841319441,31.0939070785178,4205.69212063889,0.0,1.0
2018-09-21,42.02,42.08,42.01,42.08,3914,31.2725221502948,31.3171759182391,31.2650798556375,31.3171759182391,5259.13065820467,0.0,1.0
2018-09-24,42.03,42.04,42.03,42.04,767,31.2799644449522,31.2874067396096,31.2799644449522,31.2874067396096,1030.59612029713,0.0,1.0
2018-09-25,42.03,42.03,42.03,42.03,253,31.2799644449522,31.2799644449522,31.2799644449522,31.2799644449522,339.94891582161,0.0,1.0
2018-09-26,41.75,41.91,41.57,41.57,2078,31.0715801945457,31.1906569090637,30.9376188907129,30.9376188907129,2792.14959319093,0.0,1.0
2018-09-27,41.94,42.1,41.94,42.1,1203,31.2129837930358,31.3320605075539,31.2129837930358,31.3320605075539,1616.43693965769,0.0,1.0
2018-09-28,41.48,41.51,41.46,41.48,3680,30.8706382387965,30.8929651227687,30.8557536494818,30.8706382387965,4944.71150285978,0.0,1.0
2018-10-01,41.09,41.3,41.09,41.25,8202,30.5803887471589,30.7366769349638,30.5803887471589,30.6994654616769,11020.7944963195,0.0,1.0
2018-10-02,40.57,40.71,40.57,40.65,2275,30.1933894249753,30.2975815501786,30.1933894249753,30.2529277822343,3056.85289918641,0.0,1.0
2018-10-03,40.71,40.87,40.69,40.87,7811,30.2975815501786,30.4166582646966,30.2826969608638,30.4166582646966,10495.4188991407,0.0,1.0
2018-10-04,40.33,40.55,40.12,40.55,5005,30.0147743531983,30.1785048356605,29.8584861653934,30.1785048356605,6725.07637821009,0.0,1.0
2018-10-05,39.91,40.14,39.83,40.14,3036,29.7021979775885,29.8733707547081,29.6426596203295,29.8733707547081,4079.38698985931,0.0,1.0
2018-10-08,39.44,39.44,39.25,39.3,1391,29.3524101286918,29.3524101286918,29.2110065302016,29.2482180034885,1869.04720121683,0.0,1.0
2018-10-09,39.27,39.39,39.04,39.04,6572,29.2258911195164,29.3151986554049,29.0547183423967,29.0547183423967,8830.60978173761,0.0,1.0
2018-10-10,38.36,39.1,38.36,39.1,12542,28.5486423056952,29.099372110341,28.5486423056952,29.099372110341,16852.3292578443,0.0,1.0
2018-10-11,37.97,38.45,37.82,38.21,6912,28.2583928140575,28.6156229576115,28.1467583941968,28.4370078858345,9287.45812711053,0.0,1.0
2018-10-12,38.4,38.4,37.91,38.3,2884,28.5784114843247,28.5784114843247,28.2137390461132,28.5039885377509,3875.14890604553,0.0,1.0
2018-10-15,38.15,38.36,38.13,38.18,2738,28.3923541178902,28.5486423056952,28.3774695285755,28.4146810018624,3678.972851856,0.0,1.0
2018-10-16,39.19,39.19,38.95,39.08,4560,29.1663527622574,29.1663527622574,28.9877376904803,29.0844875210262,6127.14251441319,0.0,1.0
2018-10-17,38.69,38.69,38.69,38.69,689,28.7942380293886,28.7942380293886,28.7942380293886,28.7942380293886,925.789735182168,0.0,1.0
2018-10-18,38.3,38.3,38.3,38.3,288,28.5039885377509,28.5039885377509,28.5039885377509,28.5039885377509,386.977421962939,0.0,1.0
2018-10-19,38.04,38.13,37.98,37.98,34782,28.3104888766591,28.3774695285755,28.2658351087149,28.2658351087149,46735.5857316491,0.0,1.0
2018-10-22,37.66,37.83,37.64,37.83,2667,28.0276816796788,28.1542006888542,28.0127970903641,28.1542006888542,3583.5721679693,0.0,1.0
2018-10-23,36.98,37.07,36.48,36.67,26327,27.5216056429772,27.5885862948936,27.1494909101084,27.2908945085986,35374.842319508,0.0,1.0
2018-10-24,36.0,36.8,36.0,36.8,10196,26.7922607665544,27.3876443391445,26.7922607665544,27.3876443391445,13700.0756747712,0.0,1.0
2018-10-25,36.62,36.62,36.5,36.58,6657,27.2536830353117,27.2536830353117,27.1643754994232,27.2239138566822,8944.82186808084,0.0,1.0
2018-10-26,37.25,37.46,36.94,36.94,10567,27.7225475987264,27.8788357865313,27.4918364643477,27.4918364643477,14198.5778398694,0.0,1.0
2018-10-29,36.76,37.11,36.67,37.11,8271,27.357875160515,27.6183554735231,27.2908945085986,27.6183554735231,11113.5078369981,0.0,1.0
2018-10-30,36.85,36.92,36.85,36.87,1260,27.4248558124313,27.476951875033,27.4248558124313,27.4397404017461,1693.02622108786,0.0,1.0
2018-10-31,37.27,37.64,37.25,37.64,10639,27.7374321880411,28.0127970903641,27.7225475987264,28.0127970903641,14295.3221953601,0.0,1.0
2018-11-01,37.65,37.8,37.53,37.8,114101,28.0202393850214,28.1318738048821,27.9309318491329,28.1318738048821,153314.273692338,0.0,1.0
2018-11-02,38.31,38.37,38.1,38.37,4147,28.5114308324083,28.5560846003525,28.3551426446034,28.5560846003525,5572.20614194551,0.0,1.0
2018-11-05,38.26,38.32,38.18,38.32,4458,28.4742193591214,28.5188731270656,28.4146810018624,28.5188731270656,5990.08801080132,0.0,1.0
2018-11-06,38.22,38.32,38.03,38.3,10049,28.4444501804919,28.5188731270656,28.3030465820017,28.5039885377509,13502.5559489777,0.0,1.0
2018-11-07,38.66,38.88,38.6,38.67,8609,28.7719111454164,28.9356416278787,28.7272573774722,28.7793534400738,11567.668839163,0.0,1.0
2018-11-08,38.22,38.72,38.22,38.72,3379,28.4444501804919,28.8165649133607,28.4444501804919,28.8165649133607,4540.26635004434,0.0,1.0
2018-11-09,37.89,38.1,37.75,38.1,3486,28.1988544567985,28.3551426446034,28.0946623315952,28.3551426446034,4684.0392116764,0.0,1.0
2018-11-12,37.25,37.66,37.25,37.66,1997,27.7225475987264,28.0276816796788,27.7225475987264,28.0276816796788,2683.31219326385,0.0,1.0
2018-11-13,37.44,37.69,37.4,37.46,3642,27.8639511972165,28.0500085636509,27.834182018587,27.8788357865313,4893.65198190634,0.0,1.0
2018-11-14,37.62,37.78,37.3,37.78,2770,27.9979125010493,28.1169892155673,27.7597590720133,28.1169892155673,3721.97034318521,0.0,1.0
2018-11-15,37.21,37.36,36.94,37.07,2989,27.6927784200969,27.8044128399575,27.4918364643477,27.5885862948936,4016.23442446953,0.0,1.0
2018-11-16,37.72,37.72,37.47,37.47,1933,28.0723354476231,28.0723354476231,27.8862780811887,27.8862780811887,2597.31721060542,0.0,1.0
2018-11-19,37.72,37.72,37.72,37.72,504,28.0723354476231,28.0723354476231,28.0723354476231,28.0723354476231,677.210488435142,0.0,1.0
2018-11-20,36.29,36.69,36.26,36.66,8387,27.0080873116183,27.3057790979133,26.9857604276461,27.2834522139412,11269.3737430665,0.0,1.0
2018-11-21,36.72,36.82,36.53,36.67,10146,27.3281059818855,27.4025289284592,27.1867023833953,27.2908945085986,13632.8920945693,0.0,1.0
2018-11-23,36.25,36.25,36.0,36.0,2694,26.9783181329888,26.9783181329888,26.7922607665544,26.7922607665544,3619.85130127832,0.0,1.0
2018-11-26,36.46,36.47,36.25,36.36,12269,27.1346063207937,27.142048615451,26.9783181329888,27.0601833742199,16485.506909942,0.0,1.0
2018-11-27,35.99,35.99,35.72,35.8,8806,26.784818471897,26.784818471897,26.5838765161478,26.6434148734068,11832.3721451585,0.0,1.0
2018-11-28,36.32,36.33,35.67,35.69,3891,27.0304141955904,27.0378564902478,26.546665042861,26.5615496321757,5228.22621131179,0.0,1.0
2018-11-29,36.18,36.45,36.17,36.25,16386,26.9262220703871,27.1271640261363,26.9187797757298,26.9783181329888,22017.4029037664,0.0,1.0
2018-11-30,35.85,35.85,35.8,35.8,1457,26.6806263466937,26.6806263466937,26.6434148734068,26.6434148734068,1957.72952708334,0.0,1.0
2018-12-03,36.72,36.9,36.58,36.83,4438,27.3281059818855,27.4620672857182,27.2239138566822,27.4099712231166,5963.21457872055,0.0,1.0
2018-12-04,35.51,36.08,35.51,36.08,1379,26.4275883283429,26.8517991238134,26.4275883283429,26.8517991238134,1852.92314196838,0.0,1.0
2018-12-06,35.65,35.65,34.73,35.62,74745,26.5317804535462,26.5317804535462,25.8470893450676,26.5094535695741,100432.734043819,0.0,1.0
2018-12-07,35.37,35.98,35.28,35.69,15997,26.3233962031397,26.7773761772396,26.2564155512233,26.5615496321757,21494.7146497956,0.0,1.0
2018-12-10,35.23,35.28,35.13,35.15,4306,26.2192040779364,26.2564155512233,26.1447811313626,26.1596657206774,5785.84992698755,0.0,1.0
2018-12-11,35.42,35.52,35.19,35.19,8687,26.3606076764265,26.4350306230003,26.1894348993069,26.1894348993069,11672.475224278,0.0,1.0
2018-12-12,36.56,36.71,36.39,36.39,5508,27.2090292673674,27.3206636872281,27.082510258192,27.082510258192,7400.94319504122,0.0,1.0
2018-12-13,36.32,36.42,36.17,36.3,4427,27.0304141955904,27.1048371421642,26.9187797757298,27.0155296062756,5948.43419107615,0.0,1.0
2018-12-14,35.95,36.16,35.86,35.86,5120,26.7550492932675,26.9113374810724,26.6880686413511,26.6880686413511,6879.59861267446,0.0,1.0
2018-12-17,35.6589,35.969,35.54,35.94,11085,26.5384040957913,26.7691896531165,26.4499152123151,26.7476069986101,14894.599730761,0.0,1.0
2018-12-18,35.67,35.92,35.64,35.92,9181,26.552615901669,26.7387149758326,26.5302840127693,26.7387149758326,12333.4842492643,0.007996,1.0
2018-12-19,35.75,36.46,35.59,36.325,7644,26.6121676054014,27.1406889760261,26.4930641979366,27.0401954759777,10268.7238428686,0.0,1.0
2018-12-20,35.38,35.9,35.35,35.68,18184,26.3367409756392,26.7238270498995,26.3144090867395,26.5600598646355,24427.8485555628,0.0,1.0
2018-12-21,34.52,35.25,34.52,35.24,12339,25.6965601605162,26.2399694570741,25.6965601605162,26.2325254941075,16575.8481812082,0.0,1.0
2018-12-24,34.19,34.98,34.17,34.98,6925,25.4509093826202,26.0389824569773,25.4360214566871,26.0389824569773,9302.84047774267,0.0,1.0
2018-12-26,34.83,34.83,34.14,34.14,6379,25.9273230124791,25.9273230124791,25.4136895677875,25.4136895677875,8569.36020325207,0.0,1.0
2018-12-27,35.09,35.09,34.66,34.66,15822,26.1208660496093,26.1208660496093,25.8007756420479,25.8007756420479,21254.8075146346,0.0,1.0
2018-12-28,35.395,35.45,35.1749,35.2818,5033,26.347906920089,26.388848716405,26.1840652951953,26.2636412593077,6761.18355588142,0.0,1.0
2018-12-31,35.55,35.91,35.3712,35.91,2032,26.4632883460704,26.7312710128661,26.3301902882286,26.7312710128661,2729.72878711525,0.0,1.0
2019-01-02,35.41,35.44,35.35,35.4292,3287,26.3590728645388,26.3814047534384,26.3144090867395,26.3733652734346,4415.65872207078,0.0,1.0
2019-01-03,35.16,35.39,35.06,35.39,24648,26.1729737903751,26.3441849386057,26.0985341607097,26.3441849386057,33111.3952484335,0.0,1.0
2019-01-04,36.39,36.43,35.86,35.86,14434,27.0885812352603,27.1183570871265,26.6940511980334,26.6940511980334,19390.2093076877,0.0,1.0
2019-01-07,36.69,36.81,36.51,36.51,3835,27.3119001242567,27.4012276798552,27.1779087908588,27.1779087908588,5151.82573749359,0.0,1.0
2019-01-08,37.24,37.26,37.17,37.17,1511,27.7213180874167,27.7362060133498,27.6692103466509,27.6692103466509,2029.83277427714,0.0,1.0
2019-01-09,37.86,37.89,37.7,37.7,3111,28.1828437913425,28.2051756802422,28.0637403838778,28.0637403838778,4179.22552003718,0.0,1.0
2019-01-10,37.71,37.71,37.57,37.68,1283,28.0711843468443,28.0711843468443,27.9669688653127,28.0488524579447,1723.54430800633,0.0,1.0
2019-01-11,37.35,37.52,37.35,37.46,23578,27.8032016800487,27.92974905048,27.8032016800487,27.8850852726807,31673.9888497064,0.0,1.0
2019-01-14,37.21,37.33,37.21,37.32,867,27.698986198517,27.7883137541156,27.698986198517,27.780869791149,1164.70219410872,0.0,1.0
2019-01-15,37.28,37.28,37.17,37.2,3359,27.7510939392829,27.7510939392829,27.6692103466509,27.6915422355505,4512.38139562998,0.0,1.0
2019-01-16,37.38,37.63,37.38,37.63,4102,27.8255335689483,28.011632643112,27.8255335689483,28.011632643112,5510.50565194231,0.0,1.0
2019-01-17,37.7,37.79,37.64,37.64,833,28.0637403838778,28.1307360505767,28.0190766060785,28.0190766060785,1119.02759826132,0.0,1.0
2019-01-18,37.96,38.0,37.96,38.0,607,28.257283421008,28.2870592728742,28.257283421008,28.2870592728742,815.425872922715,0.0,1.0
2019-01-22,37.71,37.9,37.71,37.8801,2797,28.0711843468443,28.2126196432087,28.0711843468443,28.1978061569053,3757.40719368177,0.0,1.0
2019-01-23,37.86,38.08,37.85,38.0,1859,28.1828437913425,28.3466109766065,28.175399828376,28.2870592728742,2497.32569647995,0.0,1.0
2019-01-24,37.97,37.97,37.91,37.91,726,28.2647273839745,28.2647273839745,28.2200636061752,28.2200636061752,975.286958388619,0.0,1.0
2019-01-25,38.86,38.9,38.46,38.46,1429,28.9272400879971,28.9570159398633,28.6294815693353,28.6294815693353,1919.67639605694,0.0,1.0
2019-01-28,38.53,38.53,38.47,38.47,1450,28.6815893101011,28.6815893101011,28.6369255323018,28.6369255323018,1947.88717584504,0.0,1.0
2019-01-29,38.79,38.79,38.61,38.61,4055,28.8751323472313,28.8751323472313,28.7411410138335,28.7411410138335,5447.3672400356,0.0,1.0
2019-01-30,38.75,39.04,38.42,38.42,5976,28.8453564953651,29.0612314213949,28.5997057174691,28.5997057174691,8027.98190541375,0.0,1.0
2019-01-31,38.11,38.31,38.04,38.04,4095,28.3689428655062,28.5178221248371,28.3168351247403,28.3168351247403,5501.1020586796,0.0,1.0
2019-02-01,38.01,38.26,38.01,38.26,218,28.2945032358407,28.4806023100044,28.2945032358407,28.4806023100044,292.854761609806,0.0,1.0
2019-02-04,38.25,38.3,38.11,38.11,2231,28.4731583470378,28.5103781618705,28.3689428655062,28.3689428655062,2997.05950986916,0.0,1.0
2019-02-05,38.67,38.7,38.57,38.59,4083,28.7858047916327,28.8081366805324,28.7113651619673,28.7262530879004,5484.98161308641,0.0,1.0
2019-02-06,38.9,39.04,38.62,38.93,16209,28.9570159398633,29.0612314213949,28.7485849768,28.9793478287629,21774.6918850153,0.0,1.0
2019-02-07,38.37,38.59,38.3,38.59,1514,28.5624859026364,28.7262530879004,28.5103781618705,28.7262530879004,2033.86288567543,0.0,1.0
2019-02-08,38.3,38.4,38.26,38.4,6636,28.5103781618705,28.584817791536,28.4806023100044,28.584817791536,8914.60641303978,0.0,1.0
2019-02-11,38.34,38.41,38.34,38.41,892,28.5401540137367,28.5922617545025,28.5401540137367,28.5922617545025,1198.28645576122,0.0,1.0
2019-02-12,38.35,38.38,38.2,38.38,2323,28.5475979767033,28.5699298656029,28.4359385322051,28.5699298656029,3120.64959275035,0.0,1.0
2019-02-13,38.47,38.58,38.33,38.58,1659,28.6369255323018,28.7188091249338,28.5327100507702,28.7188091249338,2228.65160325994,0.0,1.0
2019-02-14,38.74,38.74,38.42,38.61,3182,28.8379125323986,28.8379125323986,28.5997057174691,28.7411410138335,4274.60482313027,0.0,1.0
2019-02-15,38.61,38.61,38.44,38.52,1939,28.7411410138335,28.7411410138335,28.6145936434022,28.6741453471346,2604.79533376795,0.0,1.0
2019-02-19,38.75,38.86,38.54,38.65,99537,28.8453564953651,28.9272400879971,28.6890332730676,28.7709168656996,133715.066084198,0.0,1.0
2019-02-20,38.86,39.0,38.59,38.83,108131,28.9272400879971,29.0314555695287,28.7262530879004,28.9049081990975,145259.991869862,0.0,1.0
2019-02-21,38.64,38.64,38.46,38.46,2391,28.7634729027331,28.7634729027331,28.6294815693353,28.6294815693353,3211.99878444516,0.0,1.0
2019-02-22,38.63,38.688,38.58,38.58,1507,28.7560289397666,28.7992039249725,28.7188091249338,28.7188091249338,2024.45929241273,0.0,1.0
2019-02-25,38.84,38.96,38.84,38.948,1866,28.912352162064,29.0016797176626,28.912352162064,28.9927469621027,2506.72928974265,0.0,1.0
2019-02-26,39.17,39.33,39.17,39.33,23497,29.15800293996,29.2771063474248,29.15800293996,29.2771063474248,31565.1758419523,0.0,1.0
2019-02-27,39.18,39.25,39.07,39.24,74511,29.1654469029266,29.2175546436924,29.0835633102946,29.2101106807259,100095.876799579,0.0,1.0
2019-02-28,38.71,38.99,38.71,38.93,7676,28.8155806434989,29.0240116065622,28.8155806434989,28.9793478287629,10311.7116977838,0.0,1.0
2019-03-01,39.66,39.69,39.54,39.56,3817,29.5227571253208,29.5450890142204,29.4334295697222,29.4483174956553,5127.64506910379,0.0,1.0
2019-03-04,39.54,39.73,39.5,39.73,2163,29.4334295697222,29.5748648660866,29.403653717856,29.5748648660866,2905.71031817436,0.0,1.0
2019-03-05,39.42,39.42,39.26,39.26,1609,29.3441020141237,29.3441020141237,29.2249986066589,29.2249986066589,2161.48307995494,0.0,1.0
2019-03-06,39.11,39.15,38.94,39.08,6652,29.1133391621608,29.1431150140269,28.9867917917295,29.0910072732611,8936.10034049735,0.0,1.0
2019-03-07,38.27,38.59,38.27,38.59,2635,28.4880462729709,28.7262530879004,28.4880462729709,28.7262530879004,3539.78117817357,0.0,1.0
2019-03-08,38.41,38.5,38.06,38.06,2002,28.5922617545025,28.6592574212015,28.3317230506734,28.3317230506734,2689.42767313225,0.0,1.0
2019-03-11,38.91,38.96,38.64,38.65,1884,28.9644599028298,29.0016797176626,28.7634729027331,28.7709168656996,2530.90995813245,0.0,1.0
2019-03-12,39.16,39.16,38.98,38.98,532,29.1505589769935,29.1505589769935,29.0165676435957,29.0165676435957,714.673087965213,0.0,1.0
2019-03-13,39.27,39.27,39.02,39.12,2978,29.2324425696255,29.2324425696255,29.0463434954618,29.1207831251273,4000.55724804587,0.0,1.0
2019-03-14,39.74,39.74,39.73,39.73,294,29.5823088290531,29.5823088290531,29.5748648660866,29.5748648660866,394.950917033408,0.0,1.0
2019-03-15,40.1142,40.1142,40.1142,40.1142,2864,29.8608619232613,29.8608619232613,29.8608619232613,29.8608619232613,3847.41301491047,0.0,1.0
2019-03-18,40.35,40.41,40.24,40.41,1477,30.0363905700124,30.0810543478117,29.9545069773804,30.0810543478117,1984.15817842974,0.0,1.0
2019-03-19,40.47,40.7799,40.47,40.76,6824,30.125718125611,30.3564065379442,30.125718125611,30.3415930516408,9167.16006066657,0.0,1.0
2019-03-20,40.57,40.57,40.17,40.35,6084,30.2001577552764,30.2001577552764,29.9023992366146,30.0363905700124,8173.06591575256,0.0,1.0
2019-03-21,40.17,40.34,40.17,40.29,1620,29.9023992366146,30.0289466070459,29.9023992366146,29.9917267922132,2176.26015508204,0.0,1.0
2019-03-22,39.01,39.5,38.97,39.5,1119,29.0388995324953,29.403653717856,29.0091236806291,29.403653717856,1503.23155156593,0.0,1.0
2019-03-25,38.78,38.94,38.71,38.94,10464,28.8676883842647,28.9867917917295,28.8155806434989,28.9867917917295,14057.0285572707,0.0,1.0
2019-03-26,38.7,38.76,38.7,38.75,2009,28.8081366805324,28.8528004583316,28.8081366805324,28.8453564953651,2698.83126639495,0.0,1.0
2019-03-27,38.78,38.89,38.55,38.81,320372,28.8676883842647,28.9495719768967,28.6964772360342,28.8900202731644,430378.282965398,0.0,1.0
2019-03-28,38.33,38.64,38.23,38.64,48708,28.5327100507702,28.7634729027331,28.4582704211047,28.7634729027331,65432.8886628,0.0,1.0
2019-03-29,38.7,38.7,38.54,38.63,24454,28.8081366805324,28.8081366805324,28.6890332730676,28.7560289397666,32850.78137801,0.0,1.0
2019-04-01,39.32,39.51,39.25,39.41,134295,29.2696623844582,29.4110976808226,29.2175546436924,29.3366580511571,180407.936744903,0.0,1.0
2019-04-02,39.91,39.91,39.7,39.8,2456,29.7088561994844,29.7088561994844,29.552532977187,29.6269726068524,3299.31786474166,0.0,1.0
2019-04-03,40.51,40.58,40.37,40.44,21527,30.1554939774772,30.207601718243,30.0512784959455,30.1033862367113,28918.7360237352,0.0,1.0
2019-04-04,40.46,40.49,40.34,40.37,9800,30.1182741626444,30.1406060515441,30.0289466070459,30.0512784959455,13165.0305677803,0.0,1.0
2019-04-05,40.72,40.72,40.6,40.62,23034,30.3118171997746,30.3118171997746,30.2224896441761,30.2373775701092,30943.195316148,0.0,1.0
2019-04-08,40.58,40.67,40.51,40.62,9532,30.207601718243,30.2745973849419,30.1554939774772,30.2373775701092,12805.0072828654,0.0,1.0
2019-04-09,40.3,40.42,40.3,40.42,345,29.9991707551797,30.0884983107783,29.9991707551797,30.0884983107783,463.462810804509,0.0,1.0
2019-04-10,40.54,40.62,40.4,40.42,21365,30.1778258663768,30.2373775701092,30.0736103848452,30.0884983107783,28701.110008227,0.0,1.0
2019-04-11,40.49,40.63,40.42,40.54,125255,30.1406060515441,30.2448215330757,30.0884983107783,30.1778258663768,168263.867731359,0.0,1.0
2019-04-12,40.92,40.92,40.78,40.78,20339,30.4606964591055,30.4606964591055,30.3564809775739,30.3564809775739,27322.8119100085,0.0,1.0
2019-04-15,40.38,40.65,40.33,40.57,6031,30.0587224589121,30.2597094590088,30.0215026440793,30.2001577552764,8101.86728104924,0.0,1.0
2019-04-16,40.2753,40.33,40.22,40.33,2759,29.9807841666523,30.0215026440793,29.9396190514473,30.0215026440793,3706.35911596997,0.0,1.0
2019-04-17,40.28,40.46,40.16,40.46,4100,29.9842828292466,30.1182741626444,29.8949552736481,30.1182741626444,5507.8189110101,0.0,1.0
2019-04-18,40.37,40.37,40.2,40.33,3359,30.0512784959455,30.0512784959455,29.9247311255142,30.0215026440793,4512.38139562999,0.0,1.0
2019-04-22,40.3,40.49,40.25,40.38,6200,29.9991707551797,30.1406060515441,29.961950940347,30.0587224589121,8328.89688982016,0.0,1.0
2019-04-23,40.29,40.29,40.08,40.15,1596,29.9917267922132,29.9917267922132,29.8354035699157,29.8875113106815,2144.01926389564,0.0,1.0
2019-04-24,39.95,40.03,39.95,40.03,1695,29.7386320513506,29.798183755083,29.7386320513506,29.798183755083,2277.01294003954,0.0,1.0
2019-04-25,39.52,39.52,39.44,39.49,1836,29.4185416437891,29.4185416437891,29.3589899400568,29.3962097548895,2466.42817575965,0.0,1.0
2019-04-26,39.4498,39.456,39.34,39.42,29380,29.366285023764,29.3709002808032,29.2845503103913,29.3441020141237,39468.2242940187,0.0,1.0
2019-04-29,39.39,39.39,39.26,39.26,2560,29.321770125224,29.321770125224,29.2249986066589,29.2249986066589,3439.02839321607,0.0,1.0
2019-04-30,39.09,39.21,38.88,39.0,7155,29.0984512362277,29.1877787918262,28.9421280139302,29.0314555695287,9611.81568494567,0.0,1.0
2019-05-01,38.76,39.15,38.76,39.14,107849,28.8528004583316,29.1431150140269,28.8528004583316,29.1356710510604,144881.161398422,0.0,1.0
2019-05-02,38.45,38.45,38.45,38.45,562,28.6220376063687,28.6220376063687,28.6220376063687,28.6220376063687,754.974201948215,0.0,1.0
2019-05-03,38.69,38.69,38.53,38.53,3842,28.8006927175658,28.8006927175658,28.6815893101011,28.6815893101011,5161.2293307563,0.0,1.0
2019-05-06,38.24,38.25,37.87,37.92,4986,28.4657143840713,28.4731583470378,28.1902877543091,28.2275075691418,6698.04514397472,0.0,1.0
2019-05-07,37.56,37.85,37.56,37.85,2200,27.9595249023461,28.175399828376,27.9595249023461,28.175399828376,2955.41502542006,0.0,1.0
2019-05-08,37.52,37.61,37.44,37.44,9159,27.92974905048,27.9967447171789,27.8701973467476,27.8701973467476,12303.9300990101,0.0,1.0
2019-05-09,37.37,37.39,37.16,37.16,2250,27.8180896059818,27.8329775319149,27.6617663836843,27.6617663836843,3022.58354872505,0.0,1.0
2019-05-10,37.75,37.75,37.34,37.44,6126,28.1009601987105,28.1009601987105,27.7957577170821,27.8701973467476,8229.48747532876,0.0,1.0
2019-05-13,36.78,36.82,36.59,36.71,107418,27.3788957909556,27.4086716428218,27.2374604945912,27.3267880501898,144302.168727532,0.0,1.0
2019-05-14,37.03,37.03,36.73,36.82,852,27.5649948651192,27.5649948651192,27.3416759761228,27.4086716428218,1144.55163711722,0.0,1.0
2019-05-15,37.01,37.01,36.74,36.74,1019,27.5501069391861,27.5501069391861,27.3491199390894,27.3491199390894,1368.89450495593,0.0,1.0
2019-05-16,37.76,37.76,37.34,37.34,1858,28.1084041616771,28.1084041616771,27.7957577170821,27.7957577170821,2495.98232601384,0.0,1.0
2019-05-17,37.61,37.8,37.44,37.44,3058,27.9967447171789,28.1381800135432,27.8701973467476,27.8701973467476,4108.02688533387,0.0,1.0
2019-05-20,37.59,37.6,37.38,37.51,3252,27.9818567912458,27.9893007542123,27.8255335689483,27.9223050875134,4368.64075575728,0.0,1.0
2019-05-21,37.86,37.98,37.77,37.77,3536,28.1828437913425,28.2721713469411,28.1158481246436,28.1158481246436,4750.15796812969,0.0,1.0
2019-05-22,37.87,38.03,37.87,37.99,3870,28.1902877543091,28.3093911617738,28.1902877543091,28.2796153099076,5198.84370380709,0.0,1.0
2019-05-23,37.03,37.48,37.02,37.48,4090,27.5649948651192,27.8999731986138,27.5575509021527,27.8999731986138,5494.38520634911,0.0,1.0
2019-05-24,37.6,37.63,37.41,37.63,1687,27.9893007542123,28.011632643112,27.847865457848,28.011632643112,2266.26597631074,0.0,1.0
2019-05-28,37.0,37.36,37.0,37.26,11265,27.5426629762196,27.8106456430152,27.5426629762196,27.7362060133498,15133.0683006168,0.0,1.0
2019-05-29,36.7,36.7,36.49,36.49,849,27.3193440872232,27.3193440872232,27.1630208649257,27.1630208649257,1140.52152571892,0.0,1.0
2019-05-30,36.78,36.89,36.37,36.5,21203,27.3788957909556,27.4607793835876,27.0736933093272,27.1704648278923,28483.4839927188,0.0,1.0
2019-05-31,36.68,36.68,36.35,36.37,9541,27.3044561612901,27.3044561612901,27.0588053833941,27.0736933093272,12817.0976170603,0.0,1.0
2019-06-03,36.74,36.74,36.49,36.49,1036,27.3491199390894,27.3491199390894,27.1630208649257,27.1630208649257,1391.73180287963,0.0,1.0
2019-06-04,37.1809,37.1925,37.1272,37.1925,2020,27.6773242662844,27.6859592633256,27.637350185154,27.6859592633256,2713.60834152205,0.0,1.0
2019-06-05,37.02,37.2,36.93,37.2,1978,27.5575509021527,27.6915422355505,27.4905552354538,27.6915422355505,2657.18678194585,0.0,1.0
2019-06-06,37.18,37.18,36.98,37.16,2800,27.6766543096174,27.6766543096174,27.5277750502865,27.6617663836843,3761.43730508007,0.0,1.0
2019-06-07,37.56,37.8,37.56,37.67,4842,27.9595249023461,28.1381800135432,27.9595249023461,28.0414084949782,6504.59979685633,0.0,1.0
2019-06-10,37.8,37.905,37.78,37.905,1935,28.1381800135432,28.216341624692,28.1232920876102,28.216341624692,2599.42185190355,0.0,1.0
2019-06-11,38.54,38.68,38.54,38.58,2699,28.6890332730676,28.7932487545993,28.6890332730676,28.7188091249338,3625.75688800397,0.0,1.0
2019-06-12,38.25,38.25,38.25,38.25,171,28.4731583470378,28.4731583470378,28.4731583470378,28.4731583470378,229.716349703104,0.0,1.0
2019-06-13,38.45,38.53,38.19,38.48,166126,28.6220376063687,28.6815893101011,28.4284945692385,28.6443694952684,223168.762051333,0.0,1.0
2019-06-14,37.83,38.11,37.74,38.11,4660,28.1605119024429,28.3689428655062,28.093516235744,28.3689428655062,6260.10637202611,0.0,1.0
2019-06-17,36.18,36.58,36.15,36.58,9811,28.0607412111986,28.37097605046,28.037473598254,28.37097605046,12649.7720544296,1.515971,1.0
2019-06-18,36.71,36.82,36.55,36.55,6569,28.47180237322,28.5571169540169,28.3477084375154,28.3477084375154,8469.71283513891,0.0,1.0
2019-06-19,37.09,37.105,36.88,36.94,4440,28.7665254705184,28.7781592769907,28.6036521799061,28.6501874057953,5724.69553783175,0.0,1.0
2019-06-20,37.3048,37.33,37.2926,37.32,1546,28.9331215792018,28.9526663740752,28.9236594166043,28.9449105030937,1993.32867150628,0.0,1.0
2019-06-21,37.33,37.35,37.17,37.22,15654,28.9526663740752,28.9681781160383,28.8285724383707,28.8673517932783,20183.4198083825,0.0,1.0
2019-06-24,37.23,37.23,37.14,37.21,10844,28.8751076642599,28.8751076642599,28.8053048254261,28.8595959222968,13981.6663090647,0.0,1.0
2019-06-25,37.09,37.27,37.09,37.27,3614,28.7665254705184,28.906131148186,28.7665254705184,28.906131148186,4659.69587246035,0.0,1.0
2019-06-26,37.47,37.6,37.47,37.51,1097,29.0612485678168,29.1620748905767,29.0612485678168,29.0922720517429,1414.41238851383,0.0,1.0
2019-06-27,37.42,37.43,37.36,37.37,4592,29.0224692129091,29.0302250838906,28.9759339870199,28.9836898580014,5920.67610579355,0.0,1.0
2019-06-28,37.6,37.6,37.35,37.46,17540,29.1620748905767,29.1620748905767,28.9681781160383,29.0534926968352,22615.1260661192,0.0,1.0
2019-07-01,37.8,38.06,37.65,37.94,89349,29.3171923102075,29.5188449557274,29.2008542454844,29.425774503949,115201.761623813,0.0,1.0
2019-07-02,37.75,37.75,37.52,37.7,8895,29.2784129552998,29.2784129552998,29.1000279227244,29.2396336003921,11468.7312632913,0.0,1.0
2019-07-03,37.91,37.92,37.82,37.85,1726,29.4025068910044,29.4102627619859,29.3327040521705,29.3559716651151,2225.41092304,0.0,1.0
2019-07-05,37.61,37.74,37.47,37.62,5986,29.1698307615583,29.2706570843182,29.0612485678168,29.1775866325398,7718.02420933803,0.0,1.0
2019-07-08,37.35,37.47,37.33,37.46,24142,28.9681781160383,29.0612485678168,28.9526663740752,29.0534926968352,31127.3873140393,0.0,1.0
2019-07-09,37.01,37.07,36.95,36.95,10851,28.7044785026661,28.7510137285553,28.6579432767769,28.6579432767769,13990.6917299577,0.0,1.0
2019-07-10,37.13,37.23,37.13,37.22,5749,28.7975489544445,28.8751076642599,28.7975489544445,28.8673517932783,7412.44924481864,0.0,1.0
2019-07-11,37.06,37.12,36.96,37.11,874,28.7432578575738,28.789793083463,28.6656991477584,28.7820372124814,1126.88826578039,0.0,1.0
2019-07-12,37.2,37.2,37.01,37.09,2845,28.8518400513153,28.8518400513153,28.7044785026661,28.7665254705184,3668.18892007462,0.0,1.0
2019-07-15,37.37,37.37,37.32,37.32,4648,28.9836898580014,28.9836898580014,28.9449105030937,28.9449105030937,5992.87947293738,0.0,1.0
2019-07-16,37.27,37.43,37.23,37.34,439,28.906131148186,29.0302250838906,28.8751076642599,28.9604222450568,566.022824573906,0.0,1.0
2019-07-17,37.09,37.17,36.94,37.03,5775,28.7665254705184,28.8285724383707,28.6501874057953,28.7199902446292,7445.97223670683,0.0,1.0
2019-07-18,36.75,36.77,36.49,36.77,921,28.5028258571461,28.5183375991092,28.3011732116262,28.5183375991092,1187.48752034753,0.0,1.0
2019-07-19,36.72,36.75,36.71,36.75,2048,28.4795582442015,28.5028258571461,28.47180237322,28.5028258571461,2640.58028411699,0.0,1.0
2019-07-22,36.78,36.8,36.73,36.73,1195,28.5260934700907,28.5416052120538,28.4873141151831,28.4873141151831,1540.76828101553,0.0,1.0
2019-07-23,37.12,37.18,37.12,37.18,554,28.789793083463,28.8363283093522,28.789793083463,28.8363283093522,714.297596387115,0.0,1.0
2019-07-24,37.15,37.15,37.07,37.07,2010,28.8130606964076,28.8130606964076,28.7510137285553,28.7510137285553,2591.58514212654,0.0,1.0
2019-07-25,37.29,37.48,37.21,37.22,17159,28.9216428901491,29.0690044387983,28.8595959222968,28.8673517932783,22123.8853003728,0.0,1.0
2019-07-26,37.29,37.33,37.07,37.14,76702,28.9216428901491,28.9526663740752,28.7510137285553,28.8053048254261,98895.4047618854,0.0,1.0
2019-07-29,37.17,37.25,37.16,37.25,1217,28.8285724383707,28.890619406223,28.8208165673891,28.890619406223,1569.13388953631,0.0,1.0
2019-07-30,36.58,36.83,36.58,36.7,2959,28.37097605046,28.5648728249984,28.37097605046,28.4640465022385,3815.17434604598,0.0,1.0
2019-07-31,36.48,36.94,36.21,36.93,17462,28.2934173406447,28.6501874057953,28.0840088241432,28.6424315348138,22514.5570904545,0.0,1.0
2019-08-01,36.11,36.49,36.07,36.41,7561,28.0064501143278,28.3011732116262,27.9754266304017,28.2391262437739,9748.74391025808,0.0,1.0
2019-08-02,36.2,36.34,36.04,36.34,2522,28.0762529531616,28.1848351469032,27.9521590174571,28.1848351469032,3251.73021315579,0.0,1.0
2019-08-05,35.83,35.86,35.8,35.86,2486,27.7892857268448,27.8125533397894,27.7660181139002,27.8125533397894,3205.31376284904,0.0,1.0
2019-08-06,36.25,36.31,35.99,36.18,12982,28.1150323080693,28.1615675339585,27.9133796625494,28.0607412111986,16738.2877189486,0.0,1.0
2019-08-07,36.16,36.2,35.74,35.88,9038,28.0452294692355,28.0762529531616,27.719482888011,27.8280650817525,11653.1077186764,0.0,1.0
2019-08-08,36.39,36.59,36.39,36.43,7377,28.2236145018108,28.3787319214416,28.2236145018108,28.254637985737,9511.50427535695,0.0,1.0
2019-08-09,36.71,36.71,36.47,36.61,4431,28.47180237322,28.47180237322,28.2856614696631,28.3942436634046,5713.09142525507,0.0,1.0
2019-08-12,36.06,36.32,36.06,36.32,6168,27.9676707594201,28.1693234049401,27.9676707594201,28.1693234049401,7952.68515255547,0.0,1.0
2019-08-13,36.38,36.38,35.76,35.76,942,28.2158586308293,28.2158586308293,27.734994629974,27.734994629974,1214.56378302647,0.0,1.0
2019-08-14,35.22,35.65,35.22,35.65,4192,27.3161775969711,27.6496800491771,27.3161775969711,27.6496800491771,5404.93776905196,0.0,1.0
2019-08-15,35.08,35.11,35.0,35.11,2677,27.2075954032296,27.2308630161742,27.1455484353773,27.2308630161742,3451.57881864315,0.0,1.0
2019-08-16,35.61,35.77,35.2,35.28,1027,27.618656565251,27.7427505009556,27.300665855008,27.3627128228603,1324.15817958406,0.0,1.0
2019-08-19,36.08,36.19,36.02,36.02,889,27.9831825013832,28.0684970821801,27.936647275494,27.936647275494,1146.2284534082,0.0,1.0
2019-08-20,35.58,35.7,35.58,35.65,2252,27.5953889523064,27.6884594040848,27.5953889523064,27.6496800491771,2903.6068358552,0.0,1.0
2019-08-21,36.03,36.05,36.01,36.01,537,27.9444031464755,27.9599148884386,27.9288914045124,27.9288914045124,692.378717075598,0.0,1.0
2019-08-22,35.9,35.97,35.81,35.81,2228,27.8435768237155,27.8978679205863,27.7737739848817,27.7737739848817,2872.66253565071,0.0,1.0
2019-08-23,35.35,35.75,35.35,35.68,817,27.4170039197311,27.7272387589925,27.4170039197311,27.6729476621218,1053.39555279471,0.0,1.0
2019-08-26,35.46,35.53,35.46,35.53,620,27.5023185005279,27.5566095973987,27.5023185005279,27.5566095973987,799.39442194948,0.0,1.0
2019-08-27,35.41,35.48,35.29,35.48,2863,27.4635391456203,27.517830242491,27.3704686938418,27.517830242491,3691.39714522799,0.0,1.0
2019-08-28,34.96,34.96,34.89,34.89,413,27.1145249514511,27.1145249514511,27.0602338545804,27.0602338545804,532.499832685702,0.0,1.0
2019-08-29,35.4,35.6,35.4,35.6,2999,27.4557832746387,27.6109006942695,27.4557832746387,27.6109006942695,3866.74817972014,0.0,1.0
2019-08-30,35.57,35.76,35.57,35.72,24300,27.5876330813248,27.734994629974,27.5876330813248,27.7039711460479,31331.1039570522,0.0,1.0
2019-09-03,35.2,35.29,35.2,35.29,12700,27.300665855008,27.3704686938418,27.300665855008,27.3704686938418,16374.6921915458,0.0,1.0
2019-09-04,35.98,36.02,35.84,35.85,1400,27.9056237915678,27.936647275494,27.7970415978263,27.8047974688079,1805.0841785956,0.0,1.0
2019-09-05,36.32,36.4,36.32,36.36,1347,28.1693234049401,28.2313703727924,28.1693234049401,28.2003468888662,1736.74884897733,0.0,1.0
2019-09-06,36.54,36.6,36.54,36.6,5404,28.3399525665339,28.3864877924231,28.3399525665339,28.3864877924231,6967.624929379,0.0,1.0
2019-09-09,36.78,36.78,36.7,36.75,3500,28.5260934700907,28.5260934700907,28.4640465022385,28.5028258571461,4512.710446489,0.0,1.0
2019-09-10,36.87,36.92,36.75,36.76,6884,28.5958963089246,28.6346756638323,28.5028258571461,28.5105817281277,8875.85677532292,0.0,1.0
2019-09-11,36.83,36.83,36.71,36.74,3500,28.5648728249984,28.5648728249984,28.47180237322,28.4950699861646,4512.710446489,0.0,1.0
2019-09-12,37.48,37.51,37.07,37.07,3100,29.0690044387983,29.0922720517429,28.7510137285553,28.7510137285553,3996.97210974739,0.0,1.0
2019-09-13,37.45,37.45,37.44,37.45,1700,29.0457368258537,29.0457368258537,29.0379809548721,29.0457368258537,2191.8879311518,0.0,1.0
2019-09-16,37.36,37.4,37.32,37.4,500,28.9759339870199,29.006957470946,28.9449105030937,29.006957470946,644.672920926998,0.0,1.0
2019-09-17,37.42,37.42,37.42,37.42,184,29.0224692129091,29.0224692129091,29.0224692129091,29.0224692129091,237.239634901135,0.0,1.0
2019-09-18,37.03,37.07,36.85,37.06,9000,28.7199902446292,28.7510137285553,28.5803845669615,28.7432578575738,11604.112576686,0.0,1.0
2019-09-19,37.14,37.36,37.13,37.36,2000,28.8053048254261,28.9759339870199,28.7975489544445,28.9759339870199,2578.69168370799,0.0,1.0
2019-09-20,36.92,37.15,36.84,36.91,6276,28.6346756638323,28.8130606964076,28.57262869598,28.6269197928507,8091.93450347568,0.0,1.0
2019-09-23,36.51,36.63,36.32,36.63,600,28.3166849535893,28.4097554053677,28.1693234049401,28.4097554053677,773.607505112398,0.0,1.0
2019-09-24,36.23,36.73,36.2,36.48,4265,28.0995205661062,28.4873141151831,28.0762529531616,28.2934173406447,5499.06001550731,0.0,1.0
2019-09-25,35.98,36.02,35.84,35.84,5900,27.9056237915678,27.936647275494,27.7970415978263,27.7970415978263,7607.1404669386,0.0,1.0
2019-09-26,36.03,36.07,35.99,36.03,15600,27.9444031464755,27.9754266304017,27.9133796625494,27.9444031464755,20113.7951329224,0.0,1.0
2019-09-27,36.38,36.58,36.21,36.21,3600,28.2158586308293,28.37097605046,28.0840088241432,28.0840088241432,4641.64503067439,0.0,1.0
2019-09-30,36.38,36.63,36.38,36.56,4325,28.2158586308293,28.4097554053677,28.2158586308293,28.355464308497,5576.42076601854,0.0,1.0
2019-10-01,36.12,36.16,36.02,36.11,14400,28.0142059853093,28.0452294692355,27.936647275494,28.0064501143278,18566.5801226976,0.0,1.0
2019-10-02,35.41,35.62,35.34,35.61,3600,27.4635391456203,27.6264124362325,27.4092480487495,27.618656565251,4641.64503067439,0.0,1.0
2019-10-03,35.27,35.34,35.0,35.22,9373,27.3549569518788,27.4092480487495,27.1455484353773,27.3161775969711,12085.0385756975,0.0,1.0
2019-10-04,35.58,35.58,35.49,35.49,3900,27.5953889523064,27.5953889523064,27.5255861134726,27.5255861134726,5028.44878323059,0.0,1.0
2019-10-07,35.75,35.84,35.75,35.75,3700,27.7272387589925,27.7970415978263,27.7272387589925,27.7272387589925,4770.57961485979,0.0,1.0
2019-10-08,35.54,35.71,35.52,35.57,3500,27.5643654683802,27.6962152750664,27.5488537264172,27.5876330813248,4512.710446489,0.0,1.0
2019-10-09,35.93,35.93,35.8,35.88,2737,27.8668444366602,27.8668444366602,27.7660181139002,27.8280650817525,3528.93956915439,0.0,1.0
2019-10-10,36.14,36.25,36.09,36.25,5900,28.0297177272724,28.1150323080693,27.9909383723647,28.1150323080693,7607.1404669386,0.0,1.0
2019-10-11,36.81,37.13,36.8,36.92,9636,28.5493610830354,28.7975489544445,28.5416052120538,28.6346756638323,12424.1365321051,0.0,1.0
2019-10-14,36.62,36.68,36.59,36.68,8900,28.4019995343862,28.4485347602754,28.3787319214416,28.4485347602754,11475.1779925006,0.0,1.0
2019-10-15,37.05,37.05,36.75,36.75,900,28.7355019865922,28.7355019865922,28.5028258571461,28.5028258571461,1160.4112576686,0.0,1.0
2019-10-16,37.04,37.14,37.04,37.14,1985,28.7277461156107,28.8053048254261,28.7277461156107,28.8053048254261,2559.35149608019,0.0,1.0
2019-10-17,37.43,37.85,37.31,37.85,61548,29.0302250838906,29.3559716651151,28.9371546321122,29.3559716651151,79356.6578744299,0.0,1.0
2019-10-18,37.69,37.7,37.55,37.6,22123,29.2318777294106,29.2396336003921,29.123295535669,29.1620748905767,28524.198059336,0.0,1.0
2019-10-21,37.96,38.06,37.91,38.06,14284,29.441286245912,29.5188449557274,29.4025068910044,29.5188449557274,18417.0160050425,0.0,1.0
2019-10-22,37.75,37.95,37.72,37.95,6306,29.2784129552998,29.4335303749305,29.2551453423552,29.4335303749305,8130.61487873131,0.0,1.0
2019-10-23,38.03,38.08,37.99,38.03,14100,29.4955773427828,29.5343566976905,29.4645538588567,29.4955773427828,18179.7763701414,0.0,1.0
2019-10-24,36.97,37.39,36.97,37.14,7936,28.6734550187399,28.9992015999645,28.6734550187399,28.8053048254261,10232.2486009533,0.0,1.0
2019-10-25,36.95,37.06,36.88,37.06,2868,28.6579432767769,28.7432578575738,28.6036521799061,28.7432578575738,3697.84387443726,0.0,1.0
2019-10-28,37.13,37.15,37.09,37.09,1000,28.7975489544445,28.8130606964076,28.7665254705184,28.7665254705184,1289.345841854,0.0,1.0
2019-10-29,37.09,37.17,36.93,36.93,2600,28.7665254705184,28.8285724383707,28.6424315348138,28.6424315348138,3352.29918882039,0.0,1.0
2019-10-30,37.6,37.6,37.1,37.1,308,29.1620748905767,29.1620748905767,28.7742813414999,28.7742813414999,397.118519291032,0.0,1.0
2019-10-31,37.08,37.41,37.02,37.24,1654,28.7587695995368,29.0147133419275,28.7122343736476,28.8828635352414,2132.57802242652,0.0,1.0
2019-11-01,37.55,37.55,37.27,37.27,7000,29.123295535669,29.123295535669,28.906131148186,28.906131148186,9025.420892978,0.0,1.0
2019-11-04,37.74,37.81,37.74,37.81,824,29.2706570843182,29.324948181189,29.2706570843182,29.324948181189,1062.4209736877,0.0,1.0
2019-11-05,37.75,37.76,37.62,37.67,10600,29.2784129552998,29.2861688262813,29.1775866325398,29.2163659874475,13667.0659236524,0.0,1.0
2019-11-06,37.46,37.61,37.42,37.61,2946,29.0534926968352,29.1698307615583,29.0224692129091,29.1698307615583,3798.41285010188,0.0,1.0
2019-11-07,37.59,37.73,37.59,37.73,3240,29.1543190195952,29.2629012133367,29.1543190195952,29.2629012133367,4177.48052760695,0.0,1.0
2019-11-08,37.57,37.57,37.49,37.49,600,29.1388072776321,29.1388072776321,29.0767603097798,29.0767603097798,773.6075051124,0.0,1.0
2019-11-11,37.49,37.49,37.49,37.49,723,29.0767603097798,29.0767603097798,29.0767603097798,29.0767603097798,932.197043660442,0.0,1.0
2019-11-12,37.5,37.6,37.5,37.6,400,29.0845161807614,29.1620748905767,29.0845161807614,29.1620748905767,515.738336741599,0.0,1.0
2019-11-13,37.28,37.47,37.28,37.31,71100,28.9138870191676,29.0612485678168,28.9138870191676,28.9371546321122,91672.4893558192,0.0,1.0
2019-11-14,37.04,37.22,36.88,37.05,1097,28.7277461156107,28.8673517932783,28.6036521799061,28.7355019865922,1414.41238851384,0.0,1.0
2019-11-15,37.3,37.39,37.16,37.16,4572,28.9293987611306,28.9992015999645,28.8208165673891,28.8208165673891,5894.88918895649,0.0,1.0
2019-11-18,37.38,37.59,37.25,37.27,8899,28.9914457289829,29.1543190195952,28.890619406223,28.906131148186,11473.8886466587,0.0,1.0
2019-11-19,37.05,37.4,37.05,37.4,1908,28.7355019865922,29.006957470946,28.7355019865922,29.006957470946,2460.07186625743,0.0,1.0
2019-11-20,36.97,36.97,36.97,36.97,294,28.6734550187399,28.6734550187399,28.6734550187399,28.6734550187399,379.067677505076,0.0,1.0
2019-11-21,36.78,36.91,36.78,36.91,13300,28.5260934700907,28.6269197928507,28.5260934700907,28.6269197928507,17148.2996966582,0.0,1.0
2019-11-22,36.83,36.83,36.83,36.83,184,28.5648728249984,28.5648728249984,28.5648728249984,28.5648728249984,237.239634901136,0.0,1.0
2019-11-25,37.05,37.06,36.96,37.06,10900,28.7355019865922,28.7432578575738,28.6656991477584,28.7432578575738,14053.8696762086,0.0,1.0
2019-11-26,37.0,37.04,36.89,37.02,2848,28.6967226316846,28.7277461156107,28.6114080508877,28.7122343736476,3672.05695760018,0.0,1.0
2019-11-27,37.0,37.01,37.0,37.01,119,28.6967226316846,28.7044785026661,28.6967226316846,28.7044785026661,153.432155180626,0.0,1.0
2019-11-29,36.73,36.8,36.67,36.8,722,28.4873141151831,28.5416052120538,28.4407788892939,28.5416052120538,930.907697818586,0.0,1.0
2019-12-02,36.73,36.85,36.62,36.85,4800,28.4873141151831,28.5803845669615,28.4019995343862,28.5803845669615,6188.86004089918,0.0,1.0
2019-12-03,36.65,36.65,36.49,36.58,1683,28.4252671473308,28.4252671473308,28.3011732116262,28.37097605046,2169.96905184028,0.0,1.0
2019-12-04,36.91,36.95,36.86,36.86,1000,28.6269197928507,28.6579432767769,28.588140437943,28.588140437943,1289.345841854,0.0,1.0
2019-12-05,36.95,36.98,36.81,36.98,2918,28.6579432767769,28.6812108897215,28.5493610830354,28.6812108897215,3762.31116652996,0.0,1.0
2019-12-06,36.96,37.24,36.89,37.13,4761,28.6656991477584,28.8828635352414,28.6114080508877,28.7975489544445,6138.57555306689,0.0,1.0
2019-12-09,36.87,36.93,36.85,36.93,3625,28.5958963089246,28.6424315348138,28.5803845669615,28.6424315348138,4673.87867672074,0.0,1.0
2019-12-10,36.89,37.0,36.88,36.88,1780,28.6114080508877,28.6967226316846,28.6036521799061,28.6036521799061,2295.03559850011,0.0,1.0
2019-12-11,37.06,37.06,36.91,37.03,4915,28.7432578575738,28.7432578575738,28.6269197928507,28.7199902446292,6337.13481271239,0.0,1.0
2019-12-12,37.35,37.37,37.09,37.21,9900,28.9681781160383,28.9836898580014,28.7665254705184,28.8595959222968,12764.5238343546,0.0,1.0
2019-12-13,37.51,37.55,37.42,37.55,6918,29.0922720517429,29.123295535669,29.0224692129091,29.123295535669,8919.69453394596,0.0,1.0
2019-12-16,37.09,37.21,37.09,37.12,1750,29.2762211461604,29.3709406537781,29.2762211461604,29.2999010230648,2217.0723358029,0.657174,1.0
2019-12-17,37.23,37.48,37.23,37.48,1900,29.386727238381,29.5840595459178,29.386727238381,29.5840595459178,2407.10710744315,0.0,1.0
2019-12-18,37.24,37.24,37.2,37.2,800,29.3946205306825,29.3946205306825,29.3630473614766,29.3630473614766,1013.51878208132,0.0,1.0
2019-12-19,37.49,37.49,37.39,37.39,6600,29.5919528382193,29.5919528382193,29.5130199152046,29.5130199152046,8361.52995217092,0.0,1.0
2019-12-20,37.53,37.55,37.53,37.54,2500,29.6235260074252,29.6393125920281,29.6235260074252,29.6314192997266,3167.24619400414,0.0,1.0
2019-12-23,37.61,37.64,37.59,37.59,2100,29.6866723458369,29.7103522227414,29.670885761234,29.670885761234,2660.48680296348,0.0,1.0
2019-12-24,37.62,37.77,37.35,37.77,3429,29.6945656381384,29.8129650226605,29.4814467459987,29.8129650226605,4344.19487969608,0.0,1.0
2019-12-26,37.79,37.83,37.75,37.75,2500,29.8287516072634,29.8603247764693,29.7971784380576,29.7971784380576,3167.24619400414,0.0,1.0
2019-12-27,38.03,38.03,37.93,37.94,2400,30.0181906224988,30.0181906224988,29.9392576994841,29.9471509917855,3040.55634624397,0.0,1.0
2019-12-30,37.85,37.93,37.82,37.85,4900,29.8761113610723,29.9392576994841,29.8524314841679,29.8761113610723,6207.80254024811,0.0,1.0
2019-12-31,38.1,38.1,37.8,37.8,4334,30.0734436686091,30.0734436686091,29.8366448995649,29.8366448995649,5490.73800192557,0.0,1.0
2020-01-02,38.34,38.44,38.34,38.44,987,30.2628826838444,30.3418156068591,30.2628826838444,30.3418156068591,1250.42879739283,0.0,1.0
2020-01-03,38.06,38.06,38.03,38.03,302,30.0418704994032,30.0418704994032,30.0181906224988,30.0181906224988,382.6033402357,0.0,1.0
2020-01-06,38.43,38.44,38.36,38.36,17400,30.3339223145577,30.3418156068591,30.2786692684474,30.2786692684474,22044.0335102688,0.0,1.0
2020-01-07,37.99,38.15,37.97,37.97,2378,29.9866174532929,30.1129101301164,29.9708308686899,29.9708308686899,3012.68457973674,0.0,1.0
2020-01-08,38.03,38.12,37.88,37.99,5600,30.0181906224988,30.089230253212,29.8997912379767,29.9866174532929,7094.63147456927,0.0,1.0
2020-01-09,37.94,37.94,37.94,37.94,635,29.9471509917855,29.9471509917855,29.9471509917855,29.9471509917855,804.480533277052,0.0,1.0
2020-01-10,38.07,38.22,37.97,37.97,1700,30.0497637917047,30.1681631762268,29.9708308686899,29.9708308686899,2153.72741192281,0.0,1.0
2020-01-13,38.46,38.49,38.25,38.34,5036,30.3576021914621,30.3812820683665,30.1918430531312,30.2628826838444,6380.10073320193,0.0,1.0
2020-01-14,38.35,38.55,38.25,38.25,5694,30.2707759761459,30.4286418221753,30.1918430531312,30.1918430531312,7213.71993146383,0.0,1.0
2020-01-15,38.58,38.6,38.58,38.6,600,30.4523216990798,30.4681082836827,30.4523216990798,30.4681082836827,760.139086560992,0.0,1.0
2020-01-16,38.88,38.91,38.83,38.83,2100,30.6891204681239,30.7128003450283,30.6496540066166,30.6496540066166,2660.48680296348,0.0,1.0
2020-01-17,39.21,39.21,38.95,39.15,2694,30.9495991140725,30.9495991140725,30.7443735142342,30.9022393602637,3413.02449865886,0.0,1.0
2020-01-21,39.03,39.03,38.9,38.95,2800,30.807519852646,30.807519852646,30.7049070527269,30.7443735142342,3547.31573728464,0.0,1.0
2020-01-22,38.86,38.86,38.79,38.81,553,30.673333883521,30.673333883521,30.6180808374107,30.6338674220136,700.594858113715,0.0,1.0
2020-01-23,38.81,38.81,38.53,38.61,1600,30.6338674220136,30.6338674220136,30.4128552375724,30.4760015759842,2027.03756416265,0.0,1.0
2020-01-24,38.29,38.55,38.29,38.55,1200,30.2234162223371,30.4286418221753,30.2234162223371,30.4286418221753,1520.27817312198,0.0,1.0
2020-01-27,37.73,37.73,37.53,37.55,8833,29.7813918534546,29.7813918534546,29.6235260074252,29.6393125920281,11190.5142526554,0.0,1.0
2020-01-28,38.14,38.23,37.72,37.72,4434,30.105016837815,30.1760564685282,29.7734985611531,29.7734985611531,5617.42784968574,0.0,1.0
2020-01-29,37.9,38.25,37.9,38.22,1875,29.9155778225796,30.1918430531312,29.9155778225796,30.1681631762268,2375.43464550311,0.0,1.0
2020-01-30,38.3989,38.3989,38.1436,38.1436,1365,30.3093741755001,30.3093741755001,30.1078584230435,30.1078584230435,1729.31642192626,0.0,1.0
2020-01-31,37.85,37.95,37.83,37.95,3200,29.8761113610723,29.955044284087,29.8603247764693,29.955044284087,4054.0751283253,0.0,1.0
2020-02-03,37.89,38.1,37.89,37.89,20470,29.9076845302782,30.0734436686091,29.9076845302782,29.9076845302782,25933.4118365059,0.0,1.0
2020-02-04,38.51,38.51,38.32,38.32,2100,30.3970686529694,30.3970686529694,30.2470960992415,30.2470960992415,2660.48680296348,0.0,1.0
2020-02-05,39.26,39.26,38.9252,39.12,17544,30.9890655755799,30.9890655755799,30.7247981493266,30.8785594833592,22226.4668910434,0.0,1.0
2020-02-06,39.49,39.49,39.12,39.18,3170,31.1706112985137,31.1706112985137,30.8785594833592,30.9259192371681,4016.06817399725,0.0,1.0
2020-02-07,39.05,39.19,39.05,39.16,4531,30.8233064372489,30.9338125294696,30.8233064372489,30.9101326525651,5740.31700201311,0.0,1.0
2020-02-10,39.35,39.35,39.19,39.19,16900,31.0601052062931,31.0601052062931,30.9338125294696,30.9338125294696,21410.584271468,0.0,1.0
2020-02-11,39.69,39.93,39.65,39.93,1782,31.3284771445432,31.5179161597785,31.2969039753373,31.5179161597785,2257.61308708615,0.0,1.0
2020-02-12,39.53,39.56,39.4,39.45,4373,31.2021844677196,31.225864344624,31.0995716678005,31.1390381293078,5540.14704255204,0.0,1.0
2020-02-13,38.95,39.02,38.82,38.96,272400,30.7443735142342,30.7996265603445,30.6417607143151,30.7522668065357,345103.145298691,0.0,1.0
2020-02-14,38.91,38.96,38.89,38.94,6200,30.7128003450283,30.7522668065357,30.6970137604254,30.7364802219327,7854.77056113027,0.0,1.0
2020-02-18,38.0,38.07,37.95,37.98,1911,29.9945107455944,30.0497637917047,29.955044284087,29.9787241609914,2421.04299069676,0.0,1.0
2020-02-19,38.26,38.3,38.16,38.26,2300,30.1997363454326,30.2313095146385,30.1208034224179,30.1997363454326,2913.86649848381,0.0,1.0
2020-02-20,38.16,38.25,38.05,38.25,17700,30.1208034224179,30.1918430531312,30.0339772071017,30.1918430531312,22424.1030535493,0.0,1.0
2020-02-21,38.07,38.12,38.06,38.08,2567,30.0497637917047,30.089230253212,30.0418704994032,30.0576570840061,3252.12839200345,0.0,1.0
2020-02-24,36.57,36.81,36.57,36.72,6199,28.8657699464838,29.0552089617192,28.8657699464838,28.9841693310059,7853.50366265267,0.0,1.0
2020-02-25,35.74,36.2,35.72,36.2,4300,28.2106266854616,28.5737181313294,28.1948401008587,28.5737181313294,5447.66345368713,0.0,1.0
2020-02-26,36.41,36.71,36.16,36.37,22465,28.7394772696603,28.9762760387045,28.5421449621235,28.7079041004544,28460.8742993212,0.0,1.0
2020-02-27,35.52,36.26,35.52,35.94,8400,28.0369742548293,28.6210778851382,28.0369742548293,28.3684925314911,10641.9472118539,0.0,1.0
2020-02-28,35.62,35.62,34.73,34.97,7689,28.115907177844,28.115907177844,27.413404163013,27.6028431782483,9741.18239427912,0.0,1.0
2020-03-02,36.19,36.21,35.44,35.44,35836,28.5658248390279,28.5816114236308,27.9738279164175,27.9738279164175,45400.5738433329,0.0,1.0
2020-03-03,35.83,36.56,35.83,36.56,6023,28.2816663161749,28.8578766541824,28.2816663161749,28.8578766541824,7630.52953059477,0.0,1.0
2020-03-04,36.7,36.7,36.06,36.08,11100,28.968382746403,28.968382746403,28.4632120391088,28.4789986237117,14062.5731013784,0.0,1.0
2020-03-05,35.2,35.2,35.2,35.2,193,27.7843889011822,27.7843889011822,27.7843889011822,27.7843889011822,244.511406177119,0.0,1.0
2020-03-06,34.85,34.85,34.48,34.58,13933,27.5081236706306,27.5081236706306,27.2160718554761,27.2950047784909,17651.6964884239,0.0,1.0
2020-03-09,32.01,33.1,32.01,33.1,2882,25.2664286570125,26.126797517873,25.2664286570125,26.126797517873,3651.20141244797,0.0,1.0
2020-03-10,32.86,33.35,32.01,33.35,3782,25.9373585026377,26.3241298254098,25.2664286570125,26.3241298254098,4791.41004228945,0.0,1.0
2020-03-11,31.18,32.0,30.9,32.0,9700,24.6112853959903,25.258535364711,24.3902732115491,25.258535364711,12288.9152327361,0.0,1.0
2020-03-12,27.62,29.29,27.62,29.29,11783,21.8012733366662,23.1194531510121,21.8012733366662,23.1194531510121,14927.8647615803,0.0,1.0
2020-03-13,29.23,29.23,27.67,28.87,14136,23.0720933972032,23.0720933972032,21.8407397981736,22.7879348743502,17908.876879377,0.0,1.0
2020-03-16,26.38,27.84,26.08,27.84,4831,20.8225050912837,21.9749257672986,20.5857063222395,21.9749257672986,6120.38654529359,0.0,1.0
2020-03-17,26.86,26.86,25.78,26.22,9586,21.2013831217543,21.2013831217543,20.3489075531953,20.6962124144601,12144.4888062895,0.0,1.0
2020-03-18,26.2,26.2,24.67,25.94,21254,20.6804258298572,20.6804258298572,19.4727521077319,20.4752002300189,26926.6602429455,0.0,1.0
2020-03-19,25.96,26.16,25.01,25.36,6788,20.4909868146218,20.6488526606513,19.741124045982,20.0173892765335,8599.70686596005,0.0,1.0
2020-03-20,25.64,26.27,25.64,26.24,3433,20.2384014609747,20.7356788759675,20.2384014609747,20.7119989990631,4349.26247360649,0.0,1.0
2020-03-23,25.06,25.39,24.97,25.26,97803,19.7805905074893,20.0410691534379,19.7095508767761,19.9384563535188,123906.471804875,0.0,1.0
2020-03-24,26.84,26.93,26.21,26.73,3598,21.1855965371514,21.2566361678646,20.6883191221586,21.0987703218352,4558.30072241075,0.0,1.0
2020-03-25,28.24,28.67,27.49,27.49,8207,22.2906574593575,22.6300690283208,21.6986605367471,21.6986605367471,10397.4358056768,0.0,1.0
2020-03-26,29.43,29.47,28.93,29.08,13500,23.2299592432327,23.2615324124386,22.8352946281591,22.9536940126812,17103.1294476223,0.0,1.0
2020-03-27,28.13,28.53,27.98,27.98,13862,22.2038312440413,22.5195629361002,22.0854318595192,22.0854318595192,17561.7466965142,0.0,1.0
2020-03-30,28.69,28.69,28.14,28.14,6100,22.6458556129237,22.6458556129237,22.2117245363428,22.2117245363428,7728.08071337011,0.0,1.0
2020-03-31,29.25,29.5,29.18,29.5,1900,23.0878799818062,23.285212289343,23.0326269356959,23.285212289343,2407.10710744314,0.0,1.0
2020-04-01,28.34,28.67,28.19,28.49,95629,22.3695903823722,22.6300690283208,22.2511909978501,22.4879897668943,121152.234514569,0.0,1.0
2020-04-02,29.02,29.04,28.56,28.82,3000,22.9063342588723,22.9221208434753,22.5432428130046,22.7484684128429,3800.69543280497,0.0,1.0
2020-04-03,28.52,28.52,28.35,28.35,1700,22.5116696437987,22.5116696437987,22.3774836746737,22.3774836746737,2153.72741192282,0.0,1.0
2020-04-06,29.44,29.44,29.15,29.15,2902,23.2378525355342,23.2378525355342,23.0089470587915,23.0089470587915,3676.539382,0.0,1.0
2020-04-07,30.23,30.77,30.2,30.77,5700,23.8614226273505,24.28766041163,23.837742750446,24.28766041163,7221.32132232943,0.0,1.0
2020-04-08,30.6,30.6,30.36,30.36,3300,24.1534744425049,24.1534744425049,23.9640354272696,23.9640354272696,4180.76497608547,0.0,1.0
2020-04-09,31.1,31.15,30.84,31.03,5723,24.5481390575785,24.5876055190859,24.3429134577403,24.4928860114682,7250.45998731429,0.0,1.0
2020-04-13,30.78,31.13,30.6,30.99,20013,24.2955537039314,24.571818934483,24.1534744425049,24.4613128422623,25354.439232242,0.0,1.0
2020-04-14,31.62,31.74,31.55,31.74,5700,24.9585902572551,25.0533097648728,24.9033372111448,25.0533097648728,7221.32132232944,0.0,1.0
2020-04-15,30.18,30.31,30.06,30.06,4100,23.8219561658431,23.9245689657622,23.7272366582254,23.7272366582254,5194.28375816679,0.0,1.0
2020-04-16,29.85,30.24,29.45,30.03,30386,23.5614775198945,23.8693159196519,23.2457458278356,23.703556781321,38495.9771404039,0.0,1.0
2020-04-17,30.79,30.79,30.43,30.64,29388,24.3034469962329,24.3034469962329,24.0192884733799,24.1850476117108,37231.6124597575,0.0,1.0
2020-04-20,30.36,30.72,30.26,30.38,15653,23.9640354272696,24.2481939501226,23.8851025042549,23.9798220118725,19830.7618698987,0.0,1.0
2020-04-21,29.81,29.81,29.56,29.73,3600,23.5299043506886,23.5299043506886,23.3325720431518,23.4667580122769,4560.83451936597,0.0,1.0
2020-04-22,30.53,30.53,30.31,30.38,16000,24.0982213963946,24.0982213963946,23.9245689657622,23.9798220118725,20270.3756416265,0.0,1.0
2020-04-23,30.44,30.93,30.3,30.93,11157,24.0271817656814,24.4139530884535,23.9166756734608,24.4139530884535,14134.7863146017,0.0,1.0
2020-04-24,31.29,31.29,30.61,30.88,16248,24.6981116113065,24.6981116113065,24.1613677348064,24.3744866269462,20584.5664640717,0.0,1.0
2020-04-27,31.24,31.31,31.18,31.18,1422,24.6586451497992,24.7138981959095,24.6112853959903,24.6112853959903,1801.52963514955,0.0,1.0
2020-04-28,31.84,32.23,31.79,32.23,2080,25.1322426878875,25.4400810876449,25.0927762263801,25.4400810876449,2635.14883341144,0.0,1.0
2020-04-29,33.19,33.26,32.9,32.97,4454,26.1978371485862,26.2530901946965,25.9689316718435,26.0241847179538,5642.76581923778,0.0,1.0
2020-04-30,33.09,33.22,32.77,33.13,6435,26.1189042255715,26.2215170254907,25.8663188719244,26.1504773947774,8152.49170336666,0.0,1.0
2020-05-01,32.43,32.76,32.35,32.76,7457,25.5979469336743,25.8584255796229,25.5348005952626,25.8584255796229,9447.26194747556,0.0,1.0
2020-05-04,32.05,32.05,31.89,32.03,13400,25.2980018262184,25.2980018262184,25.1717091493949,25.2822152416155,16976.4395998622,0.0,1.0
2020-05-05,31.79,32.02,31.66,32.02,6221,25.0927762263801,25.274321949314,24.990163426461,25.274321949314,7881.37542915991,0.0,1.0
2020-05-06,31.84,31.99,31.82,31.97,2400,25.1322426878875,25.2506420724096,25.1164561032845,25.2348554878066,3040.55634624397,0.0,1.0
2020-05-07,32.21,32.45,32.21,32.45,4500,25.424294503042,25.6137335182773,25.424294503042,25.6137335182773,5701.04314920744,0.0,1.0
2020-05-08,32.69,32.77,32.58,32.62,1966,25.8031725335126,25.8663188719244,25.7163463181964,25.7479194874023,2490.72240696486,0.0,1.0
2020-05-11,32.85,32.85,32.47,32.54,3453,25.9294652103362,25.9294652103362,25.6295201028802,25.6847731489905,4374.60044315851,0.0,1.0
2020-05-12,32.21,32.58,32.21,32.58,1200,25.424294503042,25.7163463181964,25.424294503042,25.7163463181964,1520.27817312198,0.0,1.0
2020-05-13,31.7,32.35,31.63,32.25,155060,25.0217365956669,25.5348005952626,24.9664835495566,25.4558676722478,196445.277936913,0.0,1.0
2020-05-14,31.37,31.42,30.94,30.94,5045,24.7612579497183,24.8007244112257,24.421846380755,24.421846380755,6391.50281950035,0.0,1.0
2020-05-15,31.3,31.44,31.14,31.44,4736,24.706004903608,24.8165109958286,24.5797122267844,24.8165109958286,6000.03118992144,0.0,1.0
2020-05-18,32.98,33.03,32.52,32.52,15600,26.0320780102553,26.0715444717627,25.6689865643876,25.6689865643876,19763.6162505858,0.0,1.0
2020-05-19,33.07,33.32,33.07,33.17,3400,26.1031176409686,26.3004499485054,26.1031176409686,26.1820505639833,4307.45482384562,0.0,1.0
2020-05-20,33.74,33.76,33.56,33.7,4600,26.6319682251672,26.6477548097701,26.4898889637407,26.6003950559613,5827.73299696762,0.0,1.0
2020-05-21,33.52,33.95,33.34,33.91,11607,26.4583157945348,26.7977273634981,26.3162365331083,26.7661541942922,14704.8906295224,0.0,1.0
2020-05-22,33.77,33.77,33.37,33.37,20060,26.6556481020716,26.6556481020716,26.3399164100127,26.3399164100127,25413.9834606892,0.0,1.0
2020-05-26,34.8,34.86,34.67,34.73,6074,27.4686572091233,27.5160169629321,27.3660444092041,27.413404163013,7695.14135295244,0.0,1.0
2020-05-27,35.39,35.64,35.15,35.31,11746,27.9343614549101,28.1316937624469,27.7449224396748,27.8712151164983,14880.9895179091,0.0,1.0
2020-05-28,35.92,36.2,35.78,35.78,7885,28.3527059468881,28.5737181313294,28.2421998546675,28.2421998546675,9989.49449588907,0.0,1.0
2020-05-29,35.87,35.89,35.65,35.65,3388,28.3132394853808,28.3290260699837,28.1395870547484,28.1395870547484,4292.25204211441,0.0,1.0
2020-06-01,36.6,36.6,36.05,36.05,18482,28.8894498233883,28.8894498233883,28.4553187468073,28.4553187468073,23414.8176630338,0.0,1.0
2020-06-02,36.92,36.92,36.74,36.89,12111,29.1420351770354,29.1420351770354,28.9999559156089,29.118355300131,15343.4074622336,0.0,1.0
2020-06-03,37.46,37.72,37.25,37.25,9100,29.5682729613149,29.7734985611531,29.4025138229839,29.4025138229839,11528.7761461751,0.0,1.0
2020-06-04,37.86,38.18,37.5,37.5,26350,29.8840046533738,30.1365900070209,29.5998461305208,29.5998461305208,33382.7748848036,0.0,1.0
2020-06-05,38.17,38.38,37.95,38.03,4774,30.1286967147194,30.2944558530503,29.955044284087,30.0181906224988,6048.1733320703,0.0,1.0
2020-06-08,38.7,38.7,38.15,38.16,5329,30.5470412066974,30.5470412066974,30.1129101301164,30.1208034224179,6751.30198713923,0.0,1.0
2020-06-09,37.81,38.11,37.73,37.73,2303,29.8445381918664,30.0813369609106,29.7813918534546,29.7813918534546,2917.66719391661,0.0,1.0
2020-06-10,37.6,37.84,37.43,37.78,5080,29.6787790535355,29.8682180687708,29.5445930844104,29.820858314962,6435.84426621641,0.0,1.0
2020-06-11,35.09,36.42,34.92,36.42,175100,27.697562685866,28.7473705619618,27.5633767167409,28.7473705619618,221833.92342805,0.0,1.0
2020-06-12,36.23,36.74,35.59,36.72,21473,28.5973980082338,28.9999559156089,28.0922273009396,28.9841693310059,27204.1110095403,0.0,1.0
2020-06-15,35.63,35.78,34.98,34.98,7786,28.7002397136297,28.8210658701563,28.1766597020142,28.1766597020142,9665.95341251648,0.73029,1.0
2020-06-16,36.05,36.58,35.92,36.36,70871,29.0385529519043,29.4654720382984,28.9338369495812,29.2882603420593,87983.0187899378,0.0,1.0
2020-06-17,36.14,36.15,35.95,36.11,8500,29.1110486458203,29.119103722922,28.9580021808865,29.0868834145149,10552.3508870267,0.0,1.0
2020-06-18,35.8,35.88,35.69,35.88,5579,28.8371760243599,28.9016166411741,28.7485701762403,28.9016166411741,6926.06654102613,0.0,1.0
2020-06-19,35.64,36.19,35.6,36.16,7400,28.7082947907314,29.1513240313291,28.6760744823243,29.1271588000238,9186.75253694094,0.0,1.0
2020-06-22,35.85,35.85,35.63,35.63,4277,28.8774514098687,28.8774514098687,28.7002397136297,28.7002397136297,5309.69467574276,0.0,1.0
2020-06-23,36.08,36.28,36.08,36.28,11900,29.0627181832096,29.2238197252451,29.0627181832096,29.2238197252451,14773.2912418374,0.0,1.0
2020-06-24,35.46,35.75,35.41,35.75,3000,28.5633034028995,28.796900638851,28.5230280173906,28.796900638851,3724.35913659767,0.0,1.0
2020-06-25,36.0,36.0,35.08,35.09,6766,28.9982775663954,28.9982775663954,28.257210473032,28.2652655501337,8399.67130607328,0.0,1.0
2020-06-26,35.53,35.74,35.51,35.52,2400,28.6196889426119,28.7888455617492,28.6035787884083,28.6116338655101,2979.48730927814,0.0,1.0
2020-06-29,35.718,35.8699,35.715,35.77,2402,28.7711243921253,28.8934810133013,28.7687078689948,28.8130107930545,2981.9702153692,0.0,1.0
2020-06-30,35.8,35.91,34.84,34.84,4838,28.8371760243599,28.9257818724794,28.0638886225893,28.0638886225893,6006.14983428651,0.0,1.0
2020-07-01,35.99,35.99,35.64,35.92,71765,28.9902224892936,28.9902224892936,28.7082947907314,28.9338369495812,89092.877812644,0.0,1.0
2020-07-02,35.99,36.36,35.99,36.33,4557,28.9902224892936,29.2882603420593,28.9902224892936,29.264095110754,5657.30152849187,0.0,1.0
2020-07-06,36.84,37.0,36.77,36.91,8887,29.6749040429446,29.803785276573,29.6185185032322,29.7312895826571,11032.7932156478,0.0,1.0
2020-07-07,35.88,36.58,35.88,36.58,20101,28.9016166411741,29.4654720382984,28.9016166411741,29.4654720382984,24954.4476682499,0.0,1.0
2020-07-08,36.09,36.09,35.95,36.05,1700,29.0707732603114,29.0707732603114,28.9580021808865,29.0385529519043,2110.47017740535,0.0,1.0
2020-07-09,35.84,36.22,35.69,36.08,7410,28.869396332767,29.1754892626345,28.7485701762403,29.0627181832096,9199.16706739624,0.0,1.0
2020-07-10,35.82,35.82,35.65,35.76,2900,28.8532861785634,28.8532861785634,28.7163498678332,28.8049557159528,3600.21383204442,0.0,1.0
2020-07-13,36.11,36.71,36.11,36.35,11711,29.0868834145149,29.5701880406215,29.0868834145149,29.2802052649576,14538.6566162318,0.0,1.0
2020-07-14,36.89,36.89,36.37,36.37,2595,29.7151794284535,29.7151794284535,29.2963154191611,29.2963154191611,3221.57065315699,0.0,1.0
2020-07-15,37.02,37.17,36.97,37.12,3400,29.8198954307766,29.9407215873032,29.7796200452677,29.9004462017944,4220.9403548107,0.0,1.0
2020-07-16,36.91,37.13,36.82,36.98,3559,29.7312895826571,29.9085012788961,29.6587938887411,29.7876751223695,4418.33138905037,0.0,1.0
2020-07-17,37.26,37.3,37.19,37.19,1300,30.0132172812192,30.0454375896263,29.9568317415068,29.9568317415068,1613.88895919233,0.0,1.0
2020-07-20,37.63,37.63,37.48,37.48,972,30.311255133985,30.311255133985,30.1904289774583,30.1904289774583,1206.69236025764,0.0,1.0
2020-07-21,37.82,37.93,37.79,37.93,5034,30.4643015989187,30.5529074470383,30.4401363676134,30.5529074470383,6249.4746312109,0.0,1.0
2020-07-22,38.36,38.37,38.13,38.13,4158,30.8992757624146,30.9073308395164,30.7140089890738,30.7140089890738,5161.96176332438,0.0,1.0
2020-07-23,38.36,38.77,38.3069,38.46,2117,30.8992757624146,31.2295339235875,30.8565033030042,30.9798265334324,2628.15609739243,0.0,1.0
2020-07-24,38.68,38.83,38.46,38.5193,34603,31.1570382296715,31.2778643861981,30.9798265334324,31.0275931406459,42957.9997345631,0.0,1.0
2020-07-27,38.965,39.07,38.78,38.82,23869,31.3866079270721,31.4711862366408,31.2375890006893,31.2698093090964,29632.2427438166,0.0,1.0
2020-07-28,38.5548,38.68,38.5548,38.6,4083,31.0561886643573,31.1570382296715,31.0561886643573,31.0925976128573,5068.85278490942,0.0,1.0
2020-07-29,38.87,38.87,38.6314,38.68,6944,31.3100846946052,31.3100846946052,31.1178905549569,31.1570382296715,8620.64994817809,0.0,1.0
2020-07-30,38.66,38.84,37.65,38.01,16207,31.1409280754679,31.2859194632999,30.3273652881885,30.6173480638525,20120.2295089462,0.0,1.0
2020-07-31,38.42,39.06,38.01,38.96,12539,30.9476062250253,31.463131159539,30.6173480638525,31.3825803885212,15566.5797379327,0.0,1.0
2020-08-03,39.2204,39.34,38.97,39.05,10916,31.5923345962515,31.6886733183887,31.390635465623,31.4550760824372,13551.7014450334,0.0,1.0
2020-08-04,39.51,39.58,39.28,39.29,9751,31.8256096291189,31.8819951688314,31.6403428557781,31.6483979328799,12105.408646988,0.0,1.0
2020-08-05,39.715,40.0,39.64,39.64,28282,31.9907387097054,32.220308407106,31.930325631442,31.930325631442,35110.7750337518,0.0,1.0
2020-08-06,39.65,39.72,39.5808,39.586,3376,31.9383807085438,31.9947662482563,31.8826395749995,31.8868282150924,4191.14548171792,0.0,1.0
2020-08-07,39.5347,39.63,39.38,39.45,5746,31.8455056695603,31.9222705543403,31.7208936267959,31.7772791665083,7133.38919963008,0.0,1.0
2020-08-10,39.44,39.6351,39.44,39.6351,2083,31.7692240894065,31.9263786436622,31.7692240894065,31.9263786436622,2585.94669384432,0.0,1.0
2020-08-11,39.5555,40.0,39.5555,39.99,205320,31.862260229932,32.220308407106,31.862260229932,32.2122533300042,254895.139308745,0.0,1.0
2020-08-12,40.32,40.49,40.11,40.3,6746,32.4780708743628,32.615007185093,32.3089142552255,32.4619607201593,8374.84224516264,0.0,1.0
2020-08-13,40.267,40.59,40.2444,40.51,1913,32.4353789657234,32.6955579561108,32.4171744914734,32.6311173392966,2374.89967610378,0.0,1.0
2020-08-14,40.0,40.1,39.9975,40.06,1811,32.220308407106,32.3008591781238,32.2182946378306,32.2686388697167,2248.27146545946,0.0,1.0
2020-08-17,40.68,40.68,40.29,40.58,8042,32.7680536500268,32.7680536500268,32.4539056430575,32.687502879009,9983.76539217283,0.0,1.0
2020-08-18,40.8632,41.001,40.72,41.001,1598,32.9156226625313,33.0266216249938,32.8002739584339,33.0266216249938,1983.84196676103,0.0,1.0
2020-08-19,40.46,40.99,40.46,40.99,2074,32.5908419537877,33.0177610401819,32.5908419537877,33.0177610401819,2574.77361643453,0.0,1.0
2020-08-20,40.4649,40.51,40.18,40.18,4058,32.5947889415676,32.6311173392966,32.365299794938,32.365299794938,5037.81645877112,0.0,1.0
2020-08-21,40.1705,40.23,39.83,39.83,3107,32.3576474716913,32.4055751804469,32.0833720963758,32.0833720963758,3857.19461246965,0.0,1.0
2020-08-24,40.7002,40.9,40.61,40.89,6401,32.7843249057724,32.9452653462659,32.7116681103144,32.9372102691641,7946.5409444539,0.0,1.0
2020-08-25,40.93,41.0084,40.72,41.0084,11161,32.9694305775712,33.0325823820491,32.8002739584339,33.0325823820491,13855.8574411889,0.0,1.0
2020-08-26,41.4053,41.4256,41.23,41.3998,3666,33.3522883922186,33.3686401987353,33.2110828906245,33.3478580998127,4551.16686492236,0.0,1.0
2020-08-27,41.2,41.63,41.2,41.63,17430,33.1869176593192,33.5332859746956,33.1869176593192,33.5332859746956,21638.5265836325,0.0,1.0
2020-08-28,41.48,41.53,41.4,41.41,2947,33.4124598181689,33.4527352036778,33.3480192013547,33.3560742784565,3658.56212518445,0.0,1.0
2020-08-31,41.47,41.59,41.4,41.57,8629,33.4044047410671,33.5010656662885,33.3480192013547,33.4849555120849,10712.4983299005,0.0,1.0
2020-09-01,41.18,41.46,40.99,41.44,10163,33.1708075051156,33.3963496639654,33.0177610401819,33.3802395097618,12616.8873017474,0.0,1.0
2020-09-02,41.63,41.63,41.18,41.35,13770,33.5332859746956,33.5332859746956,33.1708075051156,33.3077438158458,17094.8084369833,0.0,1.0
2020-09-03,40.3,41.275,40.3,41.1874,84975,32.4619607201593,33.2473307375825,32.4619607201593,33.1767682621709,105492.472544129,0.0,1.0
2020-09-04,40.6878,40.89,40.0121,40.71,19014,32.7743366101662,32.9372102691641,32.2300550503991,32.7922188813321,23604.988207756,0.0,1.0
2020-09-08,39.9346,40.31,39.84,39.98,75865,32.1676282028604,32.4700157972611,32.0914271734776,32.2041982529024,94182.8352993274,0.0,1.0
2020-09-09,40.8,40.95,40.57,40.78,27728,32.8647145752481,32.9855407317748,32.6794478019073,32.8486044210446,34423.0100465268,0.0,1.0
2020-09-10,40.4,41.1948,40.4,41.09,46671,32.5425114911771,33.1827290192263,32.5425114911771,33.0983118111996,57939.8550880499,0.0,1.0
2020-09-11,40.57,40.92,40.57,40.92,2505,32.6794478019073,32.9613755004694,32.6794478019073,32.9613755004694,3109.83987905905,0.0,1.0
2020-09-14,40.7734,41.005,40.6737,40.963,6833,32.8432880701574,33.0298436558345,32.7629789514527,32.9960123320071,8482.84866012396,0.0,1.0
2020-09-15,41.0657,41.4,41.06,41.37,5123,33.0787379738423,33.3480192013547,33.0741465798943,33.3238539700494,6359.96395226329,0.0,1.0
2020-09-16,41.2,41.49,41.2,41.38,3337,33.1869176593192,33.4205148952707,33.1869176593192,33.3319090471512,4142.72881294214,0.0,1.0
2020-09-17,41.575,41.575,41.24,41.24,15879,33.4889830506358,33.4889830506358,33.2191379677263,33.2191379677263,19713.0329100115,0.0,1.0
2020-09-18,41.7244,41.8981,41.578,41.7,25361,33.6093259025363,33.7492425917942,33.4913995737663,33.589671514408,31484.4906877512,0.0,1.0
2020-09-21,40.33,40.91,40.0,40.37,26853,32.4861259514646,32.9533204233676,32.220308407106,32.5183462598717,33336.7386316858,0.0,1.0
2020-09-22,40.5,40.67,40.2007,40.58,6464,32.6230622621948,32.759998572925,32.3819738045386,32.687502879009,8024.75248632246,0.0,1.0
2020-09-23,39.88,40.45,39.839,40.45,13906,32.1236474818847,32.5827868766859,32.0906216657674,32.5827868766859,17263.6460511757,0.0,1.0
2020-09-24,39.68,39.915,39.58,39.915,10169,31.9625459398491,32.1518402517409,31.8819951688314,32.1518402517409,12624.3360200206,0.0,1.0
2020-09-25,39.61,39.61,39.14,39.39,9112,31.9061604001367,31.9061604001367,31.5275717763532,31.7289487038976,11312.1201508927,0.0,1.0
2020-09-28,40.19,40.2675,40.07,40.19,17465,32.3733548720397,32.4357817195785,32.2766939468184,32.3733548720397,21681.9774402261,0.0,1.0
2020-09-29,40.3989,40.69,40.3025,40.46,3665,32.5416254326959,32.7761087271286,32.4639744894347,32.5908419537877,4549.92541187682,0.0,1.0
2020-09-30,40.1634,40.51,40.155,40.42,10700,32.351928366949,32.6311173392966,32.3451621021835,32.5586216453806,13283.5475871984,0.0,1.0
2020-10-01,40.88,41.03,40.65,40.8,32041,32.9291551920623,33.049981348589,32.7438884187215,32.8647145752481,39777.3970319087,0.0,1.0
2020-10-02,40.644,40.644,40.22,40.22,3206,32.7390553724604,32.7390553724604,32.3975201033451,32.3975201033451,3980.09846397738,0.0,1.0
2020-10-05,41.5,41.5,41.13,41.38,27136,33.4285699723725,33.4285699723725,33.1305321196067,33.3319090471512,33688.0698435715,0.0,1.0
2020-10-06,40.84,41.615,40.8,41.39,9878,32.8969348836552,33.5212033590429,32.8647145752481,33.3399641242529,12263.0731837706,0.0,1.0
2020-10-07,41.31,41.35,41.05,41.23,47545,33.2755235074387,33.3077438158458,33.0660915027925,33.2110828906245,59024.8850498455,0.0,1.0
2020-10-08,41.4095,41.5199,41.22,41.22,4483,33.3556715246014,33.444599575805,33.2030278135227,33.2030278135227,5565.43400312245,0.0,1.0
2020-10-09,41.97,42.0,41.8,41.86,9640,33.807158596156,33.8313238274613,33.6702222854258,33.7185527480364,11967.6073589338,0.0,1.0
2020-10-12,42.32,42.3655,42.09,42.25,7685,34.0890862947181,34.1257368955312,33.9038195213773,34.0327007550057,9540.56665491771,0.0,1.0
2020-10-13,41.82,41.9,41.72,41.9,8836,33.6863324396293,33.7507730564435,33.6057816686115,33.7507730564435,10969.4791103257,0.0,1.0
2020-10-14,41.9698,42.28,41.8763,42.14,9706,33.8069974946139,34.056865986311,33.7316825237123,33.9440949068862,12049.543259939,0.0,1.0
2020-10-15,41.75,41.7577,41.34,41.34,18528,33.6299468999169,33.6361493092853,33.299688738744,33.299688738744,23001.6420276272,0.0,1.0
2020-10-16,41.9899,42.1172,41.9,41.99,5594,33.8231881995885,33.9257293310941,33.7507730564435,33.8232687503595,6944.68833670913,0.0,1.0
2020-10-19,41.925,42.25,41.82,42.1833,26343,33.770910749198,34.0327007550057,33.6863324396293,33.9789733907369,32703.5975784641,0.0,1.0
2020-10-20,42.1945,42.41,42.125,42.24,16019,33.9879950770908,34.1615819886341,33.9320122912335,34.0246456779039,19886.8363363861,0.0,1.0
2020-10-21,41.87,42.16,41.87,42.16,13125,33.7266078251382,33.9602050610897,33.7266078251382,33.9602050610897,16294.0712226148,0.0,1.0
2020-10-22,41.6,41.65,41.4,41.65,5287,33.5091207433902,33.5493961288991,33.3480192013547,33.5493961288991,6563.56225173064,0.0,1.0
2020-10-23,41.8031,41.9,41.6245,41.74,3763,33.6727193593273,33.7507730564435,33.5288556822896,33.6218918228151,4671.58781033902,0.0,1.0
2020-10-26,40.8505,41.3,40.71,41.15,12942,32.9053927146121,33.2674684303369,32.7922188813321,33.1466422738103,16066.8853152824,0.0,1.0
2020-10-27,40.32,40.8799,40.29,40.68,58347,32.4780708743628,32.9290746412913,32.4539056430575,32.7680536500268,72435.0608476882,0.0,1.0
2020-10-28,38.86,39.25,38.7575,38.905,22901,31.3020296175035,31.6161776244728,31.2194650772103,31.3382774644615,28430.5161957411,0.0,1.0
2020-10-29,38.08,38.39,37.9,38.22,20883,30.6737336035649,30.92344099372,30.5287422157329,30.7865046829898,25925.2639498564,0.0,1.0
2020-10-30,38.09,38.405,38.02,38.1,17733,30.6817886806667,30.9355236093726,30.6254031409543,30.6898437577685,22014.6868564288,0.0,1.0
2020-11-02,38.22,38.6,38.18,38.38,16420,30.7865046829898,31.0925976128573,30.7542843745827,30.9153859166182,20384.6590076446,0.0,1.0
2020-11-03,39.5282,39.54,39.12,39.15,10454,31.8402698694442,31.8497748604243,31.5114616221497,31.535626853455,12978.1501379973,0.0,1.0
2020-11-04,39.745,39.9,39.28,39.5,20015,32.0149039410107,32.1397576360882,31.6403428557781,31.8175545520172,24847.6827063341,0.0,1.0
2020-11-05,40.505,40.66,40.38,40.56,25749,32.6270898007457,32.7519434958232,32.5264013369735,32.6713927248055,31966.1744694178,0.0,1.0
2020-11-06,40.79,40.79,40.4201,40.66,13201,32.8566594981463,32.8566594981463,32.5587021961516,32.7519434958232,16388.4216540753,0.0,1.0
2020-11-09,41.56,42.18,41.5401,42.18,20984,33.4769004349831,33.9763152152933,33.4608708315506,33.9763152152933,26050.6507074552,0.0,1.0
2020-11-10,42.05,42.33,41.97,42.13,203574,33.8715992129702,34.0971413718199,33.807158596156,33.9360398297844,252727.562291245,0.0,1.0
2020-11-11,42.0466,42.23,42.0232,42.23,4878,33.8688604867556,34.0165906008022,33.8500116063374,34.0165906008022,6055.80795610781,0.0,1.0
2020-11-12,41.4151,41.9577,41.415,41.84,7943,33.3601823677784,33.7972508513208,33.3601018170074,33.7024425938329,9860.8615406651,0.0,1.0
2020-11-13,41.8544,41.8544,41.58,41.58,3954,33.7140419048594,33.7140419048594,33.4930105891867,33.4930105891867,4908.70534203574,0.0,1.0
2020-11-16,42.31,42.4,42.13,42.27,7232,34.0810312176164,34.1535269115324,33.9360398297844,34.0488109092093,8978.18842529145,0.0,1.0
2020-11-17,42.38,42.51,42.06,42.27,6746,34.1374167573288,34.2421327596519,33.879654290072,34.0488109092093,8374.84224516263,0.0,1.0
2020-11-18,42.32,42.7331,42.32,42.66,11815,34.0890862947181,34.4218415297925,34.0890862947181,34.3629589161785,14667.7677329672,0.0,1.0
2020-11-19,42.5499,42.5499,42.12,42.12,3636,34.274272517288,34.274272517288,33.9279847526826,33.9279847526826,4513.92327355638,0.0,1.0
2020-11-20,42.5033,42.5592,42.37,42.5592,5406,34.2367358579937,34.2817637389926,34.129361680227,34.2817637389926,6711.29516414901,0.0,1.0
2020-11-23,42.71,42.74,42.5,42.74,1789,34.4032343016874,34.4273995329928,34.2340776825501,34.4273995329928,2220.95949845775,0.0,1.0
2020-11-24,43.257,43.348,42.86,43.07,26094,34.8438470191546,34.9171482207808,34.5240604582141,34.6932170773514,32394.4757701265,0.0,1.0
2020-11-25,43.6097,43.63,43.3299,43.3299,2931,35.1279495885343,35.1443013950509,34.9025685312265,34.9025685312265,3638.69887645592,0.0,1.0
2020-11-27,44.0,44.0,43.7,43.71,6610,35.4423392478166,35.4423392478166,35.2006869347633,35.2087420118651,8206.0046309702,0.0,1.0
2020-11-30,43.31,44.245,43.31,44.245,4868,34.886538927794,35.6396886368101,34.886538927794,35.6396886368101,6043.39342565249,0.0,1.0
2020-12-01,44.05,44.05,43.8,43.908,17835,35.4826146333255,35.4826146333255,35.2812377057811,35.3682325384802,22141.3150670731,0.0,1.0
2020-12-02,44.13,44.13,43.89,44.015,4709,35.5470552501397,35.5470552501397,35.353733399697,35.4544218634693,5846.00239141281,0.0,1.0
2020-12-03,43.9,44.21,43.81,44.21,19644,35.3617884767988,35.6114958669539,35.2892927828828,35.6114958669539,24387.1036264416,0.0,1.0
2020-12-04,43.9088,44.2,43.9088,44.2,1828,35.3688769446484,35.6034407898521,35.3688769446484,35.6034407898521,2269.37616723351,0.0,1.0
2020-12-07,44.07,44.264,44.07,44.16,6566,35.498724787529,35.6549932833035,35.498724787529,35.571220481445,8151.38069696678,0.0,1.0
2020-12-08,44.58,44.6049,44.26,44.26,4471,35.9095337197196,35.9295908617031,35.6517712524628,35.6517712524628,5550.53656657607,0.0,1.0
2020-12-09,44.1034,44.29,44.0006,44.29,4740,35.525628745049,35.6759364837681,35.4428225524427,35.6759364837681,5884.48743582432,0.0,1.0
2020-12-10,44.3895,44.3895,43.73,43.73,3467,35.7560845009308,35.7560845009308,35.2248521660686,35.2248521660686,4304.11770886137,0.0,1.0
2020-12-11,44.16,44.27,44.012,44.012,10115,35.571220481445,35.6598263295646,35.4520053403387,35.4520053403387,12557.2975555618,0.0,1.0
2020-12-14,43.5101,43.93,43.5101,43.93,8360,35.5069949351894,35.8496599066164,35.5069949351894,35.8496599066164,10244.3035988807,0.570167,1.0
2020-12-15,44.1847,44.2584,43.825,44.0,8193,36.0575112241264,36.1176550878897,35.7639732621777,35.9067843362423,10039.6626059366,0.0,1.0
2020-12-16,44.39,44.53,44.06,44.06,47296,36.2250490155862,36.3392978748379,35.9557481330644,35.9557481330644,57956.2898340505,0.0,1.0
2020-12-17,44.46,44.5,44.3817,44.5,3277,36.2821734452121,36.3148159764268,36.2182756903592,36.3148159764268,4015.61996334115,0.0,1.0
2020-12-18,44.4458,44.487,44.2,44.3,14276,36.2705853466308,36.304207153782,36.0699969923161,36.151603320353,17493.7414088063,0.0,1.0
2020-12-21,43.885,43.9627,43.19,43.77,11445,35.8129370589998,35.8763451758845,35.2457730791433,35.7190897817574,14024.6476900945,0.0,1.0
2020-12-22,43.58,43.73,43.54,43.73,5774,35.5640377584872,35.6864472505426,35.5313952272725,35.6864472505426,7075.43169616474,0.0,1.0
2020-12-23,43.9124,44.03,43.69,43.85,16407,35.8352971928819,35.9312662346533,35.6538047193278,35.7843748441869,20105.0585103871,0.0,1.0
2020-12-24,43.8948,44.0199,43.882,43.895,2331,35.8209344791474,35.9230239955216,35.8104888691587,35.8210976918035,2856.39613504676,0.0,1.0
2020-12-28,44.3915,44.57,44.3915,44.49,8067,36.2262731105068,36.3719404060527,36.2262731105068,36.3066553436231,9885.26281485295,0.0,1.0
2020-12-29,44.9795,45.1829,44.96,45.065,5961,36.7061183193638,36.8721055905909,36.6902050853966,36.7758917298354,7304.5805924555,0.0,1.0
2020-12-30,44.82,45.19,44.695,45.07,6079,36.575956226145,36.8778996398815,36.4739483160988,36.7799720462372,7449.17722220045,0.0,1.0
2020-12-31,44.29,44.83,44.19,44.69,24319,36.1434426875493,36.5841168589486,36.0618363595124,36.469867999697,29800.3850743038,0.0,1.0
2021-01-04,44.8504,45.55,44.7,45.55,81150,36.6007645498682,37.1716824208144,36.4780286325007,37.1716824208144,99440.817828848,0.0,1.0
2021-01-05,45.4236,45.435,44.88,45.07,15363,37.0685320221758,37.077835143572,36.6249200229671,36.7799720462372,18825.7459556943,0.0,1.0
2021-01-06,45.9394,46.2,45.805,45.8298,17685,37.4894574621902,37.7021235530544,37.3797785573086,37.4000169266617,21671.1135342351,0.0,1.0
2021-01-07,46.0566,46.245,45.99,46.08,59724,37.5851000786494,37.738846400671,37.5307502641769,37.6041959594101,73185.5009736306,0.0,1.0
2021-01-08,46.075,46.27,45.82,45.935,22320,37.6001156430082,37.7592479826802,37.3920195065141,37.4858667837566,27350.8201348107,0.0,1.0
2021-01-11,45.375,45.4357,45.11,45.11,19327,37.0288713467498,37.0784063878682,36.812614577452,36.812614577452,23683.2123989913,0.0,1.0
2021-01-12,45.75,45.82,45.54,45.55,5459,37.3348950768883,37.3920195065141,37.1635217880107,37.1716824208144,6689.43221845571,0.0,1.0
2021-01-13,45.5,45.8799,45.46,45.8799,3997,37.130879256796,37.4409016970082,37.0982367255812,37.4409016970082,4897.90448381892,0.0,1.0
2021-01-14,45.8159,45.875,45.44,45.44,3042,37.3886736470646,37.4369029869344,37.0819154599738,37.0819154599738,3727.65209901855,0.0,1.0
2021-01-15,45.19,45.52,45.0054,45.49,8619,36.8778996398815,37.1472005224034,36.7272543583254,37.1227186239923,10561.6809472192,0.0,1.0
2021-01-19,45.56,45.815,45.56,45.815,24107,37.1798430536181,37.3879391901123,37.1798430536181,37.3879391901123,29540.6012988298,0.0,1.0
2021-01-20,46.29,46.31,46.065,46.0684,8365,37.7755692482876,37.791890513895,37.5919550102045,37.5947296253578,10250.4305747174,0.0,1.0
2021-01-21,46.71,46.77,46.34,46.34,21451,38.1183158260426,38.1672796228648,37.8163724123061,37.8163724123061,26285.9517344008,0.0,1.0
2021-01-22,46.33,46.46,46.16,46.16,5641,37.8082117795024,37.9143000059504,37.6694810218396,37.6694810218396,6912.45413890981,0.0,1.0
2021-01-25,46.695,46.72,46.25,46.72,7308,38.1060748768371,38.1264764588463,37.7429267170728,38.1264764588463,8955.18788284931,0.0,1.0
2021-01-26,46.59,47.23,46.5543,47.23,21185,38.0203882323983,38.5426687318346,37.9912547732892,38.5426687318346,25959.9966198909,0.0,1.0
2021-01-27,47.7486,49.38,45.84,45.84,186331,38.965879149034,40.2972047846282,37.4083407721215,37.4083407721215,228329.106923809,0.0,1.0
2021-01-28,46.15,47.66,46.15,46.72,28536,37.6613203890359,38.8935759423933,37.6613203890359,38.1264764588463,34967.8764949354,0.0,1.0
2021-01-29,45.3469,46.22,45.1616,46.03,17148,37.0059399685715,37.7184448186618,36.8547234427191,37.5633927953916,21013.0763293787,0.0,1.0
2021-02-01,46.14,46.27,45.8124,46.27,6839,37.6531597562322,37.7592479826802,37.3858174255833,37.7592479826802,8380.47754937144,0.0,1.0
2021-02-02,45.83,45.91,45.3927,45.91,8823,37.4001801393178,37.4654652017473,37.0433156668124,37.4654652017473,10811.6615613546,0.0,1.0
2021-02-03,46.2797,46.28,46.13,46.18,4166,37.7671637964998,37.7674086154839,37.6449991234285,37.685802287447,5104.99626709773,0.0,1.0
2021-02-04,46.0298,46.035,45.87,45.87,1803,37.5632295827355,37.5674731117935,37.4328226705326,37.4328226705326,2209.3874866964,0.0,1.0
2021-02-05,45.66,45.82,45.41,45.68,18277,37.261449381655,37.3920195065141,37.0574335615627,37.2777706472624,22396.5474732946,0.0,1.0
2021-02-08,46.0005,46.1,45.9617,46.09,3265,37.5393189286207,37.6205172250175,37.5076556733424,37.6123565922138,4000.9152213332,0.0,1.0
2021-02-09,45.865,45.912,45.852,45.852,1238,37.4287423541307,37.4670973283081,37.4181335314859,37.4181335314859,1517.03921715482,0.0,1.0
2021-02-10,45.84,46.02,45.72,46.0,5847,37.4083407721215,37.5552321625879,37.3104131784772,37.5389108969805,7164.88554337984,0.0,1.0
2021-02-11,46.1251,46.38,46.1047,46.285,2791,37.6410004133547,37.8490149435208,37.6243527224352,37.7714889318857,3420.07791201867,0.0,1.0
2021-02-12,46.61,46.6482,46.15,46.15,3609,38.0367094980057,38.0678831153158,37.6613203890359,37.6613203890359,4422.4511588948,0.0,1.0
2021-02-16,46.6247,46.93,46.6247,46.79,3609,38.0487056282271,38.2978497477238,38.0487056282271,38.1836008884722,4422.4511588948,0.0,1.0
2021-02-17,46.205,46.27,46.1581,46.27,2300,37.7062038694562,37.7592479826802,37.6679305016069,37.7592479826802,2818.40888485953,0.0,1.0
2021-02-18,46.18,46.21,45.84,45.84,3583,37.685802287447,37.7102841858581,37.4083407721215,37.4083407721215,4390.59088454421,0.0,1.0
2021-02-19,45.89,46.23,45.8659,46.115,3627,37.4491439361399,37.7266054514654,37.429476811083,37.632758174223,4444.50827190674,0.0,1.0
2021-02-22,45.885,46.06,45.83,45.83,7022,37.4450636197381,37.5878746938027,37.4001801393178,37.4001801393178,8604.72486499286,0.0,1.0
2021-02-23,45.76,45.76,45.1374,45.46,1930,37.343055709692,37.343055709692,36.8349747113341,37.0982367255812,2365.01267294734,0.0,1.0
2021-02-24,46.1893,46.1893,45.76,45.76,1309,37.6933916759544,37.6933916759544,37.343055709692,37.343055709692,1604.04227403527,0.0,1.0
2021-02-25,45.67,46.67,45.645,46.67,9635,37.2696100144587,38.0856732948279,37.2492084324495,38.0856732948279,11806.6824372268,0.0,1.0
2021-02-26,45.17,45.36,45.04,45.32,13834,36.8615783742742,37.0166303975443,36.7554901478262,36.9839878663295,16952.1167448464,0.0,1.0
2021-03-01,45.62,45.779,45.39,45.48,2708,37.2288068504403,37.358560912019,37.0411122959554,37.1145579911886,3318.37011313025,0.0,1.0
2021-03-02,46.0188,46.125,45.66,45.74,12746,37.5542528866515,37.6409188070267,37.261449381655,37.3267344440846,15618.8868027911,0.0,1.0
2021-03-03,45.4429,45.9,45.27,45.7,5827,37.0842820434869,37.4573045689436,36.9431847023111,37.2940919128698,7140.37764003324,0.0,1.0
2021-03-04,43.96,45.08,43.76,44.91,10944,35.8741418050275,36.7881326790409,35.7109291489537,36.6494019213782,13410.724711262,0.0,1.0
2021-03-05,44.3948,44.3948,43.94,44.1373,9678,36.228966119332,36.228966119332,35.8578205394201,36.0188298246369,11859.3744294219,0.0,1.0
2021-03-08,44.3558,44.664,44.3,44.3,3807,36.1971396513976,36.4486503544074,36.151603320353,36.151603320353,4665.07940202618,0.0,1.0
2021-03-09,45.1041,45.26,45.04,45.0938,13882,36.8077998040978,36.9350240695074,36.7554901478262,36.79939435231,17010.9357128782,0.0,1.0
2021-03-10,45.3843,45.44,45.1301,45.29,6850,37.0364607352573,37.0819154599738,36.8290174493874,36.9595059679185,8393.95689621206,0.0,1.0
2021-03-11,46.435,46.62,45.85,45.92,179580,37.8938984239411,38.0448701308094,37.4165014049252,37.473625834551,220056.464149162,0.0,1.0
2021-03-12,46.11,46.11,45.66,45.66,15304,37.6286778578212,37.6286778578212,37.261449381655,37.261449381655,18753.4476408218,0.0,1.0
2021-03-15,46.305,46.33,45.91,46.21,1988,37.7878101974931,37.8082117795024,37.4654652017473,37.7102841858581,2436.0855926525,0.0,1.0
2021-03-16,46.074,46.1,46.074,46.1,1512,37.5992995797279,37.6205172250175,37.5992995797279,37.6205172250175,1852.7974930033,0.0,1.0
2021-03-17,46.0794,46.08,45.5,45.5,2319,37.6037063214419,37.6041959594101,37.130879256796,37.130879256796,2841.6913930388,0.0,1.0
2021-03-18,44.9,45.5,44.9,45.31,4138,36.6412412885745,37.130879256796,36.6412412885745,36.9758272335258,5070.68520241248,0.0,1.0
2021-03-19,45.2599,45.2901,44.9,44.9,2893,36.9349424631793,36.9595875742465,36.6412412885745,36.6412412885745,3545.06821908635,0.0,1.0
2021-03-22,45.6184,45.76,45.47,45.48,4878,37.2275011491917,37.343055709692,37.1063973583849,37.1145579911886,5977.47762623685,0.0,1.0
2021-03-23,44.8596,45.082,44.8596,45.082,957,36.6082723320476,36.7897648056017,36.6082723320476,36.7897648056017,1172.70317513503,0.0,1.0
2021-03-24,44.7857,45.195,44.7857,45.195,1690,36.5479652556283,36.8819799562834,36.5479652556283,36.8819799562834,2070.91783278808,0.0,1.0
2021-03-25,45.4155,45.4155,44.93,44.93,2353,37.0619219096048,37.0619219096048,36.6657231869856,36.6657231869856,2883.35482872803,0.0,1.0
2021-03-26,45.9141,45.9141,45.4,45.6051,3902,37.4688110611968,37.4688110611968,37.0492729287591,37.2166475075628,4781.49194292255,0.0,1.0
2021-03-29,45.8211,45.825,45.7798,45.7798,915,37.3929171761225,37.396099822916,37.3592137626433,37.3592137626433,1121.23657810716,0.0,1.0
2021-03-30,45.4702,45.51,45.3822,45.51,2174,37.106560571041,37.1390398895997,37.0347470023685,37.1390398895997,2664.00909377591,0.0,1.0
2021-03-31,45.231,45.36,45.231,45.36,1346,36.9113582343767,37.0166303975443,36.9113582343767,37.0166303975443,1649.38189522649,0.0,1.0
2021-04-01,45.79,45.79,45.64,45.6682,99487,37.367537608103,37.367537608103,37.2451281160477,37.2681411005541,121910.889012182,0.0,1.0
2021-04-05,46.4396,46.5672,46.33,46.33,8114,37.8976523150308,38.0017819896059,37.8082117795024,37.8082117795024,9942.85638771748,0.0,1.0
2021-04-06,46.226,46.24,45.9623,46.08,18210,37.723341198344,37.7347660842691,37.5081453113106,37.6041959594101,22314.4459970834,0.0,1.0
2021-04-07,46.4449,46.4449,46.4449,46.4449,855,37.9019774504168,37.9019774504168,37.9019774504168,37.9019774504168,1047.71286806734,0.0,1.0
2021-04-08,46.64,46.76,46.49,46.67,2077,38.0611913964168,38.1591189900611,37.9387819043614,38.0856732948279,2545.14576254488,0.0,1.0
2021-04-09,46.8172,46.82,46.8095,46.82,2274,38.2057978096982,38.2080827868832,38.1995141224394,38.2080827868832,2786.54861050894,0.0,1.0
2021-04-12,46.5159,46.62,46.5159,46.57,1662,37.959917943323,38.0448701308094,37.959917943323,38.004066966791,2036.60676810284,0.0,1.0
2021-04-13,47.1634,47.19,46.7701,46.7701,4536,38.488318917362,38.5100262006198,38.1673612291928,38.1673612291928,5558.39247900992,0.0,1.0
2021-04-14,46.9772,47.23,46.9,46.92,112597,38.3363679345573,38.5426687318346,38.2733678493128,38.2896891149202,137975.819655882,0.0,1.0
2021-04-15,47.465,47.475,47.24,47.24,4014,38.7344436027213,38.742604235525,38.5508293646383,38.5508293646383,4918.73620166354,0.0,1.0
2021-04-16,48.335,48.335,48.0,48.0,9113,39.4444186566425,39.4444186566425,39.1710374577188,39.1710374577188,11167.0261598804,0.0,1.0
2021-04-19,48.6277,48.6823,48.542,48.65,2643,39.6832803788065,39.7278374339147,39.6133437556789,39.7014785899588,3238.7194272538,0.0,1.0
2021-04-20,48.1083,48.31,48.1083,48.31,1006,39.2594171109828,39.4240170746333,39.2594171109828,39.4240170746333,1232.74753833421,0.0,1.0
2021-04-21,48.2195,48.2195,47.68,47.68,1555,39.3501633477599,39.3501633477599,38.9098972080007,38.9098972080007,1905.4894851985,0.0,1.0
2021-04-22,48.545,48.72,48.5,48.72,1555,39.61579194552,39.7586030195846,39.5790690979034,39.7586030195846,1905.48948519851,0.0,1.0
2021-04-23,49.3965,49.3965,48.99,48.99,2987,40.3106698287543,40.3106698287543,39.9789401052843,39.9789401052843,3660.2553648154,0.0,1.0
2021-04-26,49.64,49.7296,49.59,49.67,1526,40.5093812375242,40.5825005074453,40.4685780735058,40.5338631359353,1869.95302534593,0.0,1.0
2021-04-27,49.505,49.505,49.22,49.22,951,40.3992126946744,40.3992126946744,40.1666346597692,40.1666346597692,1165.35080413105,0.0,1.0
2021-04-28,49.115,49.2099,49.0,49.09,2784,40.0809480153304,40.1583924206375,39.987100738088,40.0605464333212,3411.50014584736,0.0,1.0
2021-04-29,49.44,49.58,49.16,49.58,3267,40.3461685814504,40.4604174407021,40.117670862947,40.4604174407021,4003.36601166785,0.0,1.0
2021-04-30,48.4816,49.105,48.4816,49.01,4997,39.5640535335446,40.0727873825267,39.5640535335446,39.9952613708917,6123.29965114915,0.0,1.0
2021-05-03,49.315,49.39,49.135,49.135,21273,40.2441606714043,40.3053654174319,40.0972692809378,40.0972692809378,26067.8313946159,0.0,1.0
2021-05-04,48.57,48.95,48.36,48.64,21791,39.6361935275292,39.9462975740695,39.4648202386517,39.6933179571551,26702.586091293,0.0,1.0
2021-05-05,49.25,49.28,49.1,49.1,5000,40.1911165581803,40.2155984565913,40.0687070661249,40.0687070661249,6126.97583665114,0.0,1.0
2021-05-06,49.54,49.57,49.27,49.27,1635,40.4277749094873,40.4522568078984,40.2074378237876,40.2074378237876,2003.52109858492,0.0,1.0
2021-05-07,50.5744,50.6,50.09,50.12,6273,41.2719107667011,41.2928019866786,40.8766097136903,40.9010916121014,7686.90388466253,0.0,1.0
2021-05-10,49.8101,50.23,49.75,50.23,3587,40.648193601515,40.990858572942,40.5991481983648,40.990858572942,4395.49246521353,0.0,1.0
2021-05-11,49.18,49.27,49.12,49.12,6884,40.1339921285544,40.2074378237876,40.0850283317323,40.0850283317323,8435.62033190129,0.0,1.0
2021-05-12,48.2772,48.9,48.2772,48.85,1736,39.3972501990372,39.9054944100511,39.3972501990372,39.8646912460326,2127.28601048527,0.0,1.0
2021-05-13,48.75,48.85,48.34,48.69,63839,39.7830849179957,39.8646912460326,39.4484989730443,39.7341211211735,78228.0020871944,0.0,1.0
2021-05-14,49.5261,49.5261,49.1,49.25,12638,40.4164316298902,40.4164316298902,40.0687070661249,40.1911165581803,15486.5441247194,0.0,1.0
2021-05-17,49.77,49.89,49.52,49.52,4365,40.6154694639722,40.7133970576165,40.4114536438799,40.4114536438799,5348.84990539645,0.0,1.0
2021-05-18,50.26,50.48,50.26,50.48,1349,41.0153404713531,41.1948743930343,41.0153404713531,41.1948743930343,1653.05808072848,0.0,1.0
2021-05-19,49.6198,49.85,49.202,49.202,6136,40.4928967592608,40.6807545264017,40.1519455207225,40.1519455207225,7519.02474673827,0.0,1.0
2021-05-20,50.3815,50.3815,49.74,49.74,1792,41.1144921599179,41.1144921599179,40.5909875655611,40.5909875655611,2195.90813985577,0.0,1.0
2021-05-21,50.3202,50.3202,50.29,50.29,353,41.0644674808313,41.0644674808313,41.0398223697642,41.0398223697642,432.564494067571,0.0,1.0
2021-05-24,50.3675,50.44,50.24,50.24,1929,41.1030672739928,41.1622318618195,40.9990192057457,40.9990192057457,2363.78727778001,0.0,1.0
2021-05-25,50.425,50.51,50.31,50.51,2186,41.149990912614,41.2193562914454,41.0561436353715,41.2193562914454,2678.71383578388,0.0,1.0
2021-05-26,50.0707,50.33,50.0452,50.33,1163,40.8608596923792,41.0724649009789,40.8400500787298,41.0724649009789,1425.13457960506,0.0,1.0
2021-05-27,50.285,50.32,50.2535,50.32,2259,41.0357420533623,41.0643042681752,41.0100360600307,41.0643042681752,2768.16768299899,0.0,1.0
2021-05-28,50.71,50.71,50.64,50.64,1225,41.3825689475192,41.3825689475192,41.3254445178934,41.3254445178934,1501.10907997953,0.0,1.0
2021-06-01,50.78,50.97,50.78,50.78,1591,41.439693377145,41.5947454004152,41.439693377145,41.439693377145,1949.6037112224,0.0,1.0
2021-06-02,51.23,51.27,51.23,51.27,791,41.8069218533112,41.8395643845259,41.8069218533112,41.8395643845259,969.287577358209,0.0,1.0
2021-06-03,51.1,51.18,51.1,51.18,1086,41.7008336268632,41.7661186892927,41.7008336268632,41.7661186892927,1330.77915172063,0.0,1.0
2021-06-04,51.55,51.55,51.39,51.39,421,42.0680621030293,42.0680621030293,41.9374919781702,41.9374919781702,515.891365446026,0.0,1.0
2021-06-07,51.64,51.64,51.583,51.583,967,42.1415077982625,42.1415077982625,42.0949921912815,42.0949921912815,1184.95712680833,0.0,1.0
2021-06-08,51.6707,51.7,51.67,51.7,1202,42.1665609409698,42.1904715950847,42.1659896966736,42.1904715950847,1472.92499113094,0.0,1.0
2021-06-09,51.54,51.6,51.54,51.54,513,42.0599014702256,42.1088652670477,42.0599014702256,42.0599014702256,628.627720840407,0.0,1.0
2021-06-10,50.435,50.49,50.415,50.415,1747,41.8126171589449,41.8582143423243,41.7960363649887,41.7960363649887,2107.25735404369,0.801979,1.0
2021-06-11,50.509,50.59,50.38,50.59,41058,41.8739660965826,41.9411183121051,41.7670199755654,41.9411183121051,49524.769572024,0.0,1.0
2021-06-14,50.8518,50.8518,50.8,50.8,445,42.1581609049912,42.1581609049912,42.1152166486448,42.1152166486448,536.765611075812,0.0,1.0
2021-06-15,50.594,50.6334,50.56,50.6334,630,41.9444344708963,41.97709863499,41.9162471211709,41.97709863499,759.915359500588,0.0,1.0
2021-06-16,50.0301,50.82,50.0301,50.57,3094,41.4769389853024,42.1317974426009,41.4769389853024,41.9245375181489,3732.02876554733,0.0,1.0
2021-06-17,49.3706,49.64,49.1394,49.64,4124,40.9301873045981,41.1535305991875,40.7385133264649,41.1535305991875,4974.43006758797,0.0,1.0
2021-06-18,48.85,49.0,48.68,48.92,5876,40.4985892379192,40.6229451925904,40.3576524892919,40.5566220167658,7087.71849591342,0.0,1.0
2021-06-21,49.1961,49.1961,48.79,48.79,2047,40.7855198773306,40.7855198773306,40.4488468560507,40.4488468560507,2469.12181094873,0.0,1.0
2021-06-22,49.5491,49.5491,49.5373,49.5373,535,41.0781708906568,41.0781708906568,41.0683882222227,41.0683882222227,645.324948147324,0.0,1.0
2021-06-23,49.005,49.45,48.97,49.34,8126,40.6270903910795,40.996013056604,40.5980740016562,40.9048186898451,9801.70192270122,0.0,1.0
2021-06-24,49.5965,49.5965,49.4601,49.4601,333,41.1174673723329,41.1174673723329,41.0043863575519,41.0043863575519,401.669547164596,0.0,1.0
2021-06-25,49.8922,49.9999,49.8922,49.97,1159,41.3626144109747,41.4519019864286,41.3626144109747,41.4271136994642,1398.00301850981,0.0,1.0
2021-06-28,49.6812,49.7434,49.521,49.7201,2094,41.1876870347372,41.2392533039409,41.0548748751484,41.2199366789819,2525.81390919719,0.0,1.0
2021-06-29,49.7784,49.885,49.68,49.885,2617,41.2682696933641,41.3566453251505,41.1866921870998,41.3566453251505,3156.66427906832,0.0,1.0
2021-06-30,49.4138,49.4138,49.2,49.2,402,40.9660018195434,40.9660018195434,40.788753132152,40.788753132152,484.898372252755,0.0,1.0
2021-07-01,49.655,49.655,49.55,49.61,7947,41.1659661946546,41.1659661946546,41.0789170263848,41.1286594082533,9585.78946341456,0.0,1.0
2021-07-02,49.995,49.995,49.79,49.79,2195,41.4478396919094,41.4478396919094,41.2778865538587,41.2778865538587,2647.64160968855,0.0,1.0
2021-07-06,49.9389,50.34,49.84,50.34,2278,41.4013305648623,41.7338583876531,41.3193385387491,41.7338583876531,2747.75744276562,0.0,1.0
2021-07-07,50.14,50.14,50.05,50.14,28354,41.5680504480915,41.5680504480915,41.4934368752888,41.5680504480915,34201.0160369518,0.0,1.0
2021-07-08,49.67,49.87,49.48,49.48,9979,41.1784017901218,41.3442097296834,41.0208842475382,41.0208842475382,12036.818051518,0.0,1.0
2021-07-09,50.4951,50.4951,50.14,50.14,7848,41.8624424447831,41.8624424447831,41.5680504480915,41.5680504480915,9466.37419263589,0.0,1.0
2021-07-12,50.61,50.79,50.57,50.58,11921,41.9576991060613,42.1069262516667,41.9245375181489,41.932827915127,14379.28730255,0.0,1.0
2021-07-13,50.78,51.1,50.71,50.83,15940,42.0986358546886,42.3639285579872,42.040603075842,42.140087839579,19227.0648102212,0.0,1.0
2021-07-14,51.2,51.34,51.13,51.33,186563,42.446832527768,42.5628980854611,42.3887997489214,42.554607688483,225035.062245251,0.0,1.0
2021-07-15,50.8822,51.02,50.71,50.95,3187,42.1833637118046,42.2976053821625,42.040603075842,42.239572603316,3844.20674718789,0.0,1.0
2021-07-16,50.6043,50.86,50.6043,50.6749,982,41.9529735797838,42.1649590305132,41.9529735797838,42.011503782449,1184.50298893583,0.0,1.0
2021-07-19,49.6925,49.86,49.6925,49.86,2455,41.1970551833224,41.3359193327053,41.1970551833224,41.3359193327053,2961.25747233959,0.0,1.0
2021-07-20,50.41,50.46,50.32,50.32,2710,41.7918911664997,41.8333431513901,41.7172775936969,41.7172775936969,3268.84226070887,0.0,1.0
2021-07-21,51.1102,51.12,51.0,51.0,5560,42.3723847629048,42.3805093519433,42.2810245882064,42.2810245882064,6706.55460130677,0.0,1.0
2021-07-22,51.2631,51.43,51.19,51.43,2391,42.4991449326996,42.6375116582638,42.4385421307899,42.6375116582638,2884.05972153318,0.0,1.0
2021-07-23,51.8554,51.99,51.8554,51.99,1849,42.9901851457113,43.1017738890363,42.9901851457113,43.1017738890363,2230.29126939141,0.0,1.0
2021-07-26,52.21,52.3373,52.205,52.2271,922,43.284162622554,43.389699376085,43.280017424065,43.2983392013865,1112.13009755483,0.0,1.0
2021-07-27,51.665,51.7069,51.665,51.7069,1365,42.8323359872487,42.8670727505868,42.8323359872487,42.8670727505868,1646.48327891794,0.0,1.0
2021-07-28,51.665,51.743,51.5499,51.5499,1833,42.8323359872487,42.8970010836777,42.736913518031,42.736913518031,2210.9918316898,0.0,1.0
2021-07-29,52.1884,52.309,52.1884,52.309,674,43.2662553650813,43.366237552637,43.2662553650813,43.366237552637,812.988813179994,0.0,1.0
2021-07-30,52.0193,52.0899,52.0193,52.0899,489,43.126064752182,43.1845949548473,43.126064752182,43.1845949548473,589.839064755218,0.0,1.0
2021-08-02,51.97,52.29,51.97,52.2,33436,43.0851930950801,43.3504857983786,43.0851930950801,43.2758722255759,40330.9999369232,0.0,1.0
2021-08-03,52.48,52.48,52.18,52.18,4425,43.5080033409622,43.5080033409622,43.2592914316198,43.2592914316198,5337.50073934936,0.0,1.0
2021-08-04,52.2745,52.51,52.2745,52.51,2300,43.3376356830626,43.5328745318964,43.3376356830626,43.5328745318964,2774.29416960532,0.0,1.0
2021-08-05,52.2207,52.3,52.2207,52.3,378,43.2930333473206,43.3587761953567,43.2930333473206,43.3587761953567,455.949215700352,0.0,1.0
2021-08-06,51.9099,51.91,51.89,51.91,314,43.0353678092418,43.0354507132116,43.0188699192555,43.0354507132116,378.751464893944,0.0,1.0
2021-08-09,51.705,51.88,51.705,51.88,554,42.865497575161,43.0105795222774,42.865497575161,43.0105795222774,668.243030417976,0.0,1.0
2021-08-10,51.7005,51.76,51.6552,51.6799,42719,42.8617668965208,42.9110947585404,42.8242113982101,42.844688678746,51528.2924484216,0.0,1.0
2021-08-11,51.869,51.9,51.676,51.7,1904,43.0014600856015,43.0271603162335,42.8414554239246,42.8613523766719,2296.63308649066,0.0,1.0
2021-08-12,51.8046,51.81,51.8046,51.81,5270,42.9480699290627,42.9525467434308,42.9480699290627,42.9525467434308,6356.75229296522,0.0,1.0
2021-08-13,52.145,52.145,51.91,51.91,1659,43.2302750421965,43.2302750421965,43.0354507132116,43.0354507132116,2001.11044668488,0.0,1.0
2021-08-16,51.8,51.8883,51.55,51.75,9912,42.9442563464527,43.0174605517692,42.7369964220007,42.9028043615623,11956.0016561426,0.0,1.0
2021-08-17,51.35,51.4499,51.12,51.4,7668,42.5711884824392,42.6540095482502,42.3805093519433,42.6126404673295,9249.25551849285,0.0,1.0
2021-08-18,51.2494,51.56,51.2494,51.425,6845,42.4877870888397,42.7452868189788,42.4877870888397,42.6333664597747,8256.54069171669,0.0,1.0
2021-08-19,50.4,50.78,50.24,50.33,9142,41.7836007695216,42.0986358546886,41.6509544178723,41.725567990675,11027.216216753,0.0,1.0
2021-08-20,50.8203,50.87,50.7,50.79,1880,42.1320461545103,42.1732494274913,42.032312678864,42.1069262516667,2267.68392993826,0.0,1.0
2021-08-23,51.34,51.39,51.0701,51.0701,1715,42.5628980854611,42.6043500703515,42.3391402710227,42.3391402710227,2068.65847864049,0.0,1.0
2021-08-24,51.4717,51.5,51.4717,51.5,386,42.6720826136624,42.6955444371103,42.6720826136624,42.6955444371103,465.598934551153,0.0,1.0
2021-08-25,51.8134,51.8134,51.4219,51.4219,5242,42.9553654784034,42.9553654784034,42.6307964367115,42.6307964367115,6322.97827698742,0.0,1.0
2021-08-26,51.5452,51.82,51.5452,51.581,694,42.7330170314513,42.9608371404089,42.7330170314513,42.7626966526328,837.113110306995,0.0,1.0
2021-08-27,52.1189,52.1361,51.601,51.601,1435,43.2086371060837,43.222896588886,42.7792774465889,42.7792774465889,1730.91831886245,0.0,1.0
2021-08-30,52.1535,52.1535,51.85,51.85,1060,43.2373218796279,43.2373218796279,42.9857083313431,42.9857083313431,1278.58774773115,0.0,1.0
2021-08-31,52.0007,52.06,51.89,52.02,22494,43.1106446138028,43.1598066678828,43.0188699192555,43.1266450799705,27132.59697874,0.0,1.0
2021-09-01,52.1878,52.2723,52.14,52.14,5428,43.2657579412627,43.3358117957274,43.2261298437074,43.2261298437074,6547.33424026855,0.0,1.0
2021-09-02,52.6789,52.72,52.432,52.432,982,43.6728993368562,43.7069728684361,43.4682094354674,43.4682094354674,1184.50298893583,0.0,1.0
2021-09-03,52.8039,52.88,52.62,52.84,2812,43.7765292990822,43.8396192200853,43.6240688986553,43.806457632173,3391.87617605658,0.0,1.0
2021-09-07,52.72,52.87,52.72,52.87,1332,43.7069728684361,43.8313288231073,43.7069728684361,43.8313288231073,1606.67818865838,0.0,1.0
2021-09-08,51.9834,52.48,51.8726,52.32,786,43.0963022270307,43.5080033409622,43.0044446285136,43.3753569893129,948.084877091209,0.0,1.0
2021-09-09,51.69,51.83,51.69,51.8,7598,42.8530619796939,42.969127537387,42.8530619796939,42.9442563464527,9164.82047854834,0.0,1.0
2021-09-10,51.355,51.75,51.355,51.75,549,42.5753336809282,42.9028043615623,42.5753336809282,42.9028043615623,662.211956136226,0.0,1.0
2021-09-13,51.2,51.41,51.1722,51.41,1900,42.446832527768,42.6209308643076,42.4237852241689,42.6209308643076,2291.80822706526,0.0,1.0
2021-09-14,50.7953,51.0648,50.7953,51.0299,1118,42.1113201620651,42.3347463606243,42.1113201620651,42.3058128751708,1348.54820939945,0.0,1.0
2021-09-15,50.5905,50.5905,50.5,50.59,4733,41.941532831954,41.941532831954,41.8665047393024,41.9411183121051,5709.0149151052,0.0,1.0
2021-09-16,50.16,50.26,50.1199,50.26,1149,41.5846312420477,41.6675352118285,41.5513867501656,41.6675352118285,1385.94086994631,0.0,1.0
2021-09-17,49.1089,50.0,49.03,49.99,5879,40.7132276156817,41.4519848903984,40.6478163835247,41.4436944934203,7091.33714048246,0.0,1.0
2021-09-20,47.91,48.05,47.59,47.87,17314,39.7192919219797,39.8353574796729,39.4539992186812,39.6861303340674,20884.4040228463,0.0,1.0
2021-09-21,48.43,48.65,48.39,48.39,30756,40.1503925648399,40.3327812983576,40.1172309769276,40.1172309769276,37098.3441219048,0.0,1.0
2021-09-22,49.1416,49.34,49.1416,49.27,33546,40.7403372138,40.9048186898451,40.7403372138,40.8467859109986,40463.6835711218,0.0,1.0
2021-09-23,49.6799,49.7799,49.64,49.64,1278,41.1866092831301,41.2695132529109,41.1535305991875,41.1535305991875,1541.54258641548,0.0,1.0
2021-09-24,48.8301,48.8301,48.22,48.63,4155,40.4820913479329,40.4820913479329,39.9762942283002,40.3162005044015,5011.82272813482,0.0,1.0
2021-09-27,48.4311,48.55,48.27,48.27,2680,40.1513045085075,40.2498773285768,40.0177462131906,40.0177462131906,3232.65581501837,0.0,1.0
2021-09-28,46.9752,47.3035,46.9752,47.3035,3112,38.9443056124689,39.2164793452592,38.9443056124689,39.2164793452592,3753.74063296163,0.0,1.0
2021-09-29,46.6653,46.98,46.6653,46.98,2387,38.6873862101182,38.9482850030183,38.6873862101182,38.9482850030183,2879.23486210778,0.0,1.0
2021-09-30,46.6751,46.77,46.5199,46.5701,16808,38.6955107991567,38.7741866664787,38.5668438380569,38.6084616308868,20274.0593055331,0.0,1.0
2021-10-01,47.3,47.31,46.9001,46.92,17366,39.2135777063169,39.221868103295,38.8820447311635,38.8985426211499,20947.1271953765,0.0,1.0
2021-10-04,47.1229,47.475,47.085,47.31,3220,39.0667547758351,39.3586596534333,39.0353341712882,39.221868103295,3884.01183744744,0.0,1.0
2021-10-05,47.3,47.46,47.11,47.11,1379,39.2135777063169,39.3462240579662,39.0560601637334,39.0560601637334,1663.37028690684,0.0,1.0
2021-10-06,46.76,46.97,46.545,46.5501,5781,38.7658962695006,38.9399946060403,38.5876527344719,38.5918808369307,6973.12808456014,0.0,1.0
2021-10-07,47.263,47.4,47.26,47.4,1463,39.182903237498,39.2964816760977,39.1804161184046,39.2964816760977,1764.69233484025,0.0,1.0
2021-10-08,47.4913,47.62,47.4913,47.62,1354,39.3721730005075,39.4788704096154,39.3721730005075,39.4788704096154,1633.21491549809,0.0,1.0
2021-10-11,47.114,47.2814,47.114,47.2814,883,39.0593763225246,39.1981575679376,39.0593763225246,39.1981575679376,1065.08771815717,0.0,1.0
2021-10-12,47.2869,47.428,47.13,47.13,64855,39.2027172862756,39.3196947876363,39.0726409576895,39.0726409576895,78229.0645085882,0.0,1.0
2021-10-13,47.87,47.97,47.77,47.77,3295,39.6861303340674,39.7690343038482,39.6032263642866,39.6032263642866,3974.47795167371,0.0,1.0
2021-10-14,48.48,48.48,48.335,48.39,1830,40.1918445497303,40.1918445497303,40.0716337935481,40.1172309769276,2207.37318712075,0.0,1.0
2021-10-15,48.5853,48.63,48.4657,48.4657,3543,40.2791424299095,40.3162005044015,40.1799892820516,40.1799892820516,4273.61923604854,0.0,1.0
2021-10-18,48.28,48.4085,48.0601,48.235,2994,40.0260366101687,40.132568211337,39.8437307806207,39.9887298237673,3611.40727991231,0.0,1.0
2021-10-19,48.68,48.7,48.63,48.7,2026,40.3576524892919,40.374233283248,40.3162005044015,40.374233283248,2443.79129896538,0.0,1.0
2021-10-20,48.9165,48.9165,48.81,48.9,1053,40.5537203778235,40.5537203778235,40.4654276500069,40.5400412228096,1270.14424373669,0.0,1.0
2021-10-21,48.5519,48.6,48.5,48.58,25802,40.2514525040027,40.2913293134672,40.2084253436864,40.2747485195111,31122.7557235463,0.0,1.0
2021-10-22,48.94,49.05,48.82,49.0,11324,40.5732028107219,40.6643971774808,40.473718046985,40.6229451925904,13659.177033309,0.0,1.0
2021-10-25,48.57,48.62,48.44,48.62,11394,40.266458122533,40.3079101074234,40.158682961818,40.3079101074234,13743.6120732535,0.0,1.0
2021-10-26,48.8199,49.06,48.78,49.06,2325,40.4736351430152,40.6726875744589,40.4405564590727,40.6726875744589,2804.44954101407,0.0,1.0
2021-10-27,48.8141,48.995,48.8141,48.88,2788,40.4688267127679,40.6187999941014,40.4688267127679,40.5234604288535,3362.92701950419,0.0,1.0
2021-10-28,48.8635,48.905,48.55,48.55,8413,40.5097812738396,40.5441864212987,40.2498773285768,40.2498773285768,10147.8855864737,0.0,1.0
2021-10-29,47.9668,48.28,47.8,48.14,2537,39.7663813768152,40.0260366101687,39.6280975552209,39.9099710524756,3060.1670905603,0.0,1.0
2021-11-01,48.2202,48.28,47.97,47.97,19658,39.9764600362398,40.0260366101687,39.7690343038482,39.7690343038482,23711.771646131,0.0,1.0
2021-11-02,48.0414,48.3856,48.0414,48.3856,684,39.8282277382717,40.1135832022572,39.8282277382717,40.1135832022572,825.050961743495,0.0,1.0
2021-11-03,49.14,49.16,48.49,48.49,3437,40.7390107502835,40.7555915442397,40.2001349467084,40.2001349467084,4145.76046127543,0.0,1.0
2021-11-04,48.8473,48.86,48.73,48.825,1444,40.4963508307351,40.5068796348973,40.3991044741823,40.477863245474,1741.7742525696,0.0,1.0
2021-11-05,48.9165,48.98,48.8945,48.948,4104,40.5537203778235,40.6063643986343,40.5354815044717,40.5798351283044,4950.30577046096,0.0,1.0
2021-11-08,49.0207,49.11,49.0207,49.1,7156,40.640106314335,40.7141395593493,40.640106314335,40.7058491623712,8631.6735120416,0.0,1.0
2021-11-09,48.7697,48.9,48.7409,48.9,70328,40.4320173501852,40.5400412228096,40.4081410068884,40.5400412228096,84830.6784173926,0.0,1.0
2021-11-10,48.04,48.54,48.04,48.54,1569,39.8270670826948,40.2415869315988,39.8270670826948,40.2415869315988,1892.55110961337,0.0,1.0
2021-11-11,48.2619,48.4196,48.2619,48.3015,518,40.0110309916384,40.1417705519827,40.0110309916384,40.0438609636716,624.819295589371,0.0,1.0
2021-11-12,48.35,48.38,48.3,48.33,3331,40.0840693890152,40.1089405799495,40.0426174041248,40.0674885950591,4017.90168650232,0.0,1.0
2021-11-15,47.902,48.0148,47.902,48.0148,706,39.7126596043973,39.80617528231,39.7126596043973,39.80617528231,851.587688583197,0.0,1.0
2021-11-16,47.97,48.115,47.97,48.02,3314,39.7690343038482,39.8892450600304,39.7690343038482,39.8104862887386,3997.39603394436,0.0,1.0
2021-11-17,48.25,48.25,48.21,48.25,634,40.0011654192344,40.0011654192344,39.9680038313221,40.0011654192344,764.740218925989,0.0,1.0
2021-11-18,47.9702,48.01,47.75,47.84,3982,39.7692001117878,39.8021958917605,39.5866455703305,39.6612591431332,4803.14755798625,0.0,1.0
2021-11-19,47.49,47.72,47.34,47.64,3363,39.3710952489004,39.5617743793962,39.2467392942292,39.4954512035716,4056.50056190551,0.0,1.0
2021-11-22,47.21,47.5175,47.21,47.29,3214,39.1389641335142,39.3938938405901,39.1389641335142,39.2052873093388,3876.77454830934,0.0,1.0
2021-11-23,46.92,47.09,46.6417,47.09,1885,38.8985426211499,39.0394793697772,38.6678208732499,39.0394793697772,2273.71500422001,0.0,1.0
2021-11-24,46.48,46.53,46.2501,46.31,2404,38.5337651541143,38.5752171390047,38.3431689275883,38.392828405487,2899.74051466574,0.0,1.0
2021-11-26,45.65,46.0,45.551,46.0,2403,37.8456622049337,38.1358260991665,37.7635872748507,38.1358260991665,2898.53429980938,0.0,1.0
2021-11-29,46.31,46.37,45.9289,46.18,2232,38.392828405487,38.4425707873555,38.0768813766524,38.285053244772,2692.27155937351,0.0,1.0
2021-11-30,45.7147,45.93,45.43,45.52,16234,37.8993010733819,38.07779332032,37.663273471416,37.7378870442187,19581.6919779881,0.0,1.0
2021-12-01,45.99,47.0,45.9523,46.6194,57153,38.1275357021884,38.9648657969745,38.0962809055811,38.6493332879888,68938.7976849795,0.0,1.0
2021-12-02,46.4,46.6575,46.08,46.254,3586,38.4674419782897,38.6809197004753,38.2021492749912,38.3464021824097,4325.4864748716,0.0,1.0
2021-12-03,45.9254,46.07,45.81,46.06,4232,38.07397973771,38.1938588780131,37.978308556583,38.185568481035,5104.70127207379,0.0,1.0
2021-12-06,46.39,46.5021,45.95,45.97,12681,38.4591515813116,38.5520869314359,38.0943741142761,38.1109549082323,15296.0105933761,0.0,1.0
2021-12-07,47.3312,47.4841,46.88,46.88,2252,39.2394437448885,39.3662039146833,38.8653810332375,38.8653810332375,2716.39585650051,0.0,1.0
2021-12-08,47.71,47.71,47.5814,47.68,5208,39.5534839824182,39.5534839824182,39.44686947728,39.5286127914839,6281.96697187151,0.0,1.0
2021-12-09,47.1194,47.23,47.11,47.23,3036,39.0638531368928,39.1555449274703,39.0560601637334,39.1555449274703,3662.06830387902,0.0,1.0
2021-12-10,47.28,47.28,46.9401,47.15,1567,39.1969969123607,39.1969969123607,38.9152063190758,39.0892217516457,1890.13867990067,0.0,1.0
2021-12-13,46.56,46.74,46.4458,46.74,2183,38.8426272096915,38.9927920056053,38.7473559891729,38.9927920056053,2616.72516257191,0.292554,1.0
2021-12-14,46.05,46.05,45.7693,45.7693,4483,38.4171602879359,38.4171602879359,38.182986631197,38.182986631197,5373.69624544656,0.0,1.0
2021-12-15,46.92,46.92,46.13,46.13,3832,39.142956801519,39.142956801519,38.4839001972309,38.4839001972309,4593.35356068509,0.0,1.0
2021-12-16,46.93,47.1,46.6498,47.072,1450,39.1512992901809,39.2931215974328,38.9175427578751,39.2697626291795,1738.09046529055,0.0,1.0
2021-12-17,46.283,46.626,46.283,46.626,384,38.6115402737576,38.8976876348599,38.6115402737576,38.8976876348599,460.294302532117,0.0,1.0
2021-12-20,46.0975,46.0975,45.93,46.03,6948,38.4567871090798,38.4567871090798,38.3170504239934,38.4004753106121,8328.45003644049,0.0,1.0
2021-12-21,46.7067,46.7067,46.51,46.5484,1701,38.9650115183612,38.9650115183612,38.8009147663821,38.8329499228437,2038.95991824774,0.0,1.0
2021-12-22,47.36,47.36,46.75,46.75,6668,39.5100263026415,39.5100263026415,39.0011344942671,39.0011344942671,7992.8187741775,0.0,1.0
2021-12-23,47.76,47.76,47.5996,47.5996,4037,39.8437258491165,39.8437258491165,39.7099123309801,39.7099123309801,4839.08359198479,0.0,1.0
2021-12-27,48.1691,48.2199,48.06,48.2199,878,40.1850170602739,40.2273969026762,40.0940005089728,40.2273969026762,1052.44374381041,0.0,1.0
2021-12-28,48.1044,48.2292,48.01,48.2292,1491,40.1310411586315,40.2351554171317,40.0522880656634,40.2351554171317,1787.23647155049,0.0,1.0
2021-12-29,48.1049,48.1049,48.0799,48.0799,691,40.1314582830646,40.1314582830646,40.1106020614099,40.1106020614099,828.29000794191,0.0,1.0
2021-12-30,47.7858,48.02,47.7858,48.02,407,39.8652494698642,40.0606305543253,39.8652494698642,40.0606305543253,487.864013360864,0.0,1.0
2021-12-31,47.88,47.88,47.88,47.88,350,39.943835713059,39.943835713059,39.943835713059,39.943835713059,419.539077828753,0.0,1.0
2022-01-03,48.1266,48.25,47.9837,48.18,152917,40.1495614834609,40.2525077935484,40.0303473204827,40.1941103729153,183299.020469541,0.0,1.0
2022-01-04,48.38,48.65,48.38,48.495,2055,40.3609601461528,40.5862073400234,40.3609601461528,40.4568987657644,2463.29372839454,0.0,1.0
2022-01-05,48.2993,49.04,48.2993,49.04,1981,40.2936362626515,40.9115643978366,40.2936362626515,40.9115643978366,2374.59118051074,0.0,1.0
2022-01-06,47.9891,48.17,47.9891,48.09,2474,40.0348522643601,40.1857678842534,40.0348522643601,40.1190279749584,2965.54193870953,0.0,1.0
2022-01-07,48.3596,48.43,48.02,48.02,5549,40.3439414692826,40.4026725894622,40.0606305543253,40.0606305543253,6651.492408205,0.0,1.0
2022-01-10,47.5043,47.5043,47.16,47.16,5165,39.6304084140324,39.6304084140324,39.343176529404,39.343176529404,6191.19810567288,0.0,1.0
2022-01-11,48.0859,48.17,47.7,47.7,1395,40.1156075546071,40.1857678842534,39.7936709171453,39.7936709171453,1672.16289591746,0.0,1.0
2022-01-12,48.3792,48.41,48.2,48.2,2820,40.3602927470599,40.3859876121384,40.2107953502391,40.2107953502391,3380.28628422023,0.0,1.0
2022-01-13,47.85,48.43,47.85,48.43,788,39.9188082470734,40.4026725894622,39.9188082470734,40.4026725894622,944.56226665445,0.0,1.0
2022-01-14,47.6366,47.65,47.37,47.37,3514,39.740779539029,39.7519584738359,39.5183687913034,39.5183687913034,4212.17234140068,0.0,1.0
2022-01-18,46.83,47.15,46.83,47.15,1279,39.0678744035621,39.3348340407421,39.0678744035621,39.3348340407421,1533.11565869422,0.0,1.0
2022-01-19,46.956,47.381,46.956,47.23,2141,39.1729897607018,39.5275455288315,39.1729897607018,39.4015739500371,2566.38047323245,0.0,1.0
2022-01-20,46.7181,46.93,46.7181,46.93,409,38.9745219554357,39.1512992901809,38.9745219554357,39.1512992901809,490.261379519886,0.0,1.0
2022-01-21,45.457,46.14,45.457,45.84,5387,37.9224507102867,38.4922426858927,37.9224507102867,38.2419680260365,6457.30574932426,0.0,1.0
2022-01-24,44.2205,44.77,43.2,43.85,5886,36.8909019872458,37.3493217392158,36.0395510193014,36.5818127823233,7055.44860600011,0.0,1.0
2022-01-25,44.2252,44.36,43.7192,44.08,5472,36.8948229569168,37.0072797040789,36.472693030626,36.7736900215464,6559.19381108268,0.0,1.0
2022-01-26,44.34,44.89,44.16,44.65,8025,36.9905947267552,37.4494316031583,36.8404299308414,37.2492118752733,9619.43171307355,0.0,1.0
2022-01-27,43.9447,43.9447,43.7392,43.89,1592,36.6608161499512,36.6608161499512,36.4893780079497,36.6151827369708,1908.30346258107,0.0,1.0
2022-01-28,44.1584,44.1584,43.66,43.68,2580,36.8390951326555,36.8390951326555,36.4233054977476,36.4399904750714,3092.60234513767,0.0,1.0
2022-01-31,45.42,45.49,44.38,44.38,3409,37.8915835022377,37.9499809228708,37.0239646814027,37.0239646814027,4086.31061805206,0.0,1.0
2022-02-01,45.96,45.96,45.61,45.66,74854,38.342077889979,38.342077889979,38.0500907868133,38.0918032301227,89726.2232336956,0.0,1.0
2022-02-02,45.9738,46.03,45.9,45.96,4951,38.3535905243324,38.4004753106121,38.2920229580077,38.342077889979,5934.67992665758,0.0,1.0
2022-02-03,45.35,45.6001,45.27,45.4999,2081,37.8331860816046,38.0418317230381,37.7664461723096,37.9582399866461,2494.45948846181,0.0,1.0
2022-02-04,45.3566,45.4372,45.13,45.13,2076,37.8386921241214,37.9059325827361,37.6496513310433,37.6496513310433,2488.46607306426,0.0,1.0
2022-02-07,45.6,45.79,45.6,45.67,1516,38.0417482981515,38.2002555827271,38.0417482981515,38.1001457187846,1817.20354853825,0.0,1.0
2022-02-08,45.5358,45.5358,45.38,45.38,507,37.9881895209422,37.9881895209422,37.8582135475902,37.8582135475902,607.732321311937,0.0,1.0
2022-02-09,45.937,46.04,45.9,45.92,2712,38.3228901660567,38.408817799274,38.2920229580077,38.3087079353315,3250.82851163308,0.0,1.0
2022-02-10,45.2946,45.61,45.24,45.24,1131,37.7869686944178,38.0500907868133,37.741418706324,37.741418706324,1355.71056292663,0.0,1.0
2022-02-11,44.2565,45.115,44.03,45.115,3968,36.9209349464285,37.6371375980505,36.731977578237,37.6371375980505,4756.37445949855,0.0,1.0
2022-02-14,43.6852,43.74,43.51,43.69,5097,36.4443285691756,36.4900454070427,36.2981681678195,36.4483329637333,6109.68765626615,0.0,1.0
2022-02-15,44.69,44.69,44.4499,44.4499,1436,37.2825818299208,37.2825818299208,37.0822786771492,37.0822786771492,1721.3089021774,0.0,1.0
2022-02-16,45.0103,45.0103,44.7994,44.87,482,37.5497917417607,37.5497917417607,37.3738486558817,37.4327466258346,577.765244324168,0.0,1.0
2022-02-17,43.81,44.65,43.8,44.65,2091,36.5484428276758,37.2492118752733,36.5401003390139,37.2492118752733,2506.44631925692,0.0,1.0
2022-02-18,43.5366,43.57,43.35,43.57,1258,36.3203591876601,36.3482230997908,36.1646883492295,36.3482230997908,1507.94331402449,0.0,1.0
2022-02-22,42.4308,43.18,42.2228,42.51,1987,35.3978467914299,36.0228660419776,35.2243230272629,35.463919301632,2381.78327898781,0.0,1.0
2022-02-23,41.9385,42.82,41.9385,42.82,2464,34.9871460746058,35.7225364501501,34.9871460746058,35.7225364501501,2953.55510791442,0.0,1.0
2022-02-24,41.25,41.25,39.82,39.82,22486,34.4127657302357,34.4127657302357,33.2197898515875,33.2197898515875,26953.5877258781,0.0,1.0
2022-02-25,42.295,42.295,41.57,41.57,1445,35.2845557954017,35.2845557954017,34.6797253674157,34.6797253674157,1732.09704989299,0.0,1.0
2022-02-28,40.7739,41.48,40.62,41.48,5649,34.0155798450438,34.6046429694588,33.8871889445376,34.6046429694588,6771.36071615608,0.0,1.0
2022-03-01,38.9253,40.24,38.63,40.05,4466,32.4733873910095,33.5701743753863,32.2270337008244,33.4116670908107,5353.31863309489,0.0,1.0
2022-03-02,39.7207,39.765,39.388,39.45,4008,33.1369489391751,33.1739061639472,32.8593943413945,32.9111177710981,4804.32178267898,0.0,1.0
2022-03-03,38.0806,38.92,37.92,38.92,17570,31.7686973737409,32.4689658720188,31.6347170058312,32.4689658720188,21060.8617070034,0.0,1.0
2022-03-04,36.5599,37.21,36.19,37.21,3966,30.5000551229296,31.0424003108381,30.1914664673268,31.0424003108381,4753.97709333952,0.0,1.0
2022-03-07,35.3661,36.54,35.0,36.54,8120,29.5041288264749,30.4834535704924,29.1987103165636,30.4834535704924,9733.30660562706,0.0,1.0
2022-03-08,36.92,37.4285,36.3293,36.62,9565,30.8004681396437,31.2246836881,30.3076773343867,30.5501934797874,11465.4036555201,0.0,1.0
2022-03-09,38.38,38.82,37.77,38.28,148803,32.0184714842775,32.3855409854,31.5095796759031,31.9350465976587,178367.638280434,0.0,1.0
2022-03-10,38.32,38.594,38.27,38.594,10119,31.9684165523062,32.1970007416416,31.9267041089969,32.1970007416416,12129.474081569,0.0,1.0
2022-03-11,38.2701,38.58,38.2701,38.47,2994,31.9267875338835,32.185321257515,31.9267875338835,32.0935538822344,3588.8571400551,0.0,1.0
2022-03-14,39.944,40.335,39.66,39.9,3642,33.3232367109948,33.6494280176741,33.0863100329975,33.2865297608825,4365.60377557805,0.0,1.0
2022-03-15,39.6221,39.9261,39.21,39.79,5285,33.054692000969,33.30830365629,32.7108980432131,33.1947623856019,6335.04007521417,0.0,1.0
2022-03-16,41.54,41.54,40.54,40.8657,6966,34.6546979014301,34.6546979014301,33.8204490352426,34.0921638909598,8350.02633187169,0.0,1.0
2022-03-17,41.38,41.58,40.98,40.98,4707,34.5212180828401,34.6880678560776,34.1875185363651,34.1875185363651,5642.20125525697,0.0,1.0
2022-03-18,41.42,41.42,40.62,40.63,2402,34.5545880374876,34.5545880374876,33.8871889445376,33.8955314331994,2879.23675698476,0.0,1.0
2022-03-21,41.0561,41.34,40.96,41.34,3657,34.2510048750819,34.4878481281926,34.1708335590413,34.4878481281926,4383.58402177072,0.0,1.0
2022-03-22,41.5,41.5,41.3233,41.3233,1857,34.6213279467826,34.6213279467826,34.4739161721273,34.4739161721273,2225.95447865141,0.0,1.0
2022-03-23,40.65,40.8605,40.63,40.84,1815,33.9122164105232,34.0878257968557,33.8955314331994,34.0707236950988,2175.60978931196,0.0,1.0
2022-03-24,40.5106,40.55,40.32,40.505,5136,33.7959221185766,33.8287915239044,33.6369142846813,33.791250324926,6156.43629636708,0.0,1.0
2022-03-25,40.2714,40.3227,40.195,40.3227,1315,33.5963697897846,33.63916675662,33.5326331764079,33.63916675662,1576.2682495566,0.0,1.0
2022-03-28,40.63,40.63,40.1001,40.505,1594,33.8955314331994,33.8955314331994,33.4534629590067,33.791250324926,1910.70082874009,0.0,1.0
2022-03-29,41.983,41.983,41.69,41.94,1353,35.0242701491512,35.0242701491512,34.7798352313582,34.9883974479051,1621.81820657801,0.0,1.0
2022-03-30,41.7695,41.895,41.672,41.72,1374,34.8461580162201,34.9508562489267,34.7648187517668,34.8048626973438,1646.99055124773,0.0,1.0
2022-03-31,40.9395,41.548,40.9395,41.155,1387,34.1537314572845,34.6613718923596,34.1537314572845,34.3335120879479,1662.57343128137,0.0,1.0
2022-04-01,41.555,41.555,41.17,41.17,43977,34.6672116344229,34.6672116344229,34.3460258209407,34.3460258209407,52714.4857876431,0.0,1.0
2022-04-04,41.34,41.39,41.32,41.39,1674,34.4878481281926,34.529560571502,34.4711631508688,34.529560571502,2006.59547510095,0.0,1.0
2022-04-05,40.9545,41.2667,40.9545,41.2667,1183,34.1662451902773,34.426697686301,34.1662451902773,34.426697686301,1418.04208306118,0.0,1.0
2022-04-06,40.4839,40.608,40.45,40.48,2531,33.7736476738494,33.8771779581433,33.7453666372857,33.7703941032713,3033.86687424164,0.0,1.0
2022-04-07,40.5953,40.742,40.51,40.51,788,33.8665829975427,33.9889673062124,33.7954215692569,33.7954215692569,944.56226665445,0.0,1.0
2022-04-08,40.9311,40.9625,40.9,40.9,952,34.1467237668085,34.1729191812068,34.1207786270701,34.1207786270701,1141.14629169421,0.0,1.0
2022-04-11,40.36,40.4,40.36,40.4,1637,33.6702842393288,33.7036541939763,33.6702842393288,33.7036541939763,1962.24420115905,0.0,1.0
2022-04-12,39.8143,40.3,39.8143,40.215,7190,33.2150346330503,33.6202293073575,33.2150346330503,33.5493181537316,8618.53134168209,0.0,1.0
2022-04-13,40.4897,40.4897,40.03,40.03,1565,33.7784863172733,33.7784863172733,33.3949821134869,33.3949821134869,1875.93901943428,0.0,1.0
2022-04-14,40.3307,40.52,40.3307,40.52,1226,33.6458407475495,33.8037640579188,33.6458407475495,33.8037640579188,1469.58545548015,0.0,1.0
2022-04-18,40.1255,40.24,40.1255,40.198,1835,33.4746528802078,33.5701743753863,33.4746528802078,33.5351359230064,2199.58345090218,0.0,1.0
2022-04-19,40.5974,40.619,40.16,40.16,2166,33.8683349201617,33.8863546956714,33.5034344660913,33.5034344660913,2596.34755022023,0.0,1.0
2022-04-20,41.2,41.25,41.02,41.22,3591,34.3710532869263,34.4127657302357,34.2208884910126,34.3877382642501,4304.47093852301,0.0,1.0
2022-04-21,40.9203,41.59,40.9203,41.59,2856,34.1377138790537,34.6964103447395,34.1377138790537,34.6964103447395,3423.43887508262,0.0,1.0
2022-04-22,40.469,41.0,40.469,41.0,20502,33.7612173657432,34.2042035136888,33.7612173657432,34.2042035136888,24575.4004961289,0.0,1.0
2022-04-25,39.94,39.94,39.5,39.84,2882,33.31989971553,33.31989971553,32.9528302144075,33.2364748289113,3454.60463514991,0.0,1.0
2022-04-26,39.1054,39.93,39.1054,39.93,2607,32.6236356118099,33.3115572268682,32.6236356118099,33.3115572268682,3124.96678828446,0.0,1.0
2022-04-27,39.4412,39.74,39.24,39.26,11618,32.9037763810757,33.1530499422925,32.7359255091988,32.7526104865225,13926.3000177556,0.0,1.0
2022-04-28,39.3093,39.39,38.92,39.31,2802,32.7937389556256,32.8610628391269,32.4689658720188,32.7943229298319,3358.70998878904,0.0,1.0
2022-04-29,38.898,39.46,38.898,39.46,1101,32.4506123969626,32.91946025976,32.4506123969626,32.91946025976,1319.75007054131,0.0,1.0
2022-05-02,39.0761,39.0761,38.675,38.9699,5256,32.5991921200306,32.5991921200306,32.2645748998028,32.5105948904415,6300.27826590836,0.0,1.0
2022-05-03,39.35,39.45,39.16,39.4043,5402,32.8276928844794,32.9111177710981,32.6691855999038,32.8729925979134,6475.28599551692,0.0,1.0
2022-05-04,39.9111,39.9111,38.81,38.95,22490,33.2957899232972,33.2957899232972,32.3771984967381,32.4939933380044,26958.3824581962,0.0,1.0
2022-05-05,38.35,39.23,38.295,39.23,1883,31.9934440182919,32.7275830205369,31.9475603306515,32.7275830205369,2257.12023871869,0.0,1.0
2022-05-06,37.94,38.02,37.74,37.9295,3029,31.651401983155,31.71814189245,31.4845522099175,31.64264237006,3630.81104783798,0.0,1.0
2022-05-09,36.8819,37.35,36.8819,37.32,6143,30.7686832578419,31.1591951521043,30.7686832578419,31.1341676861187,7363.51015743438,0.0,1.0
2022-05-10,37.3,37.336,37.3,37.336,1304,31.1174827087949,31.1475156679777,31.1174827087949,31.1475156679777,1563.08273568198,0.0,1.0
2022-05-11,36.9995,37.68,36.9995,37.68,10016,30.8667909245056,31.4344972779462,30.8667909245056,31.4344972779462,12006.0097243794,0.0,1.0
2022-05-12,36.8203,37.09,36.5,37.09,7007,30.7172935276848,30.9422904468956,30.4500836158449,30.9422904468956,8399.17233813163,0.0,1.0
2022-05-13,38.01,38.01,37.71,37.71,5758,31.7097994037881,31.7097994037881,31.4595247439318,31.4595247439318,6902.01717182274,0.0,1.0
2022-05-16,38.27,38.4191,37.88,38.07,6388,31.9267041089969,32.0510906149454,31.6013470511837,31.7598543357593,7657.18751191449,0.0,1.0
2022-05-17,39.32,39.37,39.085,39.15,5476,32.8026654184938,32.8443778618031,32.6066169349397,32.6608431112419,6563.98854340071,0.0,1.0
2022-05-18,38.1,38.998,38.04,38.98,6780,31.784881801745,32.5340372835814,31.7348268697737,32.51902080399,8127.07127908269,0.0,1.0
2022-05-19,38.5328,38.76,38.07,38.09,3003,32.1459447110309,32.3354860534287,31.7598543357593,31.7765393130831,3599.64528777071,0.0,1.0
2022-05-20,38.6602,38.9,38.22,38.9,3635,32.2522280165832,32.452280894695,31.8849916656875,32.452280894695,4357.21299402148,0.0,1.0
2022-05-23,39.57,39.57,39.23,39.23,1614,33.0112276350406,33.0112276350406,32.7275830205369,32.7275830205369,1934.67449033031,0.0,1.0
2022-05-24,39.6558,39.67,39.4862,39.55,3146,33.0828061877595,33.0946525216594,32.9413175800541,32.9945426577169,3771.05696814074,0.0,1.0
2022-05-25,39.7207,39.77,39.7207,39.77,230,33.1369489391751,33.1780774082782,33.1369489391751,33.1780774082782,275.697108287466,0.0,1.0
2022-05-26,40.4653,40.4653,40.09,40.09,2654,33.7581306449383,33.7581306449383,33.4450370454582,33.4450370454582,3181.30489302146,0.0,1.0
2022-05-27,40.7128,40.7128,40.42,40.42,3518,33.9646072393198,33.9646072393198,33.7203391713001,33.7203391713001,4216.96707371872,0.0,1.0
2022-05-31,40.1519,40.3499,40.0,40.3499,2244,33.4966770502752,33.6618583257803,33.3699546475013,33.6618583257803,2689.84483042206,0.0,1.0
2022-06-01,39.5286,39.86,39.46,39.86,228996,32.9766897319805,33.253159806235,32.91946025976,33.253159806235,274493.630475637,0.0,1.0
2022-06-02,40.48,40.48,39.75,39.83,11262,33.7703941032713,33.7703941032713,33.1613924309544,33.2281323402494,13499.5688414498,0.0,1.0
2022-06-03,40.1706,40.41,40.0901,40.28,6356,33.5122775040729,33.7119966826382,33.4451204703448,33.6035443300338,7618.82965337015,0.0,1.0
2022-06-06,40.373,40.719,40.36,40.7,3142,33.6811294745892,33.9697795822901,33.6702842393288,33.9539288538326,3766.2622358227,0.0,1.0
2022-06-07,40.5496,40.5496,40.28,40.28,1793,33.828457824358,33.828457824358,33.6035443300338,33.6035443300338,2149.23876156272,0.0,1.0
2022-06-08,40.195,40.52,40.195,40.4953,2530,33.5326331764079,33.8037640579188,33.5326331764079,33.783158110924,3032.66819116212,0.0,1.0
2022-06-09,37.138,37.88,37.138,37.88,8825,32.690368847114,33.3435072413344,32.690368847114,33.3435072413344,10025.6699926754,2.047392,1.0
2022-06-10,36.3698,36.6,36.1401,36.51,7243,32.0141681537984,32.216799499283,31.8119769285256,32.13757786117,8228.43374016404,0.0,1.0
2022-06-13,34.9009,35.44,34.73,35.36,7136,30.7211829957521,31.1957206080489,30.5707499073797,31.1253013741707,8106.87604166927,0.0,1.0
2022-06-14,34.7947,35.41,34.64,35.41,5473,30.6277014627788,31.1693133953446,30.4915282692668,31.1693133953446,6217.61947534415,0.0,1.0
2022-06-15,35.597,35.67,35.0,35.13,4533,31.3339183545349,31.3981759054488,30.8084148217187,30.9228460767708,5149.7294138014,0.0,1.0
2022-06-16,34.66,34.92,34.326,34.58,7471,30.5091330777363,30.7379955878405,30.2151327762948,30.4387138438581,8487.453882751,0.0,1.0
2022-06-17,34.8485,34.9708,34.67,34.72,2058,30.6750583975619,30.7827118013532,30.5179354819711,30.561947503145,2337.99760282446,0.0,1.0
2022-06-21,35.675,35.9448,35.62,35.62,8546,31.4025771075662,31.6400659738204,31.3541638842749,31.3541638842749,9708.71113398339,0.0,1.0
2022-06-22,35.4142,35.5499,35.13,35.13,1433,31.1730104051232,31.2924590305891,30.9228460767708,30.9228460767708,1627.96431722422,0.0,1.0
2022-06-23,34.62,34.77,34.4084,34.77,3562,30.4739234607972,30.6059595243189,30.2876645871893,30.6059595243189,4046.62170129287,0.0,1.0
2022-06-24,35.65,35.66,35.33,35.33,7967,31.3805710969792,31.389373501214,31.0988941614664,31.0988941614664,9050.93629820335,0.0,1.0
2022-06-27,35.5886,35.78,35.5101,35.78,1765,31.3265243349777,31.4950023520313,31.2574254617347,31.4950023520313,2005.13399853507,0.0,1.0
2022-06-28,35.6,36.042,35.54,36.04,5553,31.3365590758053,31.7256253429825,31.2837446503967,31.7238648621355,6308.503735901,0.0,1.0
2022-06-29,35.0933,35.3064,35.0901,35.3064,2964,30.8905412532292,31.0781204874723,30.8877244838741,31.0781204874723,3367.26185363057,0.0,1.0
2022-06-30,34.5606,34.565,34.04,34.44,3355,30.4216371796426,30.4255102375059,29.9633840151802,30.3154801845712,3811.45867710208,0.0,1.0
2022-07-01,34.94,34.94,34.45,34.45,6960,30.7556003963101,30.7556003963101,30.324282588806,30.324282588806,7906.93066844423,0.0,1.0
2022-07-05,33.98,33.98,33.44,33.58,104372,29.9105695897715,29.9105695897715,29.4352397610935,29.5584734203804,118572.150535469,0.0,1.0
2022-07-06,33.5616,33.62,33.56,33.62,2155,29.5422769965884,29.5936830373195,29.5408686119109,29.5936830373195,2448.19476874962,0.0,1.0
2022-07-07,34.162,34.27,34.09,34.13,13734,30.0707733468444,30.16583931258,30.007396036354,30.0426056532931,15602.5554310939,0.0,1.0
2022-07-08,34.3072,34.368,34.3072,34.368,1204,30.1985842563334,30.2521028740808,30.1985842563334,30.2521028740808,1367.8081213803,0.0,1.0
2022-07-11,33.4313,33.69,33.4313,33.62,1785,29.4275816694093,29.655299866963,29.4275816694093,29.5936830373195,2027.85506367428,0.0,1.0
2022-07-12,33.3919,33.7371,33.3919,33.5,1441,29.3929001967243,29.6967591909088,29.3929001967243,29.4880541865022,1637.05274327991,0.0,1.0
2022-07-13,33.3484,33.4,33.0602,33.0602,2592,29.354609738303,29.4000301441544,29.1009244482567,29.1009244482567,2944.6500420413,0.0,1.0
2022-07-14,32.8726,32.8726,32.47,32.63,2273,28.9357913448123,28.9357913448123,28.5814065503202,28.7222450180766,2582.24905307094,0.0,1.0
2022-07-15,33.4473,33.4473,33.445,33.445,649,29.4416655161849,29.4416655161849,29.4396409632109,29.4396409632109,737.298563767287,0.0,1.0
2022-07-18,33.6484,34.1,33.6484,34.01,4107,29.6186818653463,30.0161984405888,29.6186818653463,29.9369768024758,4665.77072633628,0.0,1.0
2022-07-19,34.5323,34.55,34.44,34.45,1163,30.3967263756582,30.4123066311538,30.3154801845712,30.324282588806,1321.22993784492,0.0,1.0
2022-07-20,34.4194,34.64,34.26,34.64,3295,30.2973472318476,30.4915282692668,30.1570369083452,30.4915282692668,3743.29548168445,0.0,1.0
2022-07-21,35.3078,35.3078,34.71,34.71,5609,31.0793528240652,31.0793528240652,30.5531450989102,30.5531450989102,6372.12271829076,0.0,1.0
2022-07-22,34.8,35.05,34.8,35.03,2630,30.6323667370232,30.8524268428926,30.6323667370232,30.8348220344231,2987.8200658058,0.0,1.0
2022-07-25,35.1498,35.32,35.0,35.3,4734,30.9402748371557,31.0900917572316,30.8084148217187,31.072486948762,5378.07611845044,0.0,1.0
2022-07-26,34.34,34.532,34.34,34.4975,983,30.2274561422235,30.3964623035312,30.2274561422235,30.3660940089212,1116.74035159205,0.0,1.0
2022-07-27,35.04,35.04,34.5,34.5,3905,30.8436244386578,30.8436244386578,30.3682946099799,30.3682946099799,4436.28796843029,0.0,1.0
2022-07-28,35.61,35.61,35.61,35.61,740,31.3453614800401,31.3453614800401,31.3453614800401,31.3453614800401,840.679410150681,0.0,1.0
2022-07-29,36.25,36.25,35.73,35.73,1643,31.9087153510658,31.9087153510658,31.4509903308574,31.4509903308574,1866.53550118591,0.0,1.0
2022-08-01,36.2751,36.4,36.21,36.21,194473,31.9308093856951,32.0407514145875,31.8735057341267,31.8735057341267,220931.685040856,0.0,1.0
2022-08-02,35.4043,35.89,35.4043,35.79,1658,31.1642960249307,31.5918287986139,31.1642960249307,31.5038047562661,1883.57630004031,0.0,1.0
2022-08-03,35.8223,35.8223,35.68,35.68,6735,31.5322365219444,31.5322365219444,31.4069783096835,31.4069783096835,7651.31868562816,0.0,1.0
2022-08-04,36.273,36.39,36.0,36.0,3243,31.9289608808058,32.0319490103527,31.6886552451964,31.6886552451964,3684.22071232251,0.0,1.0
2022-08-05,36.0275,36.0275,35.84,35.84,1396,31.712861856842,31.712861856842,31.54781677744,31.54781677744,1585.93034671669,0.0,1.0
2022-08-08,36.0303,36.39,36.01,36.37,4677,31.7153265300278,32.0319490103527,31.6974576494312,32.0143442018831,5313.32108280369,0.0,1.0
2022-08-09,35.91,36.0676,35.91,36.01,1317,31.6094336070834,31.7481594978235,31.6094336070834,31.6974576494312,1496.18213941682,0.0,1.0
2022-08-10,36.9244,36.93,36.82,36.82,1004,32.5023494926592,32.5072788390306,32.4104523924481,32.4104523924481,1140.59746998822,0.0,1.0
2022-08-11,37.1,37.26,37.1,37.14,4737,32.6569197110218,32.7977581787783,32.6569197110218,32.6921293279609,5381.48427822133,0.0,1.0
2022-08-12,37.1248,37.1248,36.905,36.905,1238,32.6787496735241,32.6787496735241,32.4852728284437,32.4852728284437,1406.43393211695,0.0,1.0
2022-08-15,36.51,36.62,36.44,36.62,3184,32.13757786117,32.2344043077526,32.0759610315266,32.2344043077526,3617.19357016185,0.0,1.0
2022-08-16,36.89,36.89,36.6149,36.6149,4654,32.4720692220915,32.4720692220915,32.2299150815928,32.2299150815928,5287.19185789361,0.0,1.0
2022-08-17,36.3125,36.46,36.2162,36.26,2372,31.9637303775332,32.0935658399961,31.8789632247523,31.9175177553006,2694.71832551002,0.0,1.0
2022-08-18,36.193,36.3568,36.193,36.26,900,31.8585416469276,32.0027250282932,31.8585416469276,31.9175177553006,1022.44793126434,0.0,1.0
2022-08-19,35.7428,36.03,35.7428,36.03,3518,31.4622574082779,31.7150624579007,31.4622574082779,31.7150624579007,3996.63535798662,0.0,1.0
2022-08-22,34.9,35.21,34.89,35.21,10597,30.720390779371,30.993265310649,30.7115883751362,30.993265310649,12038.7563640091,0.0,1.0
2022-08-23,35.0574,35.41,35.045,35.41,1937,30.8589406220263,31.1693133953446,30.8480256407752,31.1693133953446,2200.53515873226,0.0,1.0
2022-08-24,35.1445,35.1445,35.02,35.02,405,30.9356095629112,30.9356095629112,30.8260196301883,30.8260196301883,460.101569068955,0.0,1.0
2022-08-25,35.62,35.62,35.334,35.44,1138,31.3541638842749,31.3541638842749,31.1024151231603,31.1957206080489,1292.82860642091,0.0,1.0
2022-08-26,34.6442,35.54,34.61,35.54,1907,30.4952252790454,31.2837446503967,30.4651210565624,31.2837446503967,2166.45356102344,0.0,1.0
2022-08-29,34.7475,34.86,34.69,34.75,3525,30.5861541147906,30.6851811624318,30.5355402904406,30.5883547158493,4004.58773078534,0.0,1.0
2022-08-30,34.6598,35.05,34.62,35.05,2611,30.5089570296516,30.8524268428926,30.4739234607972,30.8524268428926,2966.23505392355,0.0,1.0
2022-08-31,34.8493,34.8493,34.8493,34.8493,338,30.6757625899006,30.6757625899006,30.6757625899006,30.6757625899006,383.986000852609,0.0,1.0
2022-09-01,34.0376,34.21,33.76,34.21,1991,29.9612714381638,30.1130248871714,29.7169166966064,30.1130248871714,2261.88203460812,0.0,1.0
2022-09-02,33.4965,33.92,33.4965,33.92,1556,29.48497334502,29.8577551643628,29.48497334502,29.8577551643628,1767.69886783035,0.0,1.0
2022-09-06,33.3485,33.72,33.34,33.72,902,29.3546977623453,29.6817070796673,29.3472157187458,29.6817070796673,1024.72003777826,0.0,1.0
2022-09-07,34.1545,34.1545,33.58,33.58,2773,30.0641715436683,30.0641715436683,29.5584734203804,29.5584734203804,3150.27568155114,0.0,1.0
2022-09-08,33.9732,33.9732,33.58,33.87,2519,29.9045839548918,29.9045839548918,29.5584734203804,29.8137431431889,2861.7181542832,0.0,1.0
2022-09-09,34.7812,34.84,34.56,34.56,1959,30.6158182170618,30.6675763539623,30.4211090353885,30.4211090353885,2225.52833038538,0.0,1.0
2022-09-12,35.42,35.51,35.34,35.34,1542,31.1781157995793,31.2573374376923,31.1076965657011,31.1076965657011,1751.79412223291,0.0,1.0
2022-09-13,34.1149,34.5961,34.1149,34.5961,2325,30.0293140228986,30.4528857146761,30.0293140228986,30.4528857146761,2641.32382243289,0.0,1.0
2022-09-14,33.98,34.14,33.8301,33.8301,2867,29.9105695897715,30.0514080575279,29.7786215502922,29.7786215502922,3257.06468770541,0.0,1.0
2022-09-15,33.8954,34.09,33.8954,34.08,1013,29.8361012499453,30.007396036354,29.8361012499453,29.9985936321193,1150.82194930086,0.0,1.0
2022-09-16,33.77,33.88,33.45,33.46,1841,29.7257191008412,29.8225455474237,29.4440421653283,29.4528445695631,2091.47404606406,0.0,1.0
2022-09-19,33.64,33.6999,33.03,33.03,1789,29.6112878457891,29.6640142471554,29.0743411874677,29.0743411874677,2032.39927670212,0.0,1.0
2022-09-20,32.84,32.9,32.58,32.9,3359,28.9070955070069,28.9599099324156,28.6782329969027,28.9599099324156,3816.00289012992,0.0,1.0
2022-09-21,32.4175,32.95,32.4175,32.95,3081,28.5351939280876,29.0039219535895,28.5351939280876,29.0039219535895,3500.18008469493,0.0,1.0
2022-09-22,32.2579,32.3,32.2,32.2,1113,28.3947075565006,28.431765678329,28.3437416359812,28.3437416359812,1264.4272749969,0.0,1.0
2022-09-23,31.148,31.45,30.98,31.33,4790,27.4177287104827,27.683561318373,27.2698483193385,27.5779324675556,5441.69510084022,0.0,1.0
2022-09-26,30.6286,30.9181,30.57,30.77,4766,26.9605318345284,27.2153614371252,26.9089497457126,27.0849978304081,5414.42982267317,0.0,1.0
2022-09-27,30.5293,30.9,30.37,30.9,2886,26.8731239604771,27.1994290854602,26.7329016610171,27.1994290854602,3278.64969958765,0.0,1.0
2022-09-28,31.54,31.54,30.83,30.83,3127,27.762782956486,27.762782956486,27.1378122558168,27.1378122558168,3552.4385345151,0.0,1.0
2022-09-29,31.0019,31.0019,30.5,30.78,2066,27.2891255846126,27.2891255846126,26.8473329160692,27.0938002346429,2347.08602888015,0.0,1.0
2022-09-30,31.1022,31.34,31.08,31.34,455,27.3774136990874,27.5867348717904,27.3578723616862,27.5867348717904,516.904231916974,0.0,1.0
2022-10-03,32.053,32.08,31.7,31.85,10786,28.21434629373,28.2381127851639,27.9036214242424,28.035657487764,12253.4704295747,0.0,1.0
2022-10-04,33.4388,33.44,32.88,32.88,1777,29.4341834725854,29.4352397610935,28.942305123946,28.942305123946,2018.76663761859,0.0,1.0
2022-10-05,32.95,33.13,32.72,32.75,10157,29.0039219535895,29.1623652298155,28.8014666561896,28.8278738688939,11538.8929309466,0.0,1.0
2022-10-06,32.32,32.49,32.2553,32.49,945,28.4493704867985,28.5990113587898,28.3924189313995,28.5990113587898,1073.57032782756,0.0,1.0
2022-10-07,31.3389,31.76,31.3389,31.76,14799,27.5857666073246,27.956435849651,27.5857666073246,27.956435849651,16812.4521497567,0.0,1.0
2022-10-10,31.318,31.48,31.318,31.48,1090,27.5673695824739,27.7099685310773,27.5673695824739,27.7099685310773,1238.29805008681,0.0,1.0
2022-10-11,31.1386,31.66,30.99,31.27,8430,27.409454450502,27.8684118073033,27.2786507235732,27.525118042147,9576.92895617601,0.0,1.0
2022-10-12,31.085,31.246,31.085,31.246,2964,27.3622735638036,27.5039922719835,27.3622735638036,27.5039922719835,3367.26185363057,0.0,1.0
2022-10-13,31.987,32.08,31.88,32.08,1564,28.1562504257805,28.2381127851639,28.0620647004684,28.2381127851639,1776.78729388603,0.0,1.0
2022-10-14,31.75,32.27,31.72,32.27,6394,27.9476334454163,28.4053584656247,27.9212262327119,28.4053584656247,7263.92452500466,0.0,1.0
2022-10-17,32.83,33.05,32.71,32.91,10606,28.8982931027722,29.0919459959372,28.7926642519548,28.9687123366504,12048.9808433218,0.0,1.0
2022-10-18,33.2879,33.52,33.0759,33.52,1727,29.3013551926826,29.5056589949718,29.1147442229053,29.5056589949718,1961.96397477058,0.0,1.0
2022-10-19,32.6,32.8,32.43,32.8,2729,28.6958378053723,28.8718858900678,28.5461969333811,28.8718858900678,3100.28933824488,0.0,1.0
2022-10-20,32.0954,32.57,32.04,32.36,1730,28.2516684876855,28.669430592668,28.2029031682248,28.4845801037377,1965.37213454145,0.0,1.0
2022-10-21,32.81,32.81,32.22,32.22,1589,28.8806882943026,28.8806882943026,28.3613464444508,28.3613464444508,1805.18862531004,0.0,1.0
2022-10-24,32.98,33.13,32.83,32.83,1915,29.0303291662938,29.1623652298155,28.8982931027722,28.8982931027722,2175.54198707913,0.0,1.0
2022-10-25,33.5873,33.5873,33.47,33.47,595,29.5648991754718,29.5648991754718,29.4616469737979,29.4616469737979,675.951687891426,0.0,1.0
2022-10-26,34.319,34.4,34.15,34.15,2017,30.2089710933304,30.2802705676321,30.0602104617627,30.0602104617627,2291.41941928909,0.0,1.0
2022-10-27,33.6881,34.07,33.6881,33.92,943,29.6536274101584,29.9897912278845,29.6536274101584,29.8577551643628,1071.29822131364,0.0,1.0
2022-10-28,33.62,33.62,33.2701,33.44,2317,29.5936830373195,29.5936830373195,29.2856869131447,29.4352397610935,2632.2353963772,0.0,1.0
2022-10-31,33.26,33.27,33.165,33.2535,2366,29.2767964848676,29.2855988891023,29.1931736446372,29.271074922115,2687.90200596826,0.0,1.0
2022-11-01,33.55,34.11,33.47,34.11,194824,29.5320662076761,30.0250008448236,29.4616469737979,30.0250008448236,221330.439734049,0.0,1.0
2022-11-02,32.88,33.78,32.88,33.322,7081,28.942305123946,29.734521505076,28.942305123946,29.3313713911232,8044.39311253646,0.0,1.0
2022-11-03,32.7024,32.71,32.7024,32.71,546,28.7859744247364,28.7926642519548,28.7859744247364,28.7926642519548,620.285078300368,0.0,1.0
2022-11-04,34.41,34.41,34.02,34.02,4203,30.2890729718669,30.2890729718669,29.9457792067106,29.9457792067106,4774.83183900448,0.0,1.0
2022-11-07,34.93,34.98,34.81,34.81,6125,30.7467979920753,30.7908100132492,30.641169141258,30.641169141258,6958.32619888232,0.0,1.0
2022-11-08,35.2247,35.4,34.9785,35.305,3349,31.0062048448742,31.1605109911098,30.7894896526139,31.0768881508794,3804.64235756031,0.0,1.0
2022-11-09,34.9652,35.2,34.9652,35.2,723,30.7777824549817,30.9844629064143,30.7777824549817,30.9844629064143,821.366504782355,0.0,1.0
2022-11-10,36.249,36.249,35.95,36.1636,1749,31.9078351106423,31.9078351106423,31.6446432240225,31.8326625784774,1986.95714642371,0.0,1.0
2022-11-11,37.0188,37.0188,37.0188,37.0188,566,32.5854441886355,32.5854441886355,32.5854441886355,32.5854441886355,643.006143439574,0.0,1.0
2022-11-14,36.8475,37.0,36.8475,37.0,826,32.4346590040937,32.5688956686741,32.4346590040937,32.5688956686741,938.379990249275,0.0,1.0
2022-11-15,36.805,37.165,36.43,37.165,4872,32.3972487860959,32.7141353385479,32.0671586272918,32.7141353385479,5534.85146791098,0.0,1.0
2022-11-16,36.9,36.91,36.77,36.8256,2454,32.4808716263263,32.4896740305611,32.3664403712742,32.4153817388196,2787.87469258077,0.0,1.0
2022-11-17,36.6539,36.6539,36.22,36.22,8008,32.2642444581085,32.2642444581085,31.8823081383615,31.8823081383615,9097.51448173871,0.0,1.0
2022-11-18,36.614,36.614,36.51,36.6,1992,32.2291228652117,32.2291228652117,32.13757786117,32.216799499283,2263.01808786508,0.0,1.0
2022-11-21,36.22,36.23,36.2115,36.23,857,31.8823081383615,31.8911105425963,31.8748260947619,31.8911105425963,973.597641215045,0.0,1.0
2022-11-22,36.77,36.77,36.57,36.59,2695,32.3664403712742,32.3664403712742,32.1903922865787,32.2079970950482,3061.66352750823,0.0,1.0
2022-11-23,37.12,37.12,36.92,36.92,527,32.6745245194914,32.6745245194914,32.4984764347959,32.4984764347959,598.70006641812,0.0,1.0
2022-11-25,37.3266,37.3266,37.3266,37.3266,118,32.8563821909819,32.8563821909819,32.8563821909819,32.8563821909819,134.054284321325,0.0,1.0
2022-11-28,36.5102,36.997,36.51,36.997,1781,32.1377539092547,32.5662549474036,32.13757786117,32.5662549474036,2023.31085064644,0.0,1.0
2022-11-29,36.8352,36.931,36.8352,36.931,531,32.423832046885,32.5081590794541,32.423832046885,32.5081590794541,603.244279445961,0.0,1.0
2022-11-30,37.64,37.76,37.01,37.2,2351,33.1322495396998,33.2378783905171,32.5776980729089,32.7449437533696,2670.86120711385,0.0,1.0
2022-12-01,38.3039,38.43,38.18,38.43,1556,33.7166411568466,33.8276394742472,33.6075793683777,33.8276394742472,1767.69886783035,0.0,1.0
2022-12-02,38.5628,38.62,38.499,38.499,1509,33.944535402485,33.9948851547079,33.8883760634671,33.8883760634671,1714.30436475321,0.0,1.0
2022-12-05,38.203,38.62,38.17,38.62,2360,33.6278248981177,33.9948851547079,33.598776964143,33.9948851547079,2681.0856864265,0.0,1.0
2022-12-06,37.89,38.18,37.83,38.18,8694,33.3523096455692,33.6075793683777,33.2994952201605,33.6075793683777,9876.84701601355,0.0,1.0
2022-12-07,37.895,37.91,37.71,37.8917,5660,33.3567108476866,33.3699144540388,33.1938663693432,33.3538060542891,6430.06143439575,0.0,1.0
2022-12-08,37.8601,37.9688,37.64,37.64,1680,33.3259904569072,33.4216725909393,33.1322495396998,33.1322495396998,1908.56947169344,0.0,1.0
2022-12-09,38.058,38.27,38.058,38.2012,1354,33.5001900367135,33.6868010064907,33.5001900367135,33.6262404653555,1538.21610992435,0.0,1.0
2022-12-12,37.985,37.985,37.6801,37.89,1338,33.4359324857996,33.4359324857996,33.1675471806812,33.3523096455692,1520.03925781299,0.0,1.0
2022-12-13,38.27,38.47,38.13,38.47,2103,33.8404460921683,34.0172971300161,33.7166503656749,34.0172971300161,2378.2727266892,0.174549,1.0
2022-12-14,38.329,38.43,38.31,38.43,748,33.8926171483334,33.9819269224465,33.8758162997379,33.9819269224465,845.909652669292,0.0,1.0
2022-12-15,37.36,37.45,37.36,37.45,1050,33.035773869961,33.1153568369925,33.035773869961,33.1153568369925,1187.44002045823,0.0,1.0
2022-12-16,36.8693,36.8693,36.7,36.7,3293,32.6018698486016,32.6018698486016,32.4521654450634,32.4521654450634,3724.03808320852,0.0,1.0
2022-12-19,36.95,37.1,36.95,37.0444,725,32.6732292423731,32.805867520759,32.6732292423731,32.7567029322373,819.89906174497,0.0,1.0
2022-12-20,37.2984,37.4299,37.2463,37.25,1720,32.9813037503039,33.0975833076888,32.9352340549446,32.9385057991448,1945.13984303634,0.0,1.0
2022-12-21,37.5952,37.6284,37.473,37.473,3275,33.24375069047,33.2731079627527,33.135694706345,33.135694706345,3703.6819685721,0.0,1.0
2022-12-22,37.35,37.35,37.13,37.13,1097,33.0269313180686,33.0269313180686,32.8323951764361,32.8323951764361,1240.59209756446,0.0,1.0
2022-12-23,37.5265,37.5265,37.35,37.35,1144,33.1830023589693,33.1830023589693,33.0269313180686,33.0269313180686,1293.74417467068,0.0,1.0
2022-12-27,37.4595,37.63,37.4595,37.62,3145,33.1237572612903,33.2745227710555,33.1237572612903,33.2656802191631,3556.66558508679,0.0,1.0
2022-12-28,37.0584,37.4,37.0584,37.4,915,32.7690825048866,33.0711440775306,32.7690825048866,33.0711440775306,1034.76916068503,0.0,1.0
2022-12-29,37.6343,37.65,37.6343,37.65,1114,33.2783250683692,33.2922078748403,33.2783250683692,33.2922078748403,1259.8173169433,0.0,1.0
2022-12-30,37.4128,37.49,37.41,37.48,2517,33.0824625439528,33.1507270445621,33.079986629423,33.1418844926697,2846.46336332702,0.0,1.0
2023-01-03,37.37,37.52,37.07,37.07,3777,33.0446164218534,33.1772547002392,32.7793398650818,32.7793398650818,4271.39138787689,0.0,1.0
2023-01-04,37.8079,37.8079,37.35,37.54,2984,33.4318317692211,33.4318317692211,33.0269313180686,33.194939804024,3374.59144861653,0.0,1.0
2023-01-05,37.67,37.67,37.67,37.67,806,33.3098929786251,33.3098929786251,33.3098929786251,33.3098929786251,911.501577608888,0.0,1.0
2023-01-06,38.62,38.62,38.2301,38.2301,462,34.1499354084019,34.1499354084019,33.8051643101177,33.8051643101177,522.473609001621,0.0,1.0
2023-01-09,38.9225,39.22,38.9225,39.18,1043,34.4174226031466,34.6804885219452,34.4174226031466,34.6451183143756,1179.52375365518,0.0,1.0
2023-01-10,38.7798,38.88,38.59,38.88,1341,34.2912393876423,34.379841757604,34.1234077527247,34.379841757604,1516.5305404138,0.0,1.0
2023-01-11,38.897,38.92,38.72,38.92,886,34.394874095821,34.4152119651735,34.2383609273258,34.4152119651735,1001.97319821523,0.0,1.0
2023-01-12,39.3845,39.39,39.3845,39.39,298,34.825948500575,34.8308119041158,34.825948500575,34.8308119041158,337.006786758621,0.0,1.0
2023-01-13,39.38,39.38,39.255,39.3518,890,34.8219693522234,34.8219693522234,34.7114374535685,34.7970333558868,1006.49677924555,0.0,1.0
2023-01-17,38.845,39.18,38.845,39.18,932,34.3488928259806,34.6451183143756,34.3488928259806,34.6451183143756,1053.99438006388,0.0,1.0
2023-01-18,38.7898,38.815,38.67,38.815,644,34.3000819395346,34.3223651703035,34.1941481678638,34.3223651703035,728.296545881049,0.0,1.0
2023-01-19,38.64,38.68,38.6,38.68,1328,34.1676205121867,34.2029907197562,34.1322503046171,34.2029907197562,1501.82890206527,0.0,1.0
2023-01-20,39.1,39.1,38.74,38.74,31334,34.5743778992365,34.5743778992365,34.2560460311106,34.2560460311106,35435.4720009888,0.0,1.0
2023-01-23,39.21,39.26,39.2,39.2399,8734,34.6716459700528,34.7158587295147,34.6628034181604,34.698085200211,9877.23917969731,0.0,1.0
2023-01-24,39.13,39.2295,39.02,39.19,1007,34.6009055549137,34.6888889462429,34.5036374840974,34.653960866268,1138.81152438232,0.0,1.0
2023-01-25,39.06,39.06,39.06,39.06,181,34.539007691667,34.539007691667,34.539007691667,34.539007691667,204.692041621847,0.0,1.0
2023-01-26,39.285,39.3566,39.285,39.3566,247,34.7379651092457,34.8012777807952,34.7379651092457,34.8012777807952,279.331128622079,0.0,1.0
2023-01-27,39.18,39.295,39.18,39.2,2287,34.6451183143756,34.7468076611381,34.6451183143756,34.6628034181604,2586.35745408379,0.0,1.0
2023-01-30,38.82,38.99,38.82,38.99,2966,34.3267864462497,34.4771098284203,34.3267864462497,34.4771098284203,3354.2353339801,0.0,1.0
2023-01-31,38.8608,38.8608,38.54,38.54,1804,34.3628640579706,34.3628640579706,34.0791949932628,34.0791949932628,2040.135044673,0.0,1.0
2023-02-01,39.7802,39.81,39.23,39.23,2164,35.1758482789567,35.2021990835961,34.6893310738376,34.6893310738376,2447.25733740154,0.0,1.0
2023-02-02,39.805,39.805,39.805,39.805,110,35.1977778076499,35.1977778076499,35.1977778076499,35.1977778076499,124.398478333719,0.0,1.0
2023-02-03,39.29,39.61,39.29,39.61,462,34.7423863851919,35.0253480457483,34.7423863851919,35.0253480457483,522.473609001621,0.0,1.0
2023-02-06,38.8253,38.99,38.785,38.93,4484,34.3314729987526,34.4771098284203,34.2958375146263,34.4240545170659,5070.93433498544,0.0,1.0
2023-02-07,38.951,39.03,38.5401,38.57,2795,34.4426238760399,34.5124800359898,34.0792834187817,34.10572264894,3160.85224493405,0.0,1.0
2023-02-08,38.9576,39.09,38.9576,39.01,3096,34.4484599602889,34.5655353473441,34.4484599602889,34.494794932205,3501.25171746541,0.0,1.0
2023-02-09,38.7395,39.0886,38.6901,39.0886,866,34.2556039035159,34.5642973900792,34.2119216971675,34.5642973900792,979.355293063646,0.0,1.0
2023-02-10,38.4,38.4,38.2,38.26,1893,33.9553992667694,33.9553992667694,33.7785482289216,33.8316035402759,2140.78472259755,0.0,1.0
2023-02-13,38.7532,38.86,38.6,38.64,2956,34.2677181996085,34.3621566538192,34.1322503046171,34.1676205121867,3342.92638140431,0.0,1.0
2023-02-14,38.8809,39.13,38.74,38.85,3298,34.3806375872743,34.6009055549137,34.2560460311106,34.3533141019268,3729.69255949642,0.0,1.0
2023-02-15,38.5952,38.6,38.43,38.43,336,34.1280058797088,34.1322503046171,33.9819269224465,33.9819269224465,379.980806546634,0.0,1.0
2023-02-16,38.32,38.32,38.32,38.32,447,33.8846588516303,33.8846588516303,33.8846588516303,33.8846588516303,505.510180137932,0.0,1.0
2023-02-17,38.433,38.54,38.433,38.54,430,33.9845796880143,34.0791949932628,33.9845796880143,34.0791949932628,486.284960759084,0.0,1.0
2023-02-21,38.1158,38.1599,38.1158,38.1599,549,33.7040939419877,33.7430895958331,33.7040939419877,33.7430895958331,620.861496411018,0.0,1.0
2023-02-22,37.885,37.885,37.885,37.885,119,33.5000078443114,33.5000078443114,33.5000078443114,33.5000078443114,134.576535651933,0.0,1.0
2023-02-23,38.05,38.05,37.7414,37.7414,785,33.6459099505358,33.6459099505358,33.3730287991367,33.3730287991367,887.752777199724,0.0,1.0
2023-02-24,37.51,37.51,37.51,37.51,419,33.1684121483468,33.1684121483468,33.1684121483468,33.1684121483468,473.845112925714,0.0,1.0
2023-02-27,38.107,38.107,37.96,37.96,595,33.6963124963224,33.6963124963224,33.5663269835043,33.5663269835043,672.882678259664,0.0,1.0
2023-02-28,37.895,38.29,37.895,38.28,1334,33.5088503962038,33.8581311959531,33.5088503962038,33.8492886440607,1508.61427361074,0.0,1.0
2023-03-01,38.355,38.355,38.355,38.355,324,33.9156077832536,33.9156077832536,33.9156077832536,33.9156077832536,366.410063455683,0.0,1.0
2023-03-02,38.39,38.39,38.06,38.06,861,33.946556714877,33.946556714877,33.6547525024282,33.6547525024282,973.700816775749,0.0,1.0
2023-03-03,38.7903,38.795,38.555,38.6582,2140,34.3005240671293,34.3046800665187,34.0924588211014,34.1837139566308,2420.11585121963,0.0,1.0
2023-03-06,38.575,38.79,38.53,38.53,3110,34.1101439248862,34.3002587905725,34.0703524413704,34.0703524413704,3517.08425107152,0.0,1.0
2023-03-07,37.895,38.2,37.895,38.16,1906,33.5088503962038,33.7785482289216,33.5088503962038,33.7431780213521,2155.48636094608,0.0,1.0
2023-03-08,37.7911,37.85,37.62,37.85,1326,33.4169762820419,33.469058912688,33.2656802191631,33.469058912688,1499.56711155011,0.0,1.0
2023-03-09,37.365,37.79,37.365,37.78,1498,33.0401951459072,33.4160036013337,33.0401951459072,33.4071610494413,1694.08109585374,0.0,1.0
2023-03-10,37.0827,37.42,37.0827,37.42,2615,32.7905699059851,33.0888291813154,32.7905699059851,33.0888291813154,2957.29109856978,0.0,1.0
2023-03-13,37.0234,37.07,36.6,36.6,1686,32.7381335732633,32.7793398650818,32.3637399261396,32.3637399261396,1906.68940427864,0.0,1.0
2023-03-14,37.2619,37.43,37.2619,37.3164,8714,32.9490284358967,33.0976717332077,32.9490284358967,32.9972203437102,9854.62127454573,0.0,1.0
2023-03-15,36.0452,36.48,35.56,35.79,3280,31.8731551471499,32.2576293034309,31.4441145293312,31.6474932228561,3709.33644485999,0.0,1.0
2023-03-16,36.1936,36.26,35.645,35.645,1333,32.0043786172329,32.0630931617984,31.5192762204165,31.5192762204165,1507.48337835316,0.0,1.0
2023-03-17,35.7851,36.06,35.6061,35.6334,4137,31.6431603724289,31.8862421239506,31.4848786935551,31.5090188602213,4678.51368060542,0.0,1.0
2023-03-20,36.3801,36.5099,36.16,36.16,2736,32.1692922100259,32.2840685335891,31.9746676428745,31.9746676428745,3094.12942473688,0.0,1.0
2023-03-21,37.2475,37.33,37.0122,37.16,2147,32.9362951611717,33.0092462142839,32.7282299151438,32.8589228321133,2428.03211802268,0.0,1.0
2023-03-22,36.9878,37.47,36.95,37.11,3766,32.7066540885264,33.1330419407773,32.6732292423731,32.8147100726513,4258.95154004351,0.0,1.0
2023-03-23,36.77,37.38,36.77,37.2064,6189,32.5140633083101,33.0534589737458,32.5140633083101,32.899952272894,6999.11074915809,0.0,1.0
2023-03-24,36.7161,36.7161,36.27,36.55,2758,32.4664019536102,32.4664019536102,32.0719357136908,32.3195271666776,3119.00912040362,0.0,1.0
2023-03-27,37.055,37.18,36.895,36.895,2413,32.7660760372432,32.8766079358981,32.624595206965,32.624595206965,2728.85025653877,0.0,1.0
2023-03-28,36.955,37.06,36.837,36.837,1921,32.6776505183193,32.7704973131894,32.5733084059892,32.5733084059892,2172.44978980977,0.0,1.0
2023-03-29,37.355,37.3733,37.355,37.3733,797,33.0313525940148,33.0475344639779,33.0313525940148,33.0475344639779,901.323520290677,0.0,1.0
2023-03-30,38.02,38.14,37.995,38.12,1358,33.6193822948586,33.7254929175673,33.5972759151277,33.7078078137825,1535.75575979265,0.0,1.0
2023-03-31,38.41,38.41,38.35,38.3599,2606,33.9642418186618,33.9642418186618,33.9111865073074,33.9199406336809,2947.11304125157,0.0,1.0
2023-04-03,38.4,38.4,38.05,38.05,4096,33.9553992667694,33.9553992667694,33.6459099505358,33.6459099505358,4632.14697504467,0.0,1.0
2023-04-04,38.615,39.0,38.57,38.81,8374,34.1455141324557,34.4859523803126,34.10572264894,34.3179438943573,9470.11688696878,0.0,1.0
2023-04-05,38.28,38.3224,38.21,38.2787,1614,33.8492886440607,33.8867810640844,33.787390780814,33.8481391123147,1825.26494573294,0.0,1.0
2023-04-06,38.585,38.65,38.355,38.355,3046,34.1189864767785,34.1764630640791,33.9156077832536,33.9156077832536,3444.70695458645,0.0,1.0
2023-04-10,38.385,38.5,38.2243,38.2243,2065,33.9421354389308,34.0438247856932,33.8000356300201,33.8000356300201,2335.29870690119,0.0,1.0
2023-04-11,38.755,38.88,38.52,38.66,2191,34.2693098589491,34.379841757604,34.061509889478,34.1853056159715,2477.79150935618,0.0,1.0
2023-04-12,38.74,38.9599,38.74,38.84,3604,34.2560460311106,34.4504937472242,34.2560460311106,34.3444715500344,4075.74650831567,0.0,1.0
2023-04-13,39.13,39.13,39.09,39.09,420,34.6009055549137,34.6009055549137,34.5655353473441,34.5655353473441,474.976008183292,0.0,1.0
2023-04-14,39.19,39.2,39.19,39.2,1852,34.653960866268,34.6628034181604,34.653960866268,34.6628034181604,2094.4180170368,0.0,1.0
2023-04-17,39.145,39.24,39.0481,39.168,14818,34.6141693827523,34.69817362573,34.528485054915,34.6345072521048,16757.6059268096,0.0,1.0
2023-04-18,39.07,39.17,39.02,39.17,3829,34.5478502435594,34.6362757624832,34.5036374840974,34.6362757624832,4330.19794127101,0.0,1.0
2023-04-19,38.87,39.07,38.87,38.93,4306,34.3709992057116,34.5478502435594,34.3709992057116,34.4240545170659,4869.63497913632,0.0,1.0
2023-04-20,38.5716,38.6444,38.3935,38.3935,22441,34.1071374572427,34.1715112350193,33.9496516080393,33.9496516080393,25378.4204753364,0.0,1.0
2023-04-21,38.3053,38.36,38.1401,38.36,31990,33.8716603003485,33.9200290591998,33.7255813430862,33.9200290591998,36177.3392899607,0.0,1.0
2023-04-24,38.4891,38.54,38.4891,38.54,2083,34.0341864041305,34.0791949932628,34.0341864041305,34.0791949932628,2355.65482153762,0.0,1.0
2023-04-25,38.0025,38.215,38.0025,38.215,1250,33.603907829047,33.7918120567602,33.603907829047,33.7918120567602,1413.61907197408,0.0,1.0
2023-04-26,38.48,38.65,38.48,38.54,714,34.0261396819085,34.1764630640791,34.0261396819085,34.0791949932628,807.459213911596,0.0,1.0
2023-04-27,38.8452,38.8452,38.48,38.48,763,34.3490696770185,34.3490696770185,34.0261396819085,34.0261396819085,862.87308153298,0.0,1.0
2023-04-28,38.6626,38.77,38.5907,38.7,723,34.1876046794635,34.2825736867877,34.1240267313572,34.220675823541,817.637271229809,0.0,1.0
2023-05-01,38.739,38.81,38.65,38.79,1456,34.2551617759213,34.3179438943573,34.1764630640791,34.3002587905725,1646.58349503541,0.0,1.0
2023-05-02,38.3873,38.69,38.3873,38.69,1713,33.944169225866,34.2118332716486,33.944169225866,34.2118332716486,1937.22357623329,0.0,1.0
2023-05-03,38.5706,38.63,38.5706,38.63,437,34.1062532020535,34.1587779602943,34.1062532020535,34.1587779602943,494.20122756214,0.0,1.0
2023-05-04,38.4609,38.4609,38.35,38.35,862,34.009250407794,34.009250407794,33.9111865073074,33.9111865073074,974.831712033329,0.0,1.0
2023-05-05,38.945,39.0,38.945,39.0,231,34.4373183449045,34.4859523803126,34.4373183449045,34.4859523803126,261.236804500811,0.0,1.0
2023-05-08,38.9005,39.0601,38.9005,39.0601,1078,34.3979689889834,34.5390961171859,34.3979689889834,34.5390961171859,1219.10508767045,0.0,1.0
2023-05-09,38.38,38.38,38.24,38.36,2625,33.9377141629846,33.9377141629846,33.8139184364912,33.9200290591998,2968.60005114558,0.0,1.0
2023-05-10,38.5369,38.5369,38.425,38.43,495,34.0764538021762,34.0764538021762,33.9775056465003,33.9819269224465,559.793152501737,0.0,1.0
2023-05-11,38.138,38.3,38.005,38.3,7669,33.7237244071888,33.8669737478455,33.6061184670201,33.8669737478455,8672.8357303754,0.0,1.0
2023-05-12,37.8178,38.0,37.8178,38.0,732,33.4405858955945,33.6016971910739,33.4405858955945,33.6016971910739,827.815328548025,0.0,1.0
2023-05-15,37.915,37.92,37.7201,37.84,27112,33.5265354999886,33.5309567759348,33.3541941636059,33.4602163607957,30660.8322234891,0.0,1.0
2023-05-16,37.2466,37.69,37.2466,37.69,2494,32.9354993315014,33.3275780824098,32.9354993315014,33.3275780824098,2820.45277240269,0.0,1.0
2023-05-17,37.43,37.4773,37.14,37.39,1775,33.0976717332077,33.1394970036587,32.8412377283285,33.0623015256382,2007.3390822032,0.0,1.0
2023-05-18,37.3952,37.4,37.29,37.4,2788,33.0668996526222,33.0711440775306,32.9738760067143,33.0711440775306,3152.935978131,0.0,1.0
2023-05-19,37.3811,37.46,37.3684,37.3684,1498,33.054431654454,33.1241993888849,33.0432016135506,33.0432016135506,1694.08109585374,0.0,1.0
2023-05-22,37.2705,37.28,37.14,37.16,1408,32.9566330305242,32.9650334548219,32.8412377283285,32.8589228321133,1592.30052267161,0.0,1.0
2023-05-23,37.05,37.05,37.05,37.05,224,32.761654761297,32.761654761297,32.761654761297,32.761654761297,253.320537697756,0.0,1.0
2023-05-24,36.4,36.9,36.4,36.9,3167,32.1868888882918,32.6290164829112,32.1868888882918,32.6290164829112,3581.54528075354,0.0,1.0
2023-05-25,36.085,36.085,36.075,36.075,1146,31.9083485036816,31.9083485036816,31.8995059517892,31.8995059517892,1296.00596518584,0.0,1.0
2023-05-26,36.3,37.96,36.21,37.96,2776,32.0984633693679,33.5663269835043,32.0188804023364,33.5663269835043,3139.36523504005,0.0,1.0
2023-05-30,36.1657,36.59,36.16,36.52,1104,31.9797078974532,32.3548973742472,31.9746676428745,32.2929995110005,1248.50836436751,0.0,1.0
2023-05-31,35.8,35.99,35.73,35.83,2817,31.6563357747485,31.8243442607039,31.5944379115018,31.6828634304257,3185.7319406008,0.0,1.0
2023-06-01,36.185,36.27,35.82,35.96,104029,31.9967740226055,32.0719357136908,31.6740208785333,31.7978166050267,117645.902750713,0.0,1.0
2023-06-02,36.66,36.66,36.66,36.66,517,32.4167952374939,32.4167952374939,32.4167952374939,32.4167952374939,584.672848168481,0.0,1.0
2023-06-05,36.5482,36.83,36.5482,36.75,758,32.317935507337,32.5671186196645,32.317935507337,32.4963782045254,857.218605245084,0.0,1.0
2023-06-06,36.7563,36.7563,36.63,36.63,1087,32.5019490122176,32.5019490122176,32.3902675818167,32.3902675818167,1229.28314498866,0.0,1.0
2023-06-07,35.93,36.16,35.87,36.15,3582,32.4544653928106,32.6622173282503,32.4002692357394,32.6531846354051,3965.59482469584,0.772601,1.0
2023-06-08,36.17,36.17,36.12,36.12,387,32.6712500210955,32.6712500210955,32.6260865568695,32.6260865568695,428.443661964625,0.0,1.0
2023-06-09,36.1656,36.2699,36.16,36.26,1947,32.6672756362436,32.7614866226191,32.6622173282503,32.7525442567023,2155.50338461273,0.0,1.0
2023-06-12,36.41,36.44,36.1655,36.27,3083,32.8880346493803,32.9151327279159,32.6671853093152,32.7615769495475,3413.15713136161,0.0,1.0
2023-06-13,36.6838,36.81,36.6838,36.74,939,33.135349779482,33.2493423631884,33.135349779482,33.186113513272,1039.55710228626,0.0,1.0
2023-06-14,36.803,37.07,36.803,37.07,2635,33.2430194781968,33.4841923771637,33.2430194781968,33.4841923771637,2917.18100588317,0.0,1.0
2023-06-15,37.32,37.32,36.7,36.84,3896,33.7100096982937,33.7100096982937,33.1499827418912,33.276440441724,4313.22094835706,0.0,1.0
2023-06-16,37.07,37.28,37.01,37.28,15689,33.4841923771637,33.6738789269129,33.4299962200925,33.6738789269129,17369.1281978372,0.0,1.0
2023-06-20,36.03,36.28,36.03,36.28,2058,32.5447923212627,32.7706096423927,32.5447923212627,32.7706096423927,2278.39032641653,0.0,1.0
2023-06-21,35.5066,35.54,35.355,35.5,4922,32.0720211777448,32.1021903718478,31.9350855542115,32.066059600467,5449.09484286792,0.0,1.0
2023-06-22,34.995,35.1,34.99,34.99,1346,31.6099086117843,31.7047518866589,31.6053922653617,31.6053922653617,1490.14255556689,0.0,1.0
2023-06-23,34.565,34.76,34.41,34.59,4335,31.2215028194406,31.397640329922,31.0814960803399,31.2440845515536,4799.23326774328,0.0,1.0
2023-06-26,34.6956,34.7999,34.6,34.6,1579,31.3394697879989,31.4336807743744,31.2531172443988,31.2531172443988,1748.0944243983,0.0,1.0
2023-06-27,35.1684,35.1684,34.896,34.896,1572,31.7665355057201,31.7665355057201,31.5204849526168,31.5204849526168,1740.3447974377,0.0,1.0
2023-06-28,35.1206,35.23,35.051,35.23,1638,31.72335923392,31.8221768936465,31.6604916917174,31.8221768936465,1813.41270878051,0.0,1.0
2023-06-29,34.8399,34.94,34.7551,34.92,8323,31.4698115457552,31.5602288011357,31.3932143104279,31.5421634154453,9214.30645615394,0.0,1.0
2023-06-30,35.1505,35.24,34.98,34.98,8123,31.7503669855272,31.8312095864917,31.5963595725165,31.5963595725165,8992.88854299392,0.0,1.0
2023-07-03,35.4006,35.5699,35.35,35.5699,1097,31.9762746335857,32.1291981234549,31.9305692077889,32.1291981234549,1214.47725368267,0.0,1.0
2023-07-05,35.0211,35.22,34.8255,35.14,4912,31.6334839401102,31.8131442008013,31.4568044680581,31.7408826580397,5438.02394720993,0.0,1.0
2023-07-06,34.52,34.64,34.45,34.64,10739,31.1808557016372,31.2892480157796,31.1176268517208,31.2892480157796,11889.0348471269,0.0,1.0
2023-07-07,34.8383,35.0399,34.735,34.79,2789,31.4683663148999,31.6504654026592,31.375058597809,31.4247384084576,3087.67279901639,0.0,1.0
2023-07-10,34.89,34.91,34.855,34.91,884,31.5150653369096,31.5331307226,31.4834509119514,31.5331307226,978.667176167259,0.0,1.0
2023-07-11,35.1701,35.19,35.01,35.03,1464,31.7680710635038,31.7860461222657,31.6234576510521,31.6415230367425,1620.77912433129,0.0,1.0
2023-07-12,35.86,35.9399,35.7501,35.9274,2240,32.3912365428942,32.4634077587274,32.2919672485255,32.4521168926709,2479.88062739215,0.0,1.0
2023-07-13,36.315,36.38,36.2,36.21,7290,32.8022240673509,32.8609365708447,32.6983480996311,32.7073807924763,8070.68293468249,0.0,1.0
2023-07-14,35.6845,35.9117,35.62,35.9117,1214,32.2327127834609,32.4379355649039,32.1744519146094,32.4379355649039,1344.00673288128,0.0,1.0
2023-07-17,35.59,35.59,35.545,35.56,657,32.1473538360738,32.1473538360738,32.1067067182704,32.1202557575382,727.357844730643,0.0,1.0
2023-07-18,35.76,35.8,35.71,35.775,1046,32.3009096144422,32.337040385823,32.2557461502162,32.31445865371,1158.01568582687,0.0,1.0
2023-07-19,35.87,35.87,35.81,35.81,508,32.4002692357394,32.4002692357394,32.3460730786682,32.3460730786682,562.401499426434,0.0,1.0
2023-07-20,35.44,35.7134,35.3875,35.7134,2792,32.0118634433958,32.2588172657836,31.9644418059584,32.2588172657836,3090.99406771378,0.0,1.0
2023-07-21,35.3253,35.38,35.3012,35.3012,1500,31.9082584564613,31.9576672863245,31.8864896667044,31.8864896667044,1660.6343487001,0.0,1.0
2023-07-24,35.3348,35.5892,35.3348,35.5892,708,31.9168395146642,32.1466312206462,31.9168395146642,32.1466312206462,783.819412586447,0.0,1.0
2023-07-25,35.73,35.85,35.68,35.8265,10287,32.2738115359066,32.382203850049,32.2286480716806,32.3609770218628,11388.6303633853,0.0,1.0
2023-07-26,35.6697,35.6697,35.38,35.39,744,32.21934439805,32.21934439805,31.9576672863245,31.9666999791697,823.67463695525,0.0,1.0
2023-07-27,34.7262,35.39,34.7262,35.39,1511,31.3671098281052,31.9666999791697,31.3671098281052,31.9666999791697,1672.8123339239,0.0,1.0
2023-07-28,34.9998,35.12,34.94,35.12,1742,31.61424430435,31.7228172723493,31.5602288011357,31.7228172723493,1928.55002362371,0.0,1.0
2023-07-31,35.045,35.1416,35.045,35.095,949,31.6550720760103,31.7423278888949,31.6550720760103,31.7002355402363,1050.62799794426,0.0,1.0
2023-08-01,34.985,35.05,34.94,34.982,6300,31.6008759189391,31.6595884224329,31.5602288011357,31.5981661110855,6974.66426454041,0.0,1.0
2023-08-02,34.23,34.42,34.19,34.38,2073,30.9189076091263,31.0905287731852,30.8827768377455,31.0543980018043,2294.99666990354,0.0,1.0
2023-08-03,33.9142,34.03,33.69,33.93,5506,30.6336551690748,30.7382537522223,30.4311421954854,30.6479268237703,6095.63514929517,0.0,1.0
2023-08-04,34.11,34.26,34.11,34.26,1448,30.8105152949839,30.9460056876619,30.8105152949839,30.9460056876619,1603.06569127849,0.0,1.0
2023-08-07,34.31,34.53,34.18,34.39,11322,30.9911691518879,31.1898883944824,30.8737441449003,31.0634306946495,12534.4680639884,0.0,1.0
2023-08-08,34.0498,34.0498,33.83,33.84,570,30.7561384840558,30.7561384840558,30.5575998953182,30.5666325881634,631.041052506037,0.0,1.0
2023-08-09,34.3919,34.58,34.3919,34.51,5302,31.0651469062901,31.2350518587084,31.0651469062901,31.171823008792,5869.78887787196,0.0,1.0
2023-08-10,34.4935,34.7862,34.34,34.7862,1206,31.1569190655974,31.4213059851764,31.0182672304235,31.4213059851764,1335.15001635488,0.0,1.0
2023-08-11,34.1099,34.11,34.04,34.11,631,30.8104249680554,30.8105152949839,30.7472864450675,30.8105152949839,698.573516019842,0.0,1.0
2023-08-14,33.772,33.83,33.6594,33.75,5192,30.5052102768161,30.5575998953182,30.4035021553791,30.4853383525566,5748.00902563393,0.0,1.0
2023-08-15,33.4612,33.58,33.4612,33.58,665,30.2244741831872,30.3317825741882,30.2244741831872,30.3317825741882,736.214561257043,0.0,1.0
2023-08-16,33.1811,33.4975,33.1811,33.4,1763,29.9714684565931,30.2572628582153,29.9714684565931,30.1691941029746,1951.79890450551,0.0,1.0
2023-08-17,33.03,33.43,33.0,33.34,8293,29.8349844677021,30.1962921815102,29.8078863891665,30.1149979459033,9181.09376917994,0.0,1.0
2023-08-18,33.1531,33.1531,32.93,32.99,496,29.9461769166265,29.9461769166265,29.7446575392501,29.7988536963213,549.116424636833,0.0,1.0
2023-08-21,33.3352,33.3352,33.06,33.11,1686,30.1106622533376,30.1106622533376,29.8620825462377,29.9072460104637,1866.55300793891,0.0,1.0
2023-08-22,33.3,33.53,33.29,33.34,7725,30.0788671745225,30.2866191099622,30.0698344816773,30.1149979459033,8552.26689580552,0.0,1.0
2023-08-23,33.5181,33.5483,33.5181,33.5415,744,30.2758702054764,30.3031489378689,30.2758702054764,30.2970067067342,823.674636955248,0.0,1.0
2023-08-24,33.0275,33.2116,33.0275,33.16,2708,29.8327262944908,29.9990181697709,29.8327262944908,29.9524094746897,2997.99854418658,0.0,1.0
2023-08-25,33.3178,33.3178,33.1286,33.1286,457,30.094945367787,30.094945367787,29.9240468191558,29.9240468191558,505.93993157063,0.0,1.0
2023-08-28,33.6,33.64,33.48,33.542,12695,30.3498479598786,30.3859787312594,30.2414556457362,30.2974583413764,14054.5020378318,0.0,1.0
2023-08-29,34.49,34.5,34.0,34.0,2839,31.1537576231016,31.1627903159468,30.7111556736867,30.7111556736867,3143.02727730638,0.0,1.0
2023-08-30,34.7312,34.7312,34.7,34.7,468,31.3716261745278,31.3716261745278,31.3434441728508,31.3434441728508,518.117916794431,0.0,1.0
2023-08-31,34.5148,34.5475,34.36,34.5475,622,31.1761587013577,31.2056956069615,31.0363326161139,31.2056956069615,688.60970992764,0.0,1.0
2023-09-01,34.22,34.64,34.22,34.64,2654,30.9098749162811,31.2892480157796,30.9098749162811,31.2892480157796,2938.21570763338,0.0,1.0
2023-09-05,34.1316,34.1933,34.1316,34.1933,387,30.8300259115295,30.8857576263844,30.8300259115295,30.8857576263844,428.443661964626,0.0,1.0
2023-09-06,34.11,34.33,34.1,34.33,1544,30.8105152949839,31.0092345375783,30.8014826021387,31.0092345375783,1709.3462895953,0.0,1.0
2023-09-07,33.8702,33.931,33.78,33.78,1712,30.5939113205559,30.6488300930548,30.5124364310922,30.5124364310922,1895.33733664972,0.0,1.0
2023-09-08,33.5691,33.59,33.55,33.59,1030,30.3219369389869,30.3408152670334,30.3046844956526,30.3408152670334,1140.30225277407,0.0,1.0
2023-09-11,34.08,34.08,34.0287,34.0287,1169,30.7834172164483,30.7834172164483,30.7370795021524,30.7370795021524,1294.18770242028,0.0,1.0
2023-09-12,33.6178,33.78,33.6178,33.68,4406,30.3659261531431,30.5124364310922,30.3659261531431,30.4221095026402,4877.83662691508,0.0,1.0
2023-09-13,33.55,33.55,33.4632,33.4632,1167,30.3046844956526,30.3046844956526,30.2262807217562,30.2262807217562,1291.97352328868,0.0,1.0
2023-09-14,33.865,33.9699,33.77,33.81,2608,30.5892143202764,30.6839672682226,30.503403738247,30.5395345096278,2887.28958760658,0.0,1.0
2023-09-15,33.8995,34.17,33.851,34.035,2994,30.6203771105924,30.8647114520551,30.5765685502932,30.7427700986449,3314.6261600054,0.0,1.0
2023-09-18,33.7765,33.8899,33.77,33.875,1456,30.5092749885964,30.611705725461,30.503403738247,30.5982470131216,1611.9224078049,0.0,1.0
2023-09-19,33.755,33.755,33.755,33.755,289,30.4898546989792,30.4898546989792,30.4898546989792,30.4898546989792,319.948884516219,0.0,1.0
2023-09-20,33.6228,33.6228,33.6228,33.6228,236,30.3704424995657,30.3704424995657,30.3704424995657,30.3704424995657,261.273137528815,0.0,1.0
2023-09-21,33.28,33.369,33.28,33.369,1942,30.0608017888321,30.1411927551544,30.0608017888321,30.1411927551544,2149.96793678373,0.0,1.0
2023-09-22,33.1402,33.31,33.1402,33.17,3881,29.9345247428562,30.0878998673677,29.9345247428562,29.9614421675349,4296.61460487006,0.0,1.0
2023-09-25,32.6902,32.7599,32.55,32.7441,826,29.5280535648221,29.5910114339532,29.4014152111324,29.5767397792578,914.455981350855,0.0,1.0
2023-09-26,32.3262,32.3284,32.3262,32.3284,171,29.1992635452568,29.2012507376827,29.1992635452568,29.2012507376827,189.312315751811,0.0,1.0
2023-09-27,32.0294,32.15,31.81,32.15,2321,28.9311732216112,29.0401074973243,28.7329959405874,29.0401074973243,2569.55488222195,0.0,1.0
2023-09-28,32.3629,32.45,32.3629,32.4199,784,29.2324135279987,29.3110882826804,29.2324135279987,29.2838998772163,867.95821958725,0.0,1.0
2023-09-29,32.573,33.0,32.573,33.0,1946,29.4221904046763,29.8078863891665,29.4221904046763,29.8078863891665,2154.39629504693,0.0,1.0
2023-10-02,32.032,32.31,31.9439,32.18,2950,28.9335217217509,29.1846305828475,28.8539436977847,29.0672055758599,3265.9142191102,0.0,1.0
2023-10-03,31.595,31.78,31.5595,31.78,809,28.5387930444156,28.7058978620518,28.5067269848151,28.7058978620518,895.635458732253,0.0,1.0
2023-10-04,31.6582,31.6582,31.6582,31.6582,81,28.5958796631973,28.5958796631973,28.5958796631973,28.5958796631973,89.6742548298052,0.0,1.0
2023-10-05,31.7922,31.8199,31.75,31.75,1382,28.716917747323,28.7419383065042,28.6787997835162,28.6787997835162,1529.99777993569,0.0,1.0
2023-10-06,32.2001,32.39,31.56,31.56,2261,29.0853612884788,29.2568921256092,28.5071786194574,28.5071786194574,2503.12950827395,0.0,1.0
2023-10-09,32.0571,32.0571,31.8198,31.92,1740,28.9561937807924,28.9561937807924,28.7418479795757,28.8323555618847,1926.33584449211,0.0,1.0
2023-10-10,32.56,32.7,32.56,32.63,4764,29.4104479039776,29.5369056038104,29.4104479039776,29.473676753894,5274.17469147151,0.0,1.0
2023-10-11,32.815,32.9408,32.815,32.9408,747,29.6407815715302,29.7544128475229,29.6407815715302,29.7544128475229,826.99590565265,0.0,1.0
2023-10-12,32.525,33.06,32.445,32.94,1952,29.3788334790194,29.8620825462377,29.3065719362578,29.7536902320953,2161.03883244173,0.0,1.0
2023-10-13,32.225,32.3499,32.225,32.25,970,29.1078526936633,29.2206710272999,29.1078526936633,29.1304344257763,1073.87687882606,0.0,1.0
2023-10-16,32.5571,32.5571,32.395,32.395,2082,29.4078284230525,29.4078284230525,29.2614084720318,29.2614084720318,2304.96047599573,0.0,1.0
2023-10-17,32.0984,32.0984,32.0984,32.0984,89,28.9934988022431,28.9934988022431,28.9934988022431,28.9934988022431,98.5309713562057,0.0,1.0
2023-10-18,31.44,31.79,31.421,31.79,1778,28.398786305315,28.714930554897,28.3816241889091,28.714930554897,1968.40524799251,0.0,1.0
2023-10-19,31.0843,31.158,31.0,31.12,3207,28.0774934208111,28.1440643670803,28.0013478201261,28.1097401342685,3550.43623752081,0.0,1.0
2023-10-20,30.835,30.835,30.77,30.82,2162,27.8523083881803,27.8523083881803,27.7935958846864,27.8387593489124,2393.52764125974,0.0,1.0
2023-10-23,30.53,30.665,30.3,30.41,4157,27.5768112564016,27.6987526098118,27.3690593209619,27.4684189422592,4602.17132503087,0.0,1.0
2023-10-24,30.9048,30.9499,30.7501,30.9499,2380,27.9153565842398,27.9560940289716,27.7756208259245,27.9560940289716,2634.87316660415,0.0,1.0
2023-10-25,30.6939,30.84,30.69,30.84,1165,27.7248570921344,27.8568247346028,27.7213343419248,27.8568247346028,1289.75934415708,0.0,1.0
2023-10-26,30.8295,30.8295,30.74,30.82,1416,27.8473404071154,27.8473404071154,27.7664978061508,27.8387593489124,1567.63882517289,0.0,1.0
2023-10-27,30.8135,31.04,30.7101,30.97,6413,27.8328880985631,28.0374785915069,27.7394900545437,27.9742497415905,7099.76538547581,0.0,1.0
2023-10-30,31.254,31.28,31.0938,31.0938,10755,28.2307782183942,28.2542632197917,28.0860744790141,28.0860744790141,11906.7482801797,0.0,1.0
2023-10-31,31.7731,31.7731,31.55,31.7,2017,28.6996653039886,28.6996653039886,28.4981459266122,28.6336363192902,2232.99965421874,0.0,1.0
2023-11-01,31.6365,31.6365,31.3032,31.4999,1628,28.5762787197232,28.5762787197232,28.2752190671926,28.4528921354577,1802.34181312251,0.0,1.0
2023-11-02,32.4892,32.5515,32.485,32.5495,1211,29.3464964386336,29.4027701150592,29.3427027076386,29.4009635764901,1340.68546418388,0.0,1.0
2023-11-03,32.89,33.025,32.83,33.025,13991,29.7085267678693,29.8304681212795,29.654330610798,29.8304681212795,15489.2901151087,0.0,1.0
2023-11-06,32.88,32.88,32.88,32.88,297,29.6994940750241,29.6994940750241,29.6994940750241,29.6994940750241,328.805601042619,0.0,1.0
2023-11-07,32.7043,32.7638,32.55,32.61,2012,29.5407896617339,29.5945341841628,29.4014152111324,29.4556113682036,2227.46420638973,0.0,1.0
2023-11-08,33.0743,33.0743,33.025,33.025,208,29.8749992970063,29.8749992970063,29.8304681212795,29.8304681212795,230.274629686414,0.0,1.0
2023-11-09,32.9826,33.2,32.9826,33.2,487,29.7921695036158,29.9885402460705,29.7921695036158,29.9885402460705,539.152618544632,0.0,1.0
2023-11-10,33.0261,33.0261,32.8697,32.8697,1423,29.8314617174925,29.8314617174925,29.6901904013935,29.6901904013935,1575.38845213349,0.0,1.0
2023-11-13,33.0053,33.06,32.915,33.06,6547,29.8126737163744,29.8620825462377,29.7311084999823,29.8620825462377,7248.11538729304,0.0,1.0
2023-11-14,34.2072,34.27,33.66,33.66,1941,30.8983130694393,30.9550383805071,30.4040441169498,30.4040441169498,2148.86084721792,0.0,1.0
2023-11-15,34.1665,34.2593,34.1665,34.25,518,30.8615500095593,30.9453733991628,30.8615500095593,30.9369729948167,573.472395084434,0.0,1.0
2023-11-16,33.895,33.895,33.855,33.855,433,30.6163123988121,30.6163123988121,30.5801816274312,30.5801816274312,479.369781991428,0.0,1.0
2023-11-17,34.3965,34.4,34.2,34.21,1036,31.0693019449989,31.0724633874947,30.8918095305907,30.9008422234359,1146.94479016887,0.0,1.0
2023-11-20,34.625,34.65,34.42,34.45,2548,31.2756989765118,31.2982807086248,31.0905287731852,31.1176268517208,2820.86421365857,0.0,1.0
2023-11-21,34.3173,34.62,34.2719,34.6,1613,30.9977630176649,31.2711826300892,30.9567545921477,31.2531172443988,1785.73546963551,0.0,1.0
2023-11-22,34.1043,34.1043,34.1043,34.1043,291,30.8053666600621,30.8053666600621,30.8053666600621,30.8053666600621,322.163063647819,0.0,1.0
2023-11-24,34.3885,34.3885,34.3885,34.3885,66,31.0620757907228,31.0620757907228,31.0620757907228,31.0620757907228,73.0679113428043,0.0,1.0
2023-11-27,34.2656,34.2656,34.1503,34.192,615,30.9510639956552,30.9510639956552,30.8469170471501,30.8845833763145,680.860082967041,0.0,1.0
2023-11-28,34.4665,34.5349,34.38,34.38,1201,31.1325307949153,31.1943144139765,31.0543980018043,31.0543980018043,1329.61456852588,0.0,1.0
2023-11-29,34.7484,34.77,34.66,34.66,1561,31.3871624062216,31.4066730227672,31.30731340147,31.30731340147,1728.1668122139,0.0,1.0
2023-11-30,34.5826,34.6117,34.48,34.6117,1831,31.2374003588481,31.2636854950277,31.1447249302564,31.2636854950277,2027.08099497992,0.0,1.0
2023-12-01,34.9206,34.925,34.59,34.6401,3562,31.542705377016,31.5466797618678,31.2440845515536,31.289338342708,3943.45303337983,0.0,1.0
2023-12-04,34.3158,34.34,34.2126,34.32,632,30.9964081137382,31.0182672304235,30.9031907235757,31.0002018447331,699.68060558564,0.0,1.0
2023-12-05,34.1319,34.2,34.125,34.15,1129,30.8302968923149,30.8918095305907,30.8240643342517,30.8466460663647,1249.90411978827,0.0,1.0
2023-12-06,34.0982,34.0982,34.04,34.04,638,30.7998567174266,30.7998567174266,30.7472864450675,30.7472864450675,706.323142980441,0.0,1.0
2023-12-07,34.5838,34.5838,34.33,34.33,3960,31.2384842819896,31.2384842819896,31.0092345375783,31.0092345375783,4384.07468056825,0.0,1.0
2023-12-08,34.8352,34.86,34.8352,34.8454,999,31.4655661801179,31.487967258374,31.4655661801179,31.47477952682,1105.98247623427,0.0,1.0
2023-12-11,34.7289,34.74,34.51,34.51,1161,31.3695486551734,31.3795749442316,31.171823008792,31.171823008792,1285.33098589388,0.0,1.0
2023-12-12,34.535,34.535,34.46,34.46,323,31.194404740905,31.194404740905,31.126659544566,31.126659544566,357.589929753421,0.0,1.0
2023-12-13,34.8443,34.8443,34.37,34.53,1550,31.4737859306071,31.4737859306071,31.0453653089591,31.1898883944824,1715.9888269901,0.0,1.0
2023-12-14,35.73,35.75,35.5599,35.5599,2810,32.2738115359066,32.291876921597,32.1201654306097,32.1201654306097,3110.92167989819,0.0,1.0
2023-12-15,35.2628,35.4,35.2628,35.37,3079,31.8518041261788,31.9757326720149,31.8518041261788,31.9486345934793,3408.7287730984,0.0,1.0
2023-12-18,35.5302,35.569,35.48,35.569,708,32.0933383328595,32.1283851810989,32.0479942147766,32.1283851810989,783.819412586446,0.0,1.0
2023-12-19,35.9532,36.11,35.89,36.0,4688,32.4754212402115,32.6170538640243,32.4183346214298,32.5176942427271,5190.03588447071,0.0,1.0
2023-12-20,34.8873,35.01,34.8873,35.0,2353,32.2070617423191,32.3203352394308,32.2070617423191,32.3111034955749,2548.81421834692,0.768802,1.0
2023-12-21,35.3348,35.3348,35.1635,35.1635,271,32.6201822798697,32.6201822798697,32.4620425076185,32.4620425076185,293.552338789636,0.0,1.0
2023-12-22,35.6043,35.66,35.45,35.45,2317,32.8689777767856,32.9203985900629,32.7265319690894,32.7265319690894,2509.81833570328,0.0,1.0
2023-12-26,35.52,36.04,35.52,35.53,1490,32.7911541760806,33.2712048565863,32.7911541760806,32.8003859199365,1613.99625386184,0.0,1.0
2023-12-27,36.35,36.35,36.13,36.185,5707,33.5573889161185,33.5573889161185,33.3542905512892,33.4050651424965,6181.93061797953,0.0,1.0
2023-12-28,35.9019,36.0,35.74,35.74,1621,33.1437144739366,33.2342778811627,32.9942525409099,32.9942525409099,1755.8979379262,0.0,1.0
2023-12-29,35.8005,35.8494,35.8005,35.8494,1578,33.050104591238,33.0952478186932,33.050104591238,33.0952478186932,1709.31952254629,0.0,1.0
2024-01-02,35.5848,35.7416,35.47,35.7416,3118,32.8509758762667,32.9957296199268,32.7449954568012,32.9957296199268,3377.4767245243,0.0,1.0
2024-01-03,35.01,35.06,35.01,35.06,1157,32.3203352394308,32.3664939587102,32.3203352394308,32.3664939587102,1253.28433940815,0.0,1.0
2024-01-04,35.67,35.76,35.67,35.67,3146,32.9296303339188,33.0127160286217,32.9296303339188,32.9296303339188,3407.80685546935,0.0,1.0
2024-01-05,35.8578,36.065,35.8578,36.065,1512,33.1030024835322,33.294284216226,33.1030024835322,33.294284216226,1637.82707103295,0.0,1.0
2024-01-08,36.1043,36.1043,36.01,36.01,1214,33.3305649695796,33.3305649695796,33.2435096250186,33.2435096250186,1315.02782026058,0.0,1.0
2024-01-09,35.7014,35.7014,35.7014,35.7014,238,32.9586180096262,32.9586180096262,32.9586180096262,32.9586180096262,257.806113032965,0.0,1.0
2024-01-10,35.7998,35.7998,35.7399,35.7399,5371,33.0494583691681,33.0494583691681,32.9941602234713,32.9941602234713,5817.96904663887,0.0,1.0
2024-01-11,35.6741,35.6741,35.45,35.45,2569,32.9334153488997,32.9334153488997,32.7265319690894,32.7265319690894,2782.78951420876,0.0,1.0
2024-01-12,35.7655,35.78,35.676,35.78,801,33.0177934877424,33.0311795163334,32.9351693802323,33.0311795163334,867.658388821028,0.0,1.0
2024-01-16,35.09,35.09,35.09,35.09,408,32.3941891902778,32.3941891902778,32.3941891902778,32.3941891902778,441.953336627939,0.0,1.0
2024-01-17,34.7465,34.7465,34.63,34.642,680,32.0770787888284,32.0770787888284,31.9695289729074,31.9806070655344,736.588894379898,0.0,1.0
2024-01-18,34.8048,34.8048,34.78,34.78,1283,32.1308998555081,32.1308998555081,32.1080051307456,32.1080051307456,1389.7699286609,0.0,1.0
2024-01-19,34.61,34.61,34.29,34.36,4913,31.9510654851956,31.9510654851956,31.6556496818075,31.7202718887987,5321.85476189478,0.0,1.0
2024-01-22,34.6,34.68,34.51,34.68,3878,31.9418337413397,32.0156876921868,31.8587480466368,32.0156876921868,4200.72313589008,0.0,1.0
2024-01-23,34.6225,34.65,34.45,34.65,6829,31.9626051650155,31.9879924606191,31.8033575835016,31.9879924606191,7397.30229370636,0.0,1.0
2024-01-24,34.8647,35.26,34.8647,35.26,8970,32.1861980012049,32.5511288358277,32.1861980012049,32.5511288358277,9716.47409204071,0.0,1.0
2024-01-25,35.46,35.46,35.19,35.19,1091,32.7357637129453,32.7357637129453,32.4865066288366,32.4865066288366,1181.79188789481,0.0,1.0
2024-01-26,35.5737,35.6999,35.5533,35.58,1795,32.8407286405866,32.9572332480478,32.8218958831206,32.8465446392158,1944.37803737047,0.0,1.0
2024-01-29,35.5873,35.61,35.4043,35.4043,2722,32.8532838122306,32.8742398707835,32.6843428996681,32.6843428996681,2948.52201544425,0.0,1.0
2024-01-30,35.426,35.426,35.3554,35.37,1085,32.7043757838353,32.7043757838353,32.6391996722128,32.6526780182424,1175.29257412087,0.0,1.0
2024-01-31,35.11,35.45,35.11,35.45,3226,32.4126526779896,32.7265319690894,32.4126526779896,32.7265319690894,3494.46437245522,0.0,1.0
2024-02-01,35.09,35.1999,35.02,35.02,99480,32.3941891902778,32.4956460552539,32.3295669832866,32.3295669832866,107758.62237193,0.0,1.0
2024-02-02,34.8265,34.99,34.62,34.74,5695,32.1509327396754,32.301871751719,31.9602972290515,32.071078155322,6168.93199043165,0.0,1.0
2024-02-05,34.2402,34.25,34.0053,34.13,2763,31.6096755974052,31.618722706384,31.3928219342306,31.5079417801135,2992.93399289951,0.0,1.0
2024-02-06,34.3378,34.35,34.1351,34.19,2903,31.6997774174386,31.7110401449428,31.51264996948,31.5633322432487,3144.58464762478,0.0,1.0
2024-02-07,34.3061,34.315,34.15,34.23,3997,31.6705127894155,31.6787290414472,31.5264052678252,31.6002592186722,4329.62619240655,0.0,1.0
2024-02-08,34.2412,34.3109,34.1603,34.2885,2730,31.6105987717908,31.6749440264663,31.5359139639968,31.6542649202291,2957.18776714283,0.0,1.0
2024-02-09,34.1623,34.1623,34.01,34.1342,1450,31.5377603127679,31.5377603127679,31.3971608538429,31.5118191125329,1570.6674953689,0.0,1.0
2024-02-12,34.0825,34.1433,34.08,34.08,1498,31.464090996798,31.5202199994418,31.4617830608341,31.4617830608341,1622.66200556043,0.0,1.0
2024-02-13,33.47,33.65,33.47,33.65,1542,30.8986466856255,31.0648180750313,30.8986466856255,31.0648180750313,1670.32363990265,0.0,1.0
2024-02-14,33.6962,33.6962,33.59,33.59,898,31.1074687316454,31.1074687316454,31.009427611896,31.009427611896,972.730628166398,0.0,1.0
2024-02-15,34.12,34.12,34.0,34.0,3485,31.4987100362576,31.4987100362576,31.387929109987,31.387929109987,3775.01808369698,0.0,1.0
2024-02-16,34.51,34.66,34.48,34.66,1164,31.8587480466368,31.997224204475,31.8310528150692,31.997224204475,1260.86687214442,0.0,1.0
2024-02-20,34.6252,34.685,34.54,34.685,5579,31.9650977358566,32.0203035641147,31.8864432782045,32.0203035641147,6043.27859080214,0.0,1.0
2024-02-21,34.7984,34.7984,34.62,34.63,2539,32.1249915394404,32.1249915394404,31.9602972290515,31.9695289729074,2750.29294533906,0.0,1.0
2024-02-22,34.7445,34.7445,34.68,34.68,2530,32.0752324400572,32.0752324400572,32.0156876921868,32.0156876921868,2740.54397467815,0.0,1.0
2024-02-23,34.6856,34.7597,34.66,34.7597,1474,32.0208574687461,32.0892646907181,31.997224204475,32.0892646907181,1596.66475046466,0.0,1.0
2024-02-26,34.65,34.68,34.595,34.615,1377,31.9879924606191,32.0156876921868,31.9372178694118,31.9556813571236,1491.5925111193,0.0,1.0
2024-02-27,34.8033,34.8195,34.57,34.57,1622,32.1295150939298,32.1444705189763,31.9141385097721,31.9141385097721,1756.98115688852,0.0,1.0
2024-02-28,34.77,34.85,34.77,34.78,1809,32.0987733868897,32.1726273377367,32.0987733868897,32.1080051307456,1959.543102843,0.0,1.0
2024-02-29,34.6489,34.75,34.49,34.75,1576,31.986976968795,32.0803098991779,31.8402845589251,32.0803098991779,1707.15308462165,0.0,1.0
2024-03-01,34.9,34.93,34.72,34.72,2869,32.2187860570161,32.2464812885837,32.0526146676103,32.0526146676103,3107.75520290578,0.0,1.0
2024-03-04,34.716,34.79,34.71,34.74,830,32.0489219700679,32.1172368746014,32.0433829237544,32.071078155322,899.071738728407,0.0,1.0
2024-03-05,34.4483,34.595,34.39,34.49,1238,31.8017881870461,31.9372178694118,31.7479671203663,31.8402845589251,1341.02507535634,0.0,1.0
2024-03-06,34.6915,34.6915,34.675,34.675,503,32.026304197621,32.026304197621,32.0110718202588,32.0110718202588,544.859138048661,0.0,1.0
2024-03-07,35.149,35.165,35.04,35.04,1048,32.4486564790275,32.4634272691969,32.3480304709984,32.3480304709984,1135.2134725149,0.0,1.0
2024-03-08,35.0134,35.22,35.0134,35.17,707,32.3234740323418,32.5142018604042,32.3234740323418,32.4680431411248,765.83580636263,0.0,1.0
2024-03-11,34.91,34.91,34.81,34.81,906,32.228017800872,32.228017800872,32.1357003623132,32.1357003623132,981.396379864982,0.0,1.0
2024-03-12,35.2918,35.2918,35.17,35.19,782,32.5804857812894,32.5804857812894,32.4680431411248,32.4865066288366,847.077228536885,0.0,1.0
2024-03-13,35.2461,35.31,35.2461,35.31,1239,32.5382967118681,32.5972875551071,32.5382967118681,32.5972875551071,1342.10829431867,0.0,1.0
2024-03-14,34.7352,35.19,34.7352,35.19,2516,32.0666469182712,32.4865066288366,32.0666469182712,32.4865066288366,2725.37890920563,0.0,1.0
2024-03-15,34.7189,34.75,34.69,34.73,2043,32.0515991757861,32.0803098991779,32.0249194360427,32.0618464114662,2213.01634002667,0.0,1.0
2024-03-18,34.3898,34.7,34.3701,34.7,12701,31.7477824854892,32.0341511798985,31.7295959500931,32.0341511798985,13757.9640404693,0.0,1.0
2024-03-19,34.6687,34.75,34.55,34.55,2190,32.0052558216296,32.0803098991779,31.8956750220604,31.8956750220604,2372.24952748821,0.0,1.0
2024-03-20,35.1054,35.1054,34.8698,34.91,547,32.4084060758159,32.4084060758159,32.1909061905713,32.228017800872,592.520772390889,0.0,1.0
2024-03-21,35.08,35.1935,35.01,35.01,1105,32.3849574464219,32.4897377391861,32.3203352394308,32.3203352394308,1196.95695336734,0.0,1.0
2024-03-22,34.9716,35.015,34.93,34.9799,2676,32.2848853430242,32.3249511113587,32.2464812885837,32.2925476904246,2898.69394317737,0.0,1.0
2024-03-25,35.0066,35.05,35.0066,35.01,1245,32.3171964465198,32.3572622148543,32.3171964465198,32.3203352394308,1348.60760809261,0.0,1.0
2024-03-26,35.0862,35.2,35.0862,35.155,1663,32.3906811276126,32.4957383726925,32.3906811276126,32.454195525341,1801.39313434378,0.0,1.0
2024-03-27,35.3948,35.3948,35.224,35.224,383,32.675572743005,32.675572743005,32.5178945579466,32.5178945579466,414.872862569855,0.0,1.0
2024-03-28,35.0353,35.042,34.92,35.04,2425,32.3436915513861,32.3498768197696,32.2372495447279,32.3480304709984,2626.8059836342,0.0,1.0
2024-04-01,35.0297,35.21,34.9101,34.9101,3928,32.3385217748268,32.5049701165483,32.2281101183105,32.2281101183105,4254.88408400625,0.0,1.0
2024-04-02,34.95,35.04,34.7801,34.81,181555,32.2649447762955,32.3480304709984,32.1080974481841,32.1357003623132,196663.818704621,0.0,1.0
2024-04-03,35.2711,35.34,35.21,35.21,1523,32.5613760715078,32.6249827866748,32.5049701165483,32.5049701165483,1649.74247961851,0.0,1.0
2024-04-04,35.3382,35.78,35.3382,35.76,1016,32.6233210727807,33.0311795163334,32.6233210727807,33.0127160286217,1100.55046572056,0.0,1.0
2024-04-05,35.7327,35.7327,35.6201,35.6201,1449,32.9875133678951,32.9875133678951,32.8835639320779,32.8835639320779,1569.58427640658,0.0,1.0
2024-04-08,35.77,35.98,35.77,35.9215,3221,33.0219477724775,33.215814393451,33.0219477724775,33.1618086918941,3489.04827764361,0.0,1.0
2024-04-09,36.051,36.051,35.94,35.981,872,33.2813597748277,33.2813597748277,33.1788874180275,33.2167375678366,944.566935145989,0.0,1.0
2024-04-10,35.4395,35.7,35.315,35.52,1892,32.7168386380408,32.9573255654864,32.6019034270351,32.7911541760806,2049.45027671583,0.0,1.0
2024-04-11,35.56,35.625,35.21,35.61,22976,32.8280811515041,32.8880874865673,32.5049701165483,32.8742398707835,24888.038878342,0.0,1.0
2024-04-12,34.9016,35.14,34.85,34.96,3301,32.220263136033,32.4403479095572,32.1726273377367,32.2741765201514,3575.70579462949,0.0,1.0
2024-04-15,34.48,35.26,34.48,35.13,4222,31.8310528150692,32.5511288358277,31.8310528150692,32.4311161657013,4573.35045892931,0.0,1.0
2024-04-16,34.5,34.56,34.33,34.44,3780,31.849516302781,31.9049067659162,31.692576657231,31.7941258396457,4094.56767758237,0.0,1.0
2024-04-17,34.52,34.62,34.42,34.46,1907,31.8679797904927,31.9602972290515,31.7756623519339,31.8125893273575,2065.69856115069,0.0,1.0
2024-04-18,34.5777,34.71,34.56,34.71,2165,31.9212469525411,32.0433829237544,31.9049067659162,32.0433829237544,2345.16905343012,0.0,1.0
2024-04-19,34.9799,35.08,34.8935,34.96,1597,32.2925476904246,32.3849574464219,32.2127854235098,32.2741765201514,1729.90068283044,0.0,1.0
2024-04-22,35.62,35.68,35.31,35.31,6229,32.8834716146394,32.9388620777746,32.5972875551071,32.5972875551071,6747.37091631233,0.0,1.0
2024-04-23,35.7752,35.7752,35.6,35.6,1396,33.0267482792826,33.0267482792826,32.8650081269276,32.8650081269276,1512.17367140344,0.0,1.0
2024-04-24,35.5,35.55,34.88,35.51,21943,32.7726906883688,32.8188494076482,32.2003225693043,32.7819224322247,23769.073690262,0.0,1.0
2024-04-25,35.0724,35.0724,35.05,35.05,522,32.3779413210914,32.3779413210914,32.3572622148543,32.3572622148543,565.440298332806,0.0,1.0
2024-04-26,35.66,35.66,35.4645,35.4645,613,32.9203985900629,32.9203985900629,32.7399179976805,32.7399179976805,664.013223904232,0.0,1.0
2024-04-29,35.796,35.8,35.67,35.8,875,33.0459503065028,33.0496430040452,32.9296303339188,33.0496430040452,947.816592032959,0.0,1.0
2024-04-30,35.3418,35.5,35.3418,35.5,443,32.6266445005688,32.7726906883688,32.6266445005688,32.7726906883688,479.866000309258,0.0,1.0
2024-05-01,35.439,35.73,35.27,35.3299,4933,32.716377050848,32.985020797054,32.5603605796836,32.6156587253803,5343.51914114123,0.0,1.0
2024-05-02,35.9161,35.9161,35.84,35.84,53650,33.1568235502119,33.1568235502119,33.0865699794687,33.0865699794687,58114.6973286494,0.0,1.0
2024-05-03,36.3269,36.47,36.3269,36.47,407,33.5360635878114,33.668169842389,33.5360635878114,33.668169842389,440.870117665616,0.0,1.0
2024-05-06,36.8312,36.8312,36.7301,36.7301,521,34.0016204304634,34.0016204304634,33.9082875000804,33.9082875000804,564.357079370481,0.0,1.0
2024-05-07,36.7231,36.89,36.7211,36.89,837,33.9018252793813,34.0559030843359,33.8999789306101,34.0559030843359,906.654271464671,0.0,1.0
2024-05-08,36.8,36.84,36.67,36.6931,2146,33.972817389633,34.0097443650565,33.8528047195066,33.8741300478137,2324.58789314598,0.0,1.0
2024-05-09,37.07,37.08,36.91,36.93,3524,34.2220744737417,34.2313062175976,34.0743665720477,34.0928300597595,3817.2636232276,0.0,1.0
2024-05-10,37.4221,37.4221,37.35,37.3889,548,34.5471241749072,34.5471241749072,34.4805633017063,34.5164747853057,593.603991353213,0.0,1.0
2024-05-13,37.6134,37.7199,37.3801,37.49,2092,34.7237274348702,34.8220455069353,34.5083508507125,34.6098077156886,2266.09406918051,0.0,1.0
2024-05-14,37.9725,38.0102,37.9201,37.9745,2720,35.0552393567348,35.0900430310714,35.00686501893,35.057085705506,2946.35557751959,0.0,1.0
2024-05-15,38.2757,38.2757,38.21,38.21,1948,35.335145830445,35.335145830445,35.2744932733119,35.2744932733119,2110.11053860595,0.0,1.0
2024-05-16,38.3866,38.4499,38.3866,38.4499,1064,35.4375258698067,35.4959628084144,35.4375258698067,35.4959628084144,1152.54497591208,0.0,1.0
2024-05-17,38.5031,38.5031,38.35,38.38,2246,35.5450756857277,35.5450756857277,35.4037376872942,35.4314329188618,2432.90978937831,0.0,1.0
2024-05-20,38.38,38.435,38.37,38.435,1605,35.4314329188618,35.4822075100692,35.422201175006,35.4822075100692,1738.56643452903,0.0,1.0
2024-05-21,38.3857,38.3857,38.13,38.14,4241,35.4366950128597,35.4366950128597,35.2006393224649,35.2098710663208,4593.93161921346,0.0,1.0
2024-05-22,38.0987,38.24,37.88,38.24,5374,35.171743964196,35.3021885048795,34.9698457260679,35.3021885048795,5821.21870352585,0.0,1.0
2024-05-23,37.8466,38.01,37.8,38.01,969,34.9390117015893,35.0898583961943,34.8959917752209,35.0898583961943,1049.63917449136,0.0,1.0
2024-05-24,38.0531,38.065,37.84,37.84,1511,35.1296472122132,35.1406329874017,34.9329187506444,34.9329187506444,1636.74385207063,0.0,1.0
2024-05-28,38.1259,38.1499,37.9812,37.9812,1206,35.196854307484,35.2190104927381,35.0632709738894,35.0632709738894,1306.362068562,0.0,1.0
2024-05-29,37.24,37.38,37.24,37.27,822,34.3790141192917,34.508258533274,34.3790141192917,34.4067093508593,890.405987029819,0.0,1.0
2024-05-30,37.73,37.73,37.64,37.64,881,34.8313695682297,34.8313695682297,34.7482838735268,34.7482838735268,954.315905806899,0.0,1.0
2024-05-31,37.9829,37.9829,37.7508,37.7508,573,35.0648403703449,35.0648403703449,34.85057159545,34.85057159545,620.684465411297,0.0,1.0
2024-06-03,38.16,38.16,37.99,38.02,3653,35.2283345540325,35.2283345540325,35.0713949084826,35.0990901400502,3956.99886936731,0.0,1.0
2024-06-04,37.59,37.76,37.59,37.76,1219,34.7021251542474,34.8590647997974,34.7021251542474,34.8590647997974,1320.4439150722,0.0,1.0
2024-06-05,37.96,37.96,37.82,37.82,2257,35.0436996769149,35.0436996769149,34.9144552629326,34.9144552629326,2444.82519796387,0.0,1.0
2024-06-06,38.02,38.02,37.84,37.84,10990,35.0990901400502,35.0990901400502,34.9329187506444,34.9329187506444,11904.576395934,0.0,1.0
2024-06-07,37.31,37.51,37.31,37.48,10611,34.4436363262828,34.6282712034004,34.4436363262828,34.6005759718328,11494.0364092134,0.0,1.0
2024-06-10,37.2696,37.3,36.96,37.14,5540,34.4063400811051,34.434404582427,34.1205252913271,34.2866966807329,6001.03305127153,0.0,1.0
2024-06-11,35.6723,35.81,35.57,35.65,2719,34.0607700596968,34.1922493317712,33.9630915590924,34.0394774833187,2847.64506292737,1.222972,1.0
2024-06-12,36.3448,36.42,36.3448,36.42,842,34.7028892352236,34.7746920039963,34.7028892352236,34.7746920039963,881.837860604946,0.0,1.0
2024-06-13,35.8785,35.93,35.7363,35.93,1752,34.2576547793899,34.3068282181105,34.1218787990777,34.3068282181105,1834.89303061742,0.0,1.0
2024-06-14,35.0397,35.09,34.83,34.83,3136,33.4567483638778,33.504776013735,33.2565217599997,33.2565217599997,3284.37473973528,0.0,1.0
2024-06-17,35.4243,35.4243,35.08,35.08,1051,33.8239736945954,33.8239736945954,33.4952277732067,33.4952277732067,1100.72635569572,0.0,1.0
2024-06-18,35.6282,35.6282,35.6019,35.6257,749,34.018662318967,34.018662318967,33.9935504463777,34.016275258835,784.43771685642,0.0,1.0
2024-06-20,35.5934,35.63,35.448,35.49,1431,33.9854344419286,34.0203810022621,33.8466030246474,33.8867056348662,1498.70543767895,0.0,1.0
2024-06-21,35.2779,35.42,35.23,35.34,3958,33.6841874532614,33.8198679511682,33.6384513811309,33.743482026942,4145.26633286743,0.0,1.0
2024-06-24,35.6222,35.74,35.57,35.685,1428,34.0129333746501,34.1254116480732,33.9630915590924,34.0728963251677,1495.56349755803,0.0,1.0
2024-06-25,35.473,35.473,35.32,35.4,3526,33.8704736259681,33.8704736259681,33.7243855458854,33.8007714701117,3692.82695545492,0.0,1.0
2024-06-26,34.9004,34.94,34.85,34.85,1950,33.3237413733188,33.3615524058108,33.2756182410563,33.2756182410563,2042.26107859815,0.0,1.0
2024-06-27,35.161,35.2,34.96,34.96,4094,33.5725685214858,33.6098066595461,33.3806488868674,33.3806488868674,4287.70095168248,0.0,1.0
2024-06-28,35.0871,35.11,35.0871,35.11,751,33.5020070239818,33.5238724947916,33.5020070239818,33.5238724947916,786.532343603699,0.0,1.0
2024-07-01,35.6842,35.81,35.6842,35.81,240,34.0721324659254,34.1922493317712,34.0721324659254,34.1922493317712,251.355209673619,0.0,1.0
2024-07-02,35.4307,35.4307,35.26,35.3,629,33.8300845685335,33.8300845685335,33.6670961027158,33.7052890648289,658.76011201961,0.0,1.0
2024-07-03,35.7286,35.7901,35.606,35.675,2902,34.114526653871,34.1732483331199,33.9974652249943,34.0633480846394,3039.30341030351,0.0,1.0
2024-07-05,35.825,35.825,35.56,35.74,2168,34.2065716925636,34.2065716925636,33.9535433185642,34.1254116480732,2270.57539405169,0.0,1.0
2024-07-08,35.4252,35.58,35.4252,35.58,889,33.8248330362429,33.9726397996207,33.8248330362429,33.9726397996207,931.061589166031,0.0,1.0
2024-07-09,35.0143,35.02,34.98,35.02,43443,33.4324958329359,33.437938330037,33.3997453679239,33.437938330037,45498.434891046,0.0,1.0
2024-07-10,35.345,35.345,35.1872,35.1872,1898,33.7482561472061,33.7482561472061,33.5975849116699,33.5975849116699,1987.80078316887,0.0,1.0
2024-07-11,35.5328,35.5799,35.5328,35.5799,1174,33.9275721043272,33.9725443172154,33.9275721043272,33.9725443172154,1229.54590065345,0.0,1.0
2024-07-12,35.8126,35.97,35.8126,35.97,1075,34.1947318743085,34.3450211802236,34.1947318743085,34.3450211802236,1125.86187666309,0.0,1.0
2024-07-15,35.3402,35.48,35.3402,35.48,875,33.7436729917526,33.8771573943379,33.7436729917526,33.8771573943379,916.399201935068,0.0,1.0
2024-07-16,35.3936,35.3936,35.3936,35.3936,431,33.7946605961736,33.7946605961736,33.7946605961736,33.7946605961736,451.392064038874,0.0,1.0
2024-07-17,35.2734,35.44,35.26,35.42,1238,33.6798907450237,33.8389644322248,33.6670961027158,33.8198679511682,1296.57395656642,0.0,1.0
2024-07-18,35.1263,35.2802,35.1263,35.2802,2807,33.5394361268527,33.6863835485829,33.5394361268527,33.6863835485829,2939.8086398077,0.0,1.0
2024-07-19,34.857,34.98,34.857,34.97,1519,33.2823020094261,33.3997453679239,33.2823020094261,33.3901971273956,1590.86901455928,0.0,1.0
2024-07-22,35.58,35.58,35.4401,35.47,7635,33.9726397996207,33.9726397996207,33.8390599146301,33.8676091538096,7996.23760774201,0.0,1.0
2024-07-23,34.9916,35.14,34.9916,35.088,870,33.4108213269367,33.5525172163764,33.4108213269367,33.5028663656293,911.162635066869,0.0,1.0
2024-07-24,34.3104,34.56,34.3104,34.5437,2689,32.7603951821503,32.9987192657362,32.7603951821503,32.9831556336751,2816.22566171817,0.0,1.0
2024-07-25,34.6424,34.835,34.4301,34.5,1242,33.0773967676892,33.2612958802639,32.8746876212738,32.9414298225665,1300.76321006098,0.0,1.0
2024-07-26,35.0673,35.13,35.0673,35.13,3004,33.4831015077358,33.5429689758481,33.4831015077358,33.5429689758481,3146.1293744148,0.0,1.0
2024-07-29,35.1661,35.21,35.15,35.15,825,33.5774381241552,33.6193549000744,33.5620654569047,33.5620654569047,864.033533253065,0.0,1.0
2024-07-30,35.5,35.5,35.32,35.46,2159,33.8962538753945,33.8962538753945,33.7243855458854,33.8580609132814,2261.14957368893,0.0,1.0
2024-07-31,35.4414,35.65,35.4414,35.65,734,33.8403011858988,34.0394774833187,33.8403011858988,34.0394774833187,768.728016251817,0.0,1.0
2024-08-01,34.9121,35.52,34.87,35.51,193132,33.3349128147369,33.9153503564511,33.2947147221128,33.9058021159228,202269.726477856,0.0,1.0
2024-08-02,34.6141,34.71,34.49,34.56,3142,33.0503752469942,33.1419428736604,32.9318815820382,32.9987192657362,3290.65861997712,0.0,1.0
2024-08-05,33.7921,33.914,33.6,33.72,2740,32.2655098755695,32.3819029276093,32.0820881750213,32.1966670613606,2869.63864377382,0.0,1.0
2024-08-06,33.8439,33.92,33.63,33.68,2729,32.314969761506,32.3876318719262,32.1107328966061,32.1584740992475,2858.11819666378,0.0,1.0
2024-08-07,34.0798,34.5316,34.0798,34.518,2753,32.5402127555681,32.9716022626358,32.5402127555681,32.9586166555174,2883.25371763114,0.0,1.0
2024-08-08,34.8184,34.8184,34.75,34.75,1159,33.2454458009869,33.2454458009869,33.1801358357735,33.1801358357735,1213.83620004885,0.0,1.0
2024-08-09,34.9392,34.9392,34.885,34.885,255,33.3607885465685,33.3607885465685,33.3090370829053,33.3090370829053,267.06491027822,0.0,1.0
2024-08-12,34.842,34.9,34.7801,34.9,557,33.2679796486336,33.3233594436977,33.2088760397636,33.3233594436977,583.353549117525,0.0,1.0
2024-08-13,35.4851,35.4851,35.24,35.24,2207,33.8820269970074,33.8820269970074,33.6479996216592,33.6479996216592,2311.42061562365,0.0,1.0
2024-08-14,35.67,35.67,35.61,35.61,861,34.0585739643752,34.0585739643752,34.0012845212056,34.0012845212056,901.736814704109,0.0,1.0
2024-08-15,35.8846,35.8846,35.71,35.71,649,34.2634792061121,34.2634792061121,34.0967669264884,34.0967669264884,679.706379492412,0.0,1.0
2024-08-16,35.9267,35.9267,35.9267,35.9267,258,34.3036772987362,34.3036772987362,34.3036772987362,34.3036772987362,270.20685039914,0.0,1.0
2024-08-19,36.529,36.529,36.18,36.18,641,34.8787678257545,34.8787678257545,34.5455342313175,34.5455342313175,671.327872503291,0.0,1.0
2024-08-20,36.4405,36.4405,36.375,36.375,216,34.7942658970792,34.7942658970792,34.731724921619,34.731724921619,226.219688706257,0.0,1.0
2024-08-21,36.87,37.83,36.58,37.28,9410,35.2043628277689,36.1209939184838,34.9274638524487,35.5958406894283,9855.21884595313,0.0,1.0
2024-08-22,36.4508,36.74,36.4508,36.74,1168,34.8041005848234,35.0802357009012,34.8041005848234,35.0802357009012,1223.26202041161,0.0,1.0
2024-08-23,37.21,37.21,36.7794,36.7794,1445,35.5290030057304,35.5290030057304,35.1178557685826,35.1178557685826,1513.36782490991,0.0,1.0
2024-08-26,36.9619,37.0,36.9619,36.99,461,35.2921111582238,35.3284899546365,35.2921111582238,35.3189417141082,482.811465248076,0.0,1.0
2024-08-27,37.0039,37.056,36.9813,37.01,1619,35.3322137684425,35.3819601015949,35.3106347448486,35.3380381951648,1695.60035192329,0.0,1.0
2024-08-28,36.7812,36.7812,36.7812,36.7812,199,35.1195744518777,35.1195744518777,35.1195744518777,35.1195744518777,208.415361354376,0.0,1.0
2024-08-29,37.0725,37.26,37.0725,37.26,353,35.3977146984665,35.5767442083718,35.3977146984665,35.5767442083718,369.701620894948,0.0,1.0
2024-08-30,37.198,37.3,37.0731,37.23,2131,35.5175451170965,35.6149371704849,35.3982875928982,35.5480994867869,2231.82479922701,0.0,1.0
2024-09-03,36.85,37.0,36.78,37.0,1461,35.1852663467123,35.3284899546365,35.1184286630143,35.3284899546365,1530.12483888816,0.0,1.0
2024-09-04,36.4922,36.55,36.48,36.51,962,34.8436303006104,34.8988191308639,34.8319814471659,34.8606261687508,1007.51546544176,0.0,1.0
2024-09-05,36.4344,36.71,36.4344,36.71,1277,34.788441470357,35.0515909793164,34.788441470357,35.0515909793164,1337.41917813838,0.0,1.0
2024-09-06,35.8459,36.19,35.8459,36.19,631,34.2265275152677,34.5550824718458,34.2265275152677,34.5550824718458,660.85473876689,0.0,1.0
2024-09-09,36.022,36.13,35.81,35.89,2004,34.3946720309707,34.4977930286761,34.1922493317712,34.2686352559974,2098.81600077472,0.0,1.0
2024-09-10,35.7467,35.82,35.58,35.82,1722,34.1318089692272,34.2017975722994,33.9726397996207,34.2017975722994,1803.47362940821,0.0,1.0
2024-09-11,35.7026,35.7026,35.58,35.58,1004,34.0897012284974,34.0897012284974,33.9726397996207,33.9726397996207,1051.50262713464,0.0,1.0
2024-09-12,35.73,35.85,35.38,35.52,7950,34.1158634075449,34.2304422938843,33.7816749890551,33.9153503564511,8326.14132043863,0.0,1.0
2024-09-13,35.9387,35.9505,35.89,35.91,1039,34.3151351873701,34.3264021111935,34.2686352559974,34.287731737054,1088.15859521204,0.0,1.0
2024-09-16,36.1989,36.21,36.105,36.105,3855,34.563580405916,34.5741789529024,34.4739224273554,34.4739224273554,4037.3930553825,0.0,1.0
2024-09-17,36.3599,36.371,36.26,36.32,1594,34.7173070784213,34.7279056254077,34.6219201555438,34.6792095987135,1669.41751758229,0.0,1.0
2024-09-18,36.3899,36.72,36.3899,36.43,783,34.7459518000061,35.0611392198447,34.7459518000061,34.7842402445245,820.046371560183,0.0,1.0
2024-09-19,37.04,37.09,36.85,36.85,1143,35.3666829167496,35.414424119391,35.1852663467123,35.1852663467123,1197.07918607061,0.0,1.0
2024-09-20,36.6011,36.6011,36.53,36.53,4272,34.9476106399634,34.9476106399634,34.8797226498073,34.8797226498073,4474.12273219042,0.0,1.0
2024-09-23,36.6934,36.6934,36.6,36.6,619,35.0357409000394,35.0357409000394,34.9465603335053,34.9465603335053,648.286978283209,0.0,1.0
2024-09-24,37.2328,37.2328,37.01,37.01,801,35.5507729941349,35.5507729941349,35.3380381951648,35.3380381951648,838.898012285702,0.0,1.0
2024-09-25,37.1197,37.38,37.1197,37.38,1178,35.44278239376,35.6913230947112,35.44278239376,35.6913230947112,1233.73515414801,0.0,1.0
2024-09-26,38.0285,38.0285,37.83,37.83,1102,36.3105264929701,36.3105264929701,36.1209939184838,36.1209939184838,1154.13933775137,0.0,1.0
2024-09-27,37.837,38.0,37.837,38.0,900,36.1276776868536,36.2833140074645,36.1276776868536,36.2833140074645,942.58203627607,0.0,1.0
2024-09-30,37.8833,37.8833,37.7,37.805,3251,36.1718860404995,36.1718860404995,35.9968667916161,36.0971233171631,3404.8157777039,0.0,1.0
2024-10-01,37.4581,37.75,37.38,37.75,192061,35.765894853237,36.0446079942575,35.6913230947112,36.0446079942575,201148.053854687,0.0,1.0
2024-10-02,37.3584,37.36,37.24,37.24,1252,35.6706988951701,35.6722266136546,35.5576477273152,35.5576477273152,1311.23634379738,0.0,1.0
2024-10-03,36.9859,37.85,36.9859,37.06,3577,35.3150269354916,36.1400903995403,35.3150269354916,35.3857793978062,3746.23993751057,0.0,1.0
2024-10-04,37.2278,37.2278,37.0618,37.14,1446,35.5459988738707,35.5459988738707,35.3874980811013,35.4621653220324,1514.41513828356,0.0,1.0
2024-10-07,36.9802,37.16,36.9802,37.14,5633,35.3095844383905,35.481261803089,35.3095844383905,35.4621653220324,5899.51623371457,0.0,1.0
2024-10-08,36.776,36.8,36.57,36.57,638,35.114609366803,35.1375251440709,34.9179156119205,34.9179156119205,668.185932382371,0.0,1.0
2024-10-09,36.7696,36.77,36.7696,36.77,188,35.1084984928649,35.1088804224861,35.1084984928649,35.1088804224861,196.894914244335,0.0,1.0
2024-10-10,36.5783,36.63,36.42,36.63,1196,34.9258406515589,34.9752050550901,34.7746920039963,34.9752050550901,1252.58679487354,0.0,1.0
2024-10-11,36.6457,36.7,36.61,36.61,803,34.9901957927195,35.0420427387881,34.9561085740336,34.9561085740336,840.992639032984,0.0,1.0
2024-10-14,36.5485,36.56,36.37,36.474,3037,34.8973868947847,34.9083673713922,34.7269508013549,34.826252502849,3180.69071574492,0.0,1.0
2024-10-15,35.91,36.24,35.91,36.24,960,34.287731737054,34.6028236744872,34.287731737054,34.6028236744872,1005.42083869447,0.0,1.0
2024-10-16,35.9191,35.9191,35.9191,35.9191,220,34.2964206359347,34.2964206359347,34.2964206359347,34.2964206359347,230.408942200817,0.0,1.0
2024-10-17,36.2191,36.2191,36.1118,36.1118,252,34.5828678517831,34.5828678517831,34.4804152309147,34.4804152309147,263.9229701573,0.0,1.0
2024-10-18,36.77,36.77,36.59,36.6199,2942,35.1088804224861,35.1088804224861,34.937012092977,34.9655613321566,3081.19594524911,0.0,1.0
2024-10-21,36.26,36.62,36.26,36.62,5754,34.6219201555438,34.9656568145619,34.6219201555438,34.9656568145619,6026.24115192501,0.0,1.0
2024-10-22,36.0742,36.24,36.02,36.24,2389,34.4445138465283,34.6028236744872,34.3927623828651,34.6028236744872,2502.03164962615,0.0,1.0
2024-10-23,35.8799,36.01,35.76,36.01,1046,34.2589915330638,34.3832141423368,34.1445081291298,34.3832141423368,1095.48978882752,0.0,1.0
2024-10-24,35.9489,35.98,35.9006,35.97,1540,34.324874392709,34.3545694207519,34.2787563909574,34.3450211802236,1612.86259540572,0.0,1.0
2024-10-25,35.9138,36.13,35.9138,36.08,2241,34.2913600684547,34.4977930286761,34.2913600684547,34.4500518260347,2347.02927032742,0.0,1.0
2024-10-28,36.4447,36.45,36.22,36.22,1144,34.7982761581011,34.8033367255811,34.5837271934307,34.5837271934307,1198.12649944425,0.0,1.0
2024-10-29,35.9836,36.0544,35.96,36.0544,1346,34.3580067873421,34.4256083302823,34.3354729396954,34.4256083302823,1409.68380091955,0.0,1.0
2024-10-30,35.7342,35.8399,35.7342,35.8399,1709,34.1198736685668,34.2207985709507,34.1198736685668,34.2207985709507,1789.8585555509,0.0,1.0
2024-10-31,35.49,35.58,35.3,35.58,1172,33.8867056348662,33.9726397996207,33.7052890648289,33.9726397996207,1227.45127390617,0.0,1.0
2024-11-01,35.6358,35.8,35.59,35.73,1368,34.0259189817685,34.1827010912429,33.982188040149,34.1158634075449,1432.72469513963,0.0,1.0
2024-11-04,35.6511,35.76,35.6511,35.74,1504,34.0405277897768,34.1445081291298,34.0405277897768,34.1254116480732,1575.15931395468,0.0,1.0
2024-11-05,35.7834,35.82,35.72,35.82,1347,34.1668510119659,34.2017975722994,34.1063151670166,34.2017975722994,1410.73111429319,0.0,1.0
2024-11-06,34.84,34.91,34.7,34.9,3376,33.266070000528,33.332907684226,33.1323946331321,33.3233594436977,3535.72994940891,0.0,1.0
2024-11-07,35.37,35.45,35.27,35.27,4726,33.7721267485268,33.8485126727531,33.676644343244,33.676644343244,4949.60300382302,0.0,1.0
2024-11-08,34.8544,34.93,34.74,34.92,3389,33.2798194668887,33.3520041652825,33.1705875952452,33.3424559247542,3549.34502326623,0.0,1.0
2024-11-11,34.682,34.94,34.68,34.93,3543,33.1152078001812,33.3615524058108,33.1132981520755,33.3520041652825,3710.6312828068,0.0,1.0
2024-11-12,33.91,34.21,33.69,34.21,3006,32.3780836313979,32.6645308472463,32.1680223397758,32.6645308472463,3148.22400116208,0.0,1.0
2024-11-13,33.7234,33.9,33.7234,33.9,3786,32.1999134631402,32.3685353908697,32.1999134631402,32.3685353908697,3965.12843260134,0.0,1.0
2024-11-14,33.8219,34.11,33.8219,33.95,1878,32.2939636323438,32.5690484419635,32.2939636323438,32.4162765935111,1966.85451569607,0.0,1.0
2024-11-15,33.9134,33.989,33.84,33.98,11419,32.3813300331776,32.4535147315714,32.3112459477,32.4449213150959,11959.2714135961,0.0,1.0
2024-11-18,33.8757,33.98,33.81,33.83,1792,32.3453331663859,32.4449213150959,32.2826012261151,32.3016977071717,1876.78556556302,0.0,1.0
2024-11-19,33.3729,33.51,33.31,33.51,3831,31.865247632624,31.9961540102667,31.8051891997011,31.9961540102667,4012.25753441514,0.0,1.0
2024-11-20,33.3477,33.3477,33.2,33.2,1110,31.8411860664928,31.8411860664928,31.7001585538901,31.7001585538901,1162.51784474049,0.0,1.0
2024-11-21,33.0963,33.15,33.04,33.04,5226,31.6011432996118,31.6524173512487,31.5473867054376,31.5473867054376,5473.25969064305,0.0,1.0
2024-11-22,33.0736,33.11,32.98,33.075,3689,31.5794687936126,31.6142243891355,31.4900972622679,31.5808055472866,3863.53903535825,0.0,1.0
2024-11-25,33.2689,33.465,33.24,33.4,1750,31.7659459311299,31.9531869278895,31.7383515160032,31.8911233644557,1832.79840387014,0.0,1.0
2024-11-26,32.8777,33.28,32.83,33.28,8487,31.3924187616636,31.7765444781163,31.3468736543437,31.7765444781163,8888.54860208335,0.0,1.0
2024-11-27,33.4007,33.42,33.27,33.3,5379,31.8917917412926,31.9102198455122,31.766996237588,31.7956409591729,5633.49863680999,0.0,1.0
2024-11-29,33.4,33.59,33.34,33.34,2238,31.8911233644557,32.072539934493,31.833833921286,31.833833921286,2343.88733020649,0.0,1.0
2024-12-02,33.62,33.68,33.43,33.56,3099,32.1011846560778,32.1584740992475,31.9197680860405,32.0438952129081,3245.62414491061,0.0,1.0
2024-12-03,33.748,33.8601,33.7,33.7901,4379,32.2234021348398,32.3304379111618,32.1775705803041,32.2636002274639,4586.18526316991,0.0,1.0
2024-12-04,33.7698,33.9401,33.7698,33.94,2464,32.2442172991915,32.4068238353881,32.2442172991915,32.4067283529828,2580.58015264915,0.0,1.0
2024-12-05,34.0885,34.2066,34.0885,34.2066,1348,32.5485197248277,32.6612844454667,32.5485197248277,32.6612844454667,1411.77842766683,0.0,1.0
2024-12-06,34.1892,34.31,34.14,34.31,7409,32.6446705069475,32.7600132525291,32.5976931635484,32.7600132525291,7759.54478529935,0.0,1.0
2024-12-09,34.19,34.51,34.18,34.51,3683,32.6454343661898,32.9509780630948,32.6358861256615,32.9509780630948,3857.25515511641,0.0,1.0
2024-12-10,33.8402,33.895,33.73,33.813,8501,32.3114369125106,32.3637612706055,32.2062153018889,32.2854656982736,8903.2109893143,0.0,1.0
2024-12-11,33.8011,33.87,33.623,33.72,2978,32.274103292045,32.3398906692848,32.1040491282363,32.1966670613606,3118.89922670015,0.0,1.0
2024-12-12,33.5138,33.72,33.5138,33.56,2055,31.9997823416675,32.1966670613606,31.9997823416675,32.0438952129081,2152.22898283036,0.0,1.0
2024-12-13,33.4849,33.54,33.315,33.315,3678,31.9721879265408,32.0247987318516,31.8099633199653,31.8099633199653,3852.01858824821,0.0,1.0
2024-12-16,33.3775,33.519,33.3649,33.4,2238,31.869639823267,32.0047474267422,31.8576090402014,31.8911233644557,2343.8873302065,0.0,1.0
2024-12-17,32.6639,32.79,32.6639,32.75,1207,31.5837845983314,31.7057147792911,31.5837845983314,31.6670374816036,1248.27748800196,0.41422,1.0
2024-12-18,31.8135,32.62,31.8135,32.62,2457,30.7615052494961,31.5413362641194,30.7615052494961,31.5413362641194,2541.02550788799,0.0,1.0
2024-12-19,31.87,32.0025,31.87,32.0025,2175,30.8161369324796,30.9442554810693,30.8161369324796,30.9442554810693,2249.38155460171,0.0,1.0
2024-12-20,31.9835,32.0799,31.6607,31.6607,1629,30.9258837646678,31.0190960520945,30.61375797233,30.61375797233,1684.70921951548,0.0,1.0
2024-12-23,32.1852,32.1852,31.901,31.955,1203,31.1209140382568,31.1209140382568,30.8461118381874,30.8983261900655,1244.14069433832,0.0,1.0
2024-12-24,32.1107,32.19,31.91,32.1,8896,31.0488775713139,31.1255553139792,30.8548142301671,31.0385313941825,9200.22910792494,0.0,1.0
2024-12-26,32.35,32.35,32.151,32.151,2270,31.2802645047291,31.2802645047291,31.087844948734,31.087844948734,2347.63040411304,0.0,1.0
2024-12-27,32.5546,32.5999,32.4,32.51,3011,31.4780988824004,31.5219009220314,31.3286111268384,31.4349736954789,3113.97143030149,0.0,1.0
2024-12-30,32.496,32.5426,32.34,32.43,5252,31.4214366412883,31.4664956930942,31.2705951803072,31.357619100104,5431.61008035317,0.0,1.0
2024-12-31,32.39,32.48,32.39,32.45,2772,31.3189418024165,31.4059657222133,31.3189418024165,31.3769577489477,2866.79800889928,0.0,1.0
2025-01-02,32.5322,32.6699,32.445,32.625,1745,31.4564395956954,31.5895861929845,31.3721230867368,31.5461709263303,1804.67623576091,0.0,1.0
2025-01-03,32.7293,32.76,32.67,32.67,1090,31.6470219800504,31.6767068060255,31.5896828862287,31.5896828862287,1127.27627334062,0.0,1.0
2025-01-06,33.3518,33.71,33.34,33.34,6650,32.2489374253114,32.5952926261025,32.2375276224936,32.2375276224936,6877.41946579371,0.0,1.0
2025-01-07,33.0716,33.39,33.02,33.39,4483,31.9780029550108,32.2858742446029,31.9281092409939,32.2858742446029,4636.31149851928,0.0,1.0
2025-01-08,32.6532,32.67,32.52,32.58,30192,31.5734384212,31.5896828862287,31.4446430199008,31.5026589664319,31224.5185731194,0.0,1.0
2025-01-10,32.2869,32.59,31.99,32.59,12477,31.2192510676271,31.5123282908538,30.932168825542,31.5123282908538,12903.6936352945,0.0,1.0
2025-01-13,32.3053,32.3053,32.0,32.0,16475,31.2370426245633,31.2370426245633,30.9418381499638,30.9418381499638,17038.418902098,0.0,1.0
2025-01-14,32.4751,32.53,32.3652,32.415,967,31.4012277532466,31.4543123443226,31.2949618778503,31.3431151134712,1000.06986818384,0.0,1.0
2025-01-15,32.7851,32.99,32.7851,32.989,5662,31.7009768103244,31.8991012677283,31.7009768103244,31.8981343352862,5855.63143087579,0.0,1.0
2025-01-16,32.8626,33.01,32.72,32.72,1061,31.7759140745938,31.9184399165721,31.638029508338,31.638029508338,1097.28451927927,0.0,1.0
2025-01-17,33.0344,33.119,32.95,33.03,3657,31.9420330681614,32.0238355527704,31.8604239700409,31.9377785654158,3782.06360697859,0.0,1.0
2025-01-21,33.88,33.88,33.57,33.61,4420,32.7596711412742,32.7596711412742,32.4599220841964,32.4985993818839,4571.15699831703,0.0,1.0
2025-01-22,33.6263,33.86,33.6263,33.86,1998,32.5143603806915,32.7403324924305,32.5143603806915,32.7403324924305,2066.32843498584,0.0,1.0
2025-01-23,34.0267,34.0267,33.814,33.814,4432,32.901520130543,32.901520130543,32.6958536000899,32.6958536000899,4583.56737930793,0.0,1.0
2025-01-24,34.2397,34.2611,34.2397,34.2611,728,33.1074767407287,33.1281690949914,33.1074767407287,33.1281690949914,752.896446781627,0.0,1.0
2025-01-27,34.33,34.37,34.2399,34.355,5094,33.1947907402581,33.2334680379455,33.1076701272171,33.2189640513127,5268.20673063958,0.0,1.0
2025-01-28,34.14,34.15,34.04,34.15,4833,33.0110735762427,33.0207429006645,32.914380332024,33.0207429006645,4998.28094408737,0.0,1.0
2025-01-29,34.2829,34.2829,34.13,34.13,3449,33.1492482222311,33.1492482222311,33.0014042518208,33.0014042518208,3566.95033646955,0.0,1.0
2025-01-30,34.6534,34.94,34.56,34.94,1780,33.5074966920612,33.7846195299918,33.4171852019609,33.7846195299918,1840.87318031771,0.0,1.0
2025-01-31,34.1722,34.26,34.1722,34.26,614,33.0422088008811,33.127105469305,33.0422088008811,33.127105469305,634.997827368021,0.0,1.0
2025-02-03,33.7583,33.86,33.3003,33.34,5760,32.6419954630601,32.7403324924305,32.1991404045388,32.2375276224936,5956.98287563487,0.0,1.0
2025-02-04,33.8911,33.9,33.77,33.85,2482,32.7704040913825,32.7790097901179,32.6533085726337,32.7306631680086,2566.88046828571,0.0,1.0
2025-02-05,34.1553,34.1553,34.091,34.1192,490,33.0258676426081,33.0258676426081,32.9636938865755,32.9909613814452,506.757223795327,0.0,1.0
2025-02-06,34.5419,34.5419,34.4599,34.4599,2585,33.3996837247574,33.3996837247574,33.3203952644981,33.3203952644981,2673.40290512432,0.0,1.0
2025-02-07,34.2136,34.58,34.185,34.54,4910,33.0822398039876,33.4365238508047,33.0545855361411,33.3978465531172,5077.91422211235,0.0,1.0
2025-02-10,34.4229,34.43,34.34,34.35,6317,33.2846187641372,33.2914839844767,33.2044600646799,33.2141293891018,6533.03139329608,0.0,1.0
2025-02-11,34.67,34.6716,34.385,34.385,2151,33.5235477706015,33.5250948625089,33.2479720245783,33.2479720245783,2224.56079261989,0.0,1.0
2025-02-12,34.99,34.99,34.7,34.7,1089,33.8329661521011,33.8329661521011,33.552555743867,33.552555743867,1126.24207492472,0.0,1.0
2025-02-13,35.5,35.5,35.09,35.09,5413,34.3261016976161,34.3261016976161,33.9296593963197,33.9296593963197,5598.1160253145,0.0,1.0
2025-02-14,35.7188,35.8798,35.6721,35.8798,8080,34.5376665159665,34.6933426391585,34.4925107709164,34.6933426391585,8356.32320054335,0.0,1.0
2025-02-18,36.13,36.13,36.0175,36.1099,1893,34.9352691361936,34.9352691361936,34.8264892364476,34.9158337941056,1957.73760131541,0.0,1.0
2025-02-19,35.6753,35.68,35.445,35.68,2986,34.4956049547314,34.5001495372097,34.2729204132959,34.5001495372097,3088.11646990377,0.0,1.0
2025-02-20,36.11,36.11,36.045,36.045,1150,34.9159304873498,34.9159304873498,34.8530798786077,34.8530798786077,1189.32817829516,0.0,1.0
2025-02-21,35.9561,36.2,35.9561,36.18,2505,34.7671195844973,35.0029544071466,34.7671195844973,34.9836157583029,2590.66703185162,0.0,1.0
2025-02-24,35.8789,36.1,35.8789,36.1,1606,34.6924723999606,34.906261162928,34.6924723999606,34.906261162928,1660.92265594958,0.0,1.0
2025-02-25,36.756,36.756,36.505,36.54,5427,35.5405688450022,35.5405688450022,35.2978688020134,35.33171143749,5612.59480313722,0.0,1.0
2025-02-26,36.6907,36.9992,36.68,36.68,23060,35.4774281565274,35.7757268149419,35.467081979396,35.467081979396,23848.6154708576,0.0,1.0
2025-02-27,35.8715,36.2,35.86,36.2,5096,34.6853170998884,35.0029544071466,34.6741973768032,35.0029544071466,5270.27512747139,0.0,1.0
2025-02-28,35.53,35.92,35.3484,35.82,15269,34.3551096708817,34.7322133233344,34.1795147393807,34.6355200791158,15791.1756125119,0.0,1.0
2025-03-03,36.2233,36.67,36.12,36.67,2949,35.0254839330495,35.4574126549742,34.9255998117717,35.4574126549742,3049.85112851514,0.0,1.0
2025-03-04,36.6013,36.85,35.815,36.165,12495,35.390984396196,35.6314604945677,34.6306854169048,34.9691117716701,12922.3092067808,0.0,1.0
2025-03-05,37.805,37.97,37.22,37.22,6201,36.5548809768557,36.7144248298165,35.9892254981767,35.9892254981767,6413.06437705066,0.0,1.0
2025-03-06,37.9761,38.315,37.84,38.04,9139,36.7203231177138,37.0480165223708,36.5887236123322,36.7821101007695,9451.5393229908,0.0,1.0
2025-03-07,38.6601,38.6601,38.2101,38.2101,8066,37.3817049081693,37.3817049081693,36.9465853091854,36.9465853091854,8341.84442272062,0.0,1.0
2025-03-10,38.16,38.34,37.96,38.27,16015,36.8981419938319,37.0721898334254,36.7047555053946,37.0045045624724,16562.6876307799,0.0,1.0
2025-03-11,38.2746,38.51,37.97,38.51,8163,37.0089524517064,37.2365683485971,36.7144248298165,37.2365683485971,8442.16166906379,0.0,1.0
2025-03-12,37.8749,38.0399,37.8011,37.95,9884,36.6224695545645,36.7820134075253,36.5511099403312,36.6950861809727,10222.0171428429,0.0,1.0
2025-03-13,37.6477,37.8,37.5706,37.77,7925,36.4027825036998,36.5500463146448,36.3282320124072,36.5210383413792,8196.02244607748,0.0,1.0
2025-03-14,38.4551,38.4551,38.21,38.21,3926,37.1834837575211,37.1834837575211,36.9464886159412,36.9464886159412,4060.26298085806,0.0,1.0
2025-03-17,38.8654,38.8717,38.62,38.62,6972,37.5802161385501,37.5863078129359,37.3429309172376,37.3429309172376,7210.43135571637,0.0,1.0
2025-03-18,39.028,39.22,38.81,38.87,21765,37.7374393536496,37.9230903825494,37.526648081253,37.5846640277842,22509.3285222557,0.0,1.0
2025-03-19,38.8755,38.8755,38.69,38.85,10784,37.5899821562162,37.5899821562162,37.4106161881907,37.5653253789405,11152.7957171608,0.0,1.0
2025-03-20,38.3329,38.3329,37.96,38.1,11539,37.0653246130859,37.0653246130859,36.7047555053946,36.8401260473007,11933.615521172,0.0,1.0
2025-03-21,38.0785,38.23,38.04,38.23,7408,36.8193369997937,36.9658272647849,36.7821101007695,36.9658272647849,7661.34186505261,0.0,1.0
2025-03-24,37.9296,37.9998,37.77,37.9998,8498,36.6753607591521,36.7432394165936,36.5210383413792,36.7432394165936,8788.61813839325,0.0,1.0
2025-03-25,38.0728,38.3249,38.03,38.31,2422,36.8138254848732,37.0575891535484,36.7724407763477,37.0431818601598,2504.82856333119,0.0,1.0
2025-03-26,37.39,37.975,37.39,37.87,133813,36.1536040133484,36.7192594920274,36.1536040133484,36.6177315855978,138389.192628008,0.0,1.0
2025-03-27,37.3101,37.5999,37.2,37.27,193612,36.0763461112177,36.3565631329633,35.969886849333,36.037572120286,200233.22370094,0.0,1.0
2025-03-28,37.23,37.89,37.0748,37.89,66465,35.9988948225986,36.6370702344416,35.8488269075712,36.6370702344416,68737.9977133803,0.0,1.0
2025-03-31,36.78,36.8,36.3814,36.61,46085,35.5637752236147,35.5831138724584,35.1783559521592,35.399396708443,47661.0339971584,0.0,1.0
2025-04-01,36.695,36.9483,36.58,36.9483,43914,35.4815859660288,35.7265099536347,35.3703887351774,35.7265099536347,45415.7892362204,0.0,1.0
2025-04-02,36.89,36.93,36.46,36.65,35049,35.6701377922552,35.7088150899426,35.2543568421151,35.4380740061305,36247.6202791886,0.0,1.0
2025-04-03,35.96,36.91,35.75,36.82,224736,34.7708906210219,35.6894764410989,34.5678348081627,35.6024525213021,232421.615197687,0.0,1.0
2025-04-04,34.04,35.25,34.04,34.48,94629,32.914380332024,34.0843685870695,32.914380332024,33.339830606586,97865.1618990368,0.0,1.0
2025-04-07,33.3088,34.41,32.85,33.09,42904,32.2073593302974,33.272145335633,31.7637307258223,31.995794511947,44371.2488361524,0.0,1.0
2025-04-08,32.87,34.0219,32.62,34.02,53631,31.783069374666,32.8968788548205,31.5413362641194,32.8950416831803,55465.0952436064,0.0,1.0
2025-04-09,34.8346,34.99,32.74,33.0,20296,33.6827048505853,33.8329661521011,31.6573681571818,31.9087705921502,20990.0910492856,0.0,1.0
2025-04-10,34.6063,34.85,33.9,34.85,13587,33.4619541740342,33.697595610195,32.7790097901179,33.697595610195,14051.6538769533,0.0,1.0
2025-04-11,35.735,35.81,34.98,34.98,28091,34.5533308215299,34.6258507546939,33.8232968276792,33.8232968276792,29051.667701295,0.0,1.0
2025-04-14,36.1273,36.245,35.85,35.85,15445,34.9326584185996,35.046466367045,34.6645280523814,34.6645280523814,15973.1945337119,0.0,1.0
2025-04-15,36.38,36.55,36.1273,36.1273,32094,35.1770022467401,35.3413807619118,34.9326584185996,34.9326584185996,33191.563960178,0.0,1.0
2025-04-16,36.5442,36.83,36.0,36.0,17473,35.3357725537471,35.612121845724,34.8095679187093,34.8095679187093,18070.548921175,0.0,1.0
2025-04-17,36.89,37.03,36.7,36.71,15025,35.6701377922552,35.8055083341613,35.4864206282398,35.4960899526616,15538.8311990302,0.0,1.0
2025-04-21,37.0,37.05,36.51,37.0,15516,35.7765003608957,35.824846983005,35.3027034642244,35.7765003608957,16046.6226212414,0.0,1.0
2025-04-22,37.59,37.65,37.155,37.34,12236,36.3469905017857,36.4050064483168,35.9263748894346,36.1052573912391,12654.4518170604,0.0,1.0
2025-04-23,37.56,37.8237,37.56,37.745,6994,36.3179825285201,36.5729626135246,36.3179825285201,36.4968650303245,7233.18372086635,0.0,1.0
2025-04-24,37.6708,37.6708,37.38,37.48,9268,36.4251186431143,36.4251186431143,36.1439346889265,36.2406279331451,9584.95091864304,0.0,1.0
2025-04-25,37.8015,37.8015,37.61,37.62,3623,36.5514967133081,36.5514967133081,36.3663291506294,36.3759984750512,3746.90086083769,0.0,1.0
2025-04-28,37.911,37.911,37.65,37.76,9408,36.6573758157275,36.6573758157275,36.4050064483168,36.5113690169573,9729.73869687026,0.0,1.0
2025-04-29,38.1497,38.21,38.08,38.09,5026,36.8881825896774,36.9464886159412,36.820787398457,36.8304567228788,5197.88123835777,0.0,1.0
2025-04-30,38.6311,38.6311,38.276,38.34,29270,37.3536638673459,37.3536638673459,37.0103061571255,37.0721898334254,30270.9876336514,0.0,1.0
2025-05-01,38.53,38.7001,38.4974,38.62,6371,37.2559069974408,37.4203822058567,37.2243849998256,37.3429309172376,6588.87810775516,0.0,1.0
2025-05-02,39.0321,39.0962,39.0,39.0962,3284,37.7414037766626,37.8033841462068,37.7103652452684,37.8033841462068,3396.3075978446,0.0,1.0
2025-05-05,39.0046,39.1147,39.0046,39.06,9454,37.7148131345025,37.8212723963872,37.7148131345025,37.7683811917996,9777.31182400207,0.0,1.0
2025-05-06,38.9261,38.98,38.88,38.8935,1156,37.6389089377909,37.6910265964247,37.5943333522061,37.6073869401756,1195.53336879061,0.0,1.0
2025-05-07,39.1363,39.1536,39.0234,39.13,14405,37.8421581371384,37.8588860683883,37.7329914644156,37.8360664627527,14897.6281811667,0.0,1.0
2025-05-08,38.84,39.13,38.84,39.13,2547,37.5556560545186,37.8360664627527,37.5556560545186,37.8360664627527,2634.10336531979,0.0,1.0
2025-05-09,39.1235,39.15,39.0501,39.09,2354,37.8297814018784,37.8554051115964,37.758808560622,37.7973891650652,2434.50307104939,0.0,1.0
2025-05-12,39.335,39.335,39.215,39.24,3805,38.0342876134009,38.0342876134009,37.9182557203385,37.9424290313932,3935.12497253309,0.0,1.0
2025-05-13,39.5958,39.61,39.22,39.43,4009,38.2864635943231,38.3001940350021,37.9230903825494,38.1261461954086,4146.1014493785,0.0,1.0
2025-05-14,39.5714,39.7207,39.57,39.7207,3094,38.2628704427337,38.4072334563521,38.2615167373147,38.4072334563521,3199.80989882192,0.0,1.0
2025-05-15,39.93,39.991,39.85,39.85,1262,38.6096124165018,38.6685952954751,38.5322578211268,38.5322578211268,1305.15840087694,0.0,1.0
2025-05-16,40.0943,40.13,39.9,39.96,7979,38.768479416753,38.802998904939,38.5806044432362,38.6386203897673,8251.86916053655,0.0,1.0
2025-05-19,40.4911,40.4911,40.13,40.17,9042,39.1521582098125,39.1521582098125,38.802998904939,38.8416762026265,9351.22207664765,0.0,1.0
2025-05-20,40.8291,40.85,40.61,40.61,5575,39.4789813752715,39.4991902633132,39.2671264771885,39.2671264771885,5765.65616869173,0.0,1.0
2025-05-21,40.81,41.14,40.6823,41.06,25806,39.4605129656258,39.7796006715473,39.3370356927586,39.7022460761724,26688.5243209432,0.0,1.0
2025-05-22,40.59,40.71,40.36,40.38,7815,39.2477878283448,39.3638197214071,39.0253933666419,39.0447320154856,8082.2606203275,0.0,1.0
2025-05-23,40.38,40.52,40.06,40.1,3908,39.0447320154856,39.1801025573917,38.735313633986,38.7739909316734,4041.64740937171,0.0,1.0
2025-05-27,40.858,41.65,40.73,41.04,9226,39.5069257228507,40.2727362170623,39.3831583702508,39.6829074273286,9541.51458517486,0.0,1.0
2025-05-28,40.5627,40.7296,40.53,40.7296,4972,39.2213905726731,39.382771597274,39.1897718818136,39.382771597274,5142.0345238987,0.0,1.0
2025-05-29,40.7383,40.86,40.62,40.86,7465,39.391183909521,39.5088595877351,39.2767958016103,39.5088595877351,7720.29117475941,0.0,1.0
2025-05-30,40.59,40.64,40.4,40.53,11116,39.2477878283448,39.2961344504541,39.0640706643293,39.1897718818136,11496.1495912425,0.0,1.0
2025-06-02,41.07,41.07,40.825,40.91,5308,39.7119154005942,39.7119154005942,39.4750169522586,39.5572062098444,5489.52519164407,0.0,1.0
2025-06-03,40.5293,40.545,40.37,40.38,2544,39.189095029104,39.2042758684464,39.0350626910638,39.0447320154856,2631.00077007207,0.0,1.0
2025-06-04,41.0428,41.17,40.91,40.91,4863,39.6856148381667,39.8086086448129,39.5572062098444,39.5572062098444,5029.30689656465,0.0,1.0
2025-06-05,41.0501,41.25,41.02,41.14,2257,39.6926734449947,39.8859632401878,39.6635687784849,39.7796006715473,2334.18582470623,0.0,1.0
2025-06-06,41.0,41.0,40.93,40.93,1136,39.6442301296412,39.6442301296412,39.5765448586881,39.5765448586881,1174.84940047243,0.0,1.0
2025-06-09,41.1675,41.29,41.1675,41.29,2225,39.8061913137074,39.9246405378752,39.8061913137074,39.9246405378752,2301.09147539715,0.0,1.0
2025-06-10,41.3106,41.359,41.24,41.3408,1991,39.9445593461843,39.9913588763861,39.8762939157659,39.9737607059383,2059.08904607448,0.0,1.0
2025-06-11,41.2791,41.47,41.27,41.44,4542,39.9141009742554,40.0986883774688,39.9053018890315,40.0696804042032,4697.3292050579,0.0,1.0
2025-06-12,41.6786,41.7001,41.58,41.61,7385,40.3003904849088,40.3211795324158,40.2050509461093,40.2340589193749,7637.55530148672,0.0,1.0
2025-06-13,40.9094,41.07,40.82,40.98,4469,39.5566260503791,39.7119154005942,39.4701822900476,39.6248914807974,4621.83272069656,0.0,1.0
2025-06-16,40.0482,40.41,40.0482,40.24,6789,40.0482,40.41,40.0482,40.24,6789,1.369585,1.0
2025-06-17,39.3501,39.88,39.3501,39.88,4271,39.3501,39.88,39.3501,39.88,4271,0.0,1.0
2025-06-18,39.4206,39.56,34.96,37.52,6166,39.4206,39.56,34.96,37.52,6166,0.0,1.0
2025-06-20,39.7122,39.97,39.7122,39.9388,97052,39.7122,39.97,39.7122,39.9388,97052,0.0,1.0
2025-06-23,39.885,39.9196,39.33,39.4262,5387,39.885,39.9196,39.33,39.4262,5387,0.0,1.0
2025-06-24,40.1949,40.27,40.08,40.27,11073,40.1949,40.27,40.08,40.27,11073,0.0,1.0
2025-06-25,40.0226,40.03,39.79,40.03,13856,40.0226,40.03,39.79,40.03,13856,0.0,1.0
2025-06-26,40.4447,40.575,40.38,40.38,3867,40.4447,40.575,40.38,40.38,3867,0.0,1.0
2025-06-27,40.8722,40.8722,40.71,40.71,809,40.8722,40.8722,40.71,40.71,809,0.0,1.0
2025-06-30,40.9207,40.9207,40.62,40.68,4405,40.9207,40.9207,40.62,40.68,4405,0.0,1.0
2025-07-01,40.9011,40.9011,40.731,40.731,1611,40.9011,40.9011,40.731,40.731,1611,0.0,1.0
2025-07-02,41.2497,41.2497,41.08,41.1568,18197,41.2497,41.2497,41.08,41.1568,18197,0.0,1.0
2025-07-03,41.247,41.3032,41.247,41.28,911,41.247,41.3032,41.247,41.28,911,0.0,1.0
2025-07-07,40.8157,40.9832,40.8157,40.9832,921,40.8157,40.9832,40.8157,40.9832,921,0.0,1.0
2025-07-08,41.22,41.22,40.82,41.0,13101,41.22,41.22,40.82,41.0,13101,0.0,1.0
2025-07-09,41.4837,41.4837,41.3,41.3,1067,41.4837,41.4837,41.3,41.3,1067,0.0,1.0
2025-07-10,41.578,41.578,41.495,41.5,3011,41.578,41.578,41.495,41.5,3011,0.0,1.0
2025-07-11,41.205,41.22,41.17,41.17,2261,41.205,41.22,41.17,41.17,2261,0.0,1.0
2025-07-14,41.0488,41.13,41.0,41.01,1670,41.0488,41.13,41.0,41.01,1670,0.0,1.0
2025-07-15,40.6501,41.03,40.65,41.0,1986,40.6501,41.03,40.65,41.0,1986,0.0,1.0
2025-07-16,40.912,40.912,40.56,40.56,1286,40.912,40.912,40.56,40.56,1286,0.0,1.0
2025-07-17,40.6735,40.83,40.43,40.435,7649,40.6735,40.83,40.43,40.435,7649,0.0,1.0
2025-07-18,40.585,40.81,40.585,40.81,3593,40.585,40.81,40.585,40.81,3593,0.0,1.0
2025-07-21,41.0994,41.195,41.0994,41.195,1455,41.0994,41.195,41.0994,41.195,1455,0.0,1.0
2025-07-22,40.9619,40.996,40.87,40.88,2329,40.9619,40.996,40.87,40.88,2329,0.0,1.0
2025-07-23,41.995,41.995,41.4566,41.4566,3145,41.995,41.995,41.4566,41.4566,3145,0.0,1.0
2025-07-24,42.0168,42.25,42.0168,42.25,7201,42.0168,42.25,42.0168,42.25,7201,0.0,1.0
2025-07-25,42.2384,42.25,41.9,41.9,1096,42.2384,42.25,41.9,41.9,1096,0.0,1.0
2025-07-28,41.4038,41.49,41.3459,41.4447,2352,41.4038,41.49,41.3459,41.4447,2352,0.0,1.0
2025-07-29,41.11,41.2446,41.03,41.23,5651,41.11,41.2446,41.03,41.23,5651,0.0,1.0
2025-07-30,40.5959,40.5959,40.46,40.53,2719,40.5959,40.5959,40.46,40.53,2719,0.0,1.0
2025-07-31,40.2428,40.47,40.24,40.24,3377,40.2428,40.47,40.24,40.24,3377,0.0,1.0
2025-08-01,40.3804,40.39,40.09,40.36,2295,40.3804,40.39,40.09,40.36,2295,0.0,1.0
2025-08-04,40.6209,40.67,40.6209,40.67,1444,40.6209,40.67,40.6209,40.67,1444,0.0,1.0
2025-08-05,40.8805,40.8805,40.8686,40.8686,597,40.8805,40.8805,40.8686,40.8686,597,0.0,1.0
2025-08-06,41.1059,41.1316,41.02,41.02,562,41.1059,41.1316,41.02,41.02,562,0.0,1.0
2025-08-07,41.3574,41.3574,41.3574,41.3574,630,41.3574,41.3574,41.3574,41.3574,630,0.0,1.0
2025-08-08,41.5264,41.5699,41.5264,41.56,838,41.5264,41.5699,41.5264,41.56,838,0.0,1.0
2025-08-11,41.1699,41.24,41.1699,41.24,468,41.1699,41.24,41.1699,41.24,468,0.0,1.0
2025-08-12,41.5686,41.5686,41.22,41.22,802,41.5686,41.5686,41.22,41.22,802,0.0,1.0
2025-08-13,41.765,41.8,41.765,41.8,424,41.765,41.8,41.765,41.8,424,0.0,1.0
2025-08-14,41.3145,41.58,41.3145,41.55,832,41.3145,41.58,41.3145,41.55,832,0.0,1.0
2025-08-15,41.8756,41.888313,41.72,41.8815,2063,41.8756,41.888313,41.72,41.8815,2063,0.0,1.0
2025-08-18,41.68,41.68,41.581,41.59,4978,41.68,41.68,41.581,41.59,4978,0.0,1.0
2025-08-19,41.86,42.1299,41.8524,42.05,2206,41.86,42.1299,41.8524,42.05,2206,0.0,1.0
2025-08-20,42.0533,42.07,42.01,42.07,1141,42.0533,42.07,42.01,42.07,1141,0.0,1.0
2025-08-21,41.6483,41.724,41.6483,41.724,572,41.6483,41.724,41.6483,41.724,572,0.0,1.0
2025-08-22,42.6478,42.6478,42.15,42.15,952,42.6478,42.6478,42.15,42.15,952,0.0,1.0
2025-08-25,42.0793,42.5901,42.0793,42.59,1599,42.0793,42.5901,42.0793,42.59,1599,0.0,1.0
2025-08-26,42.0712,42.1199,41.99,42.1,1916,42.0712,42.1199,41.99,42.1,1916,0.0,1.0
2025-08-27,41.8047,41.8047,41.64,41.64,2366,41.8047,41.8047,41.64,41.64,2366,0.0,1.0
2025-08-28,41.75,41.84,41.75,41.82,1664,41.75,41.84,41.75,41.82,1664,0.0,1.0
2025-08-29,41.6881,41.6881,41.6,41.6,997,41.6881,41.6881,41.6,41.6,997,0.0,1.0
2025-09-02,41.3,41.356,41.19,41.25,2469,41.3,41.356,41.19,41.25,2469,0.0,1.0
2025-09-03,41.4301,41.47,41.38,41.47,1412,41.4301,41.47,41.38,41.47,1412,0.0,1.0
2025-09-04,41.7892,41.7892,41.6585,41.69,1661,41.7892,41.7892,41.6585,41.69,1661,0.0,1.0
2025-09-05,42.3083,42.32,42.2601,42.2601,1802,42.3083,42.32,42.2601,42.2601,1802,0.0,1.0
2025-09-08,42.59,42.59,42.59,42.59,358,42.59,42.59,42.59,42.59,358,0.0,1.0
2025-09-09,42.6078,42.6078,42.5876,42.5876,1352,42.6078,42.6078,42.5876,42.5876,1352,0.0,1.0
2025-09-10,42.5674,42.6,42.5674,42.6,979,42.5674,42.6,42.5674,42.6,979,0.0,1.0
2025-09-11,43.0604,43.0604,42.865,42.865,2236,43.0604,43.0604,42.865,42.865,2236,0.0,1.0
2025-09-12,43.0154,43.0154,42.92,42.94,1099,43.0154,43.0154,42.92,42.94,1099,0.0,1.0
2025-09-15,43.1649,43.1649,43.03,43.03,1668,43.1649,43.1649,43.03,43.03,1668,0.0,1.0
2025-09-16,43.3132,43.3132,43.13,43.245,1021,43.3132,43.3132,43.13,43.245,1021,0.0,1.0
2025-09-17,43.1267,43.41,43.1267,43.32,11220,43.1267,43.41,43.1267,43.32,11220,0.0,1.0
2025-09-18,42.8446,42.8446,42.8446,42.8446,384,42.8446,42.8446,42.8446,42.8446,384,0.0,1.0
2025-09-19,42.6794,42.75,42.6,42.75,3669,42.6794,42.75,42.6,42.75,3669,0.0,1.0
2025-09-22,42.8179,42.8426,42.62,42.75,27797,42.8179,42.8426,42.62,42.75,27797,0.0,1.0
2025-09-23,42.9586,43.1,42.9586,43.01,1997,42.9586,43.1,42.9586,43.01,1997,0.0,1.0
2025-09-24,42.6046,42.73,42.58,42.73,1122,42.6046,42.73,42.58,42.73,1122,0.0,1.0
2025-09-25,42.1194,42.17,41.95,42.17,3142,42.1194,42.17,41.95,42.17,3142,0.0,1.0
2025-09-26,42.4572,42.4572,42.4,42.4,557,42.4572,42.4572,42.4,42.4,557,0.0,1.0
2025-09-29,42.6354,42.65,42.57,42.63,3238,42.6354,42.65,42.57,42.63,3238,0.0,1.0
2025-09-30,42.8055,42.8055,42.4,42.44,3044,42.8055,42.8055,42.4,42.44,3044,0.0,1.0
2025-10-01,43.085,43.085,42.8,42.8,12087,43.085,43.085,42.8,42.8,12087,0.0,1.0
2025-10-02,42.7288,42.8,42.5384,42.5816,2663,42.7288,42.8,42.5384,42.5816,2663,0.0,1.0
2025-10-03,43.0317,43.06,42.77,42.77,3900,43.0317,43.06,42.77,42.77,3900,0.0,1.0
2025-10-06,42.6587,42.71,42.6388,42.6388,2134,42.6587,42.71,42.6388,42.6388,2134,0.0,1.0
2025-10-07,42.6059,42.79,42.589,42.79,1718,42.6059,42.79,42.589,42.79,1718,0.0,1.0
2025-10-08,42.6488,42.6488,42.5465,42.5465,1381,42.6488,42.6488,42.5465,42.5465,1381,0.0,1.0
2025-10-09,42.4995,42.4995,42.34,42.46,3351,42.4995,42.4995,42.34,42.46,3351,0.0,1.0
2025-10-10,42.4099,42.8,42.4099,42.7968,4195,42.4099,42.8,42.4099,42.7968,4195,0.0,1.0
2025-10-13,42.5049,42.5049,42.5,42.5,1382,42.5049,42.5049,42.5,42.5,1382,0.0,1.0
2025-10-14,42.9291,43.02,42.53,42.53,2763,42.9291,43.02,42.53,42.53,2763,0.0,1.0
2025-10-15,43.1245,43.1245,42.92,43.045,1413,43.1245,43.1245,42.92,43.045,1413,0.0,1.0
2025-10-16,43.6208,43.79,43.545,43.78,4659,43.6208,43.79,43.545,43.78,4659,0.0,1.0
2025-10-17,43.5507,43.5507,43.31,43.35,3075,43.5507,43.5507,43.31,43.35,3075,0.0,1.0
2025-10-20,43.6597,43.69,43.6597,43.675,1099,43.6597,43.69,43.6597,43.675,1099,0.0,1.0
2025-10-21,43.5015,43.57,43.5015,43.57,450,43.5015,43.57,43.5015,43.57,450,0.0,1.0
2025-10-22,43.6906,43.6906,43.6906,43.6906,460,43.6906,43.6906,43.6906,43.6906,460,0.0,1.0
2025-10-23,45.16,45.16,44.76,44.76,2660,45.16,45.16,44.76,44.76,2660,0.0,1.0
2025-10-24,45.2906,45.3,45.06,45.06,3603,45.2906,45.3,45.06,45.06,3603,0.0,1.0
2025-10-27,45.6387,45.649,45.557,45.6,2287,45.6387,45.649,45.557,45.6,2287,0.0,1.0
2025-10-28,46.6067,46.74,45.37,45.45,7366,46.6067,46.74,45.37,45.45,7366,0.0,1.0
2025-10-29,46.1709,46.61,44.84,46.61,5181,46.1709,46.61,44.84,46.61,5181,0.0,1.0
2025-10-30,46.102,46.16,46.0288,46.0288,7716,46.102,46.16,46.0288,46.0288,7716,0.0,1.0
2025-10-31,45.6258,45.66,45.43,45.43,2723,45.6258,45.66,45.43,45.43,2723,0.0,1.0
2025-11-03,45.9226,45.97,45.78,45.78,5601,45.9226,45.97,45.78,45.78,5601,0.0,1.0
2025-11-04,44.8829,45.18,44.8829,45.12,5770,44.8829,45.18,44.8829,45.12,5770,0.0,1.0
2025-11-05,44.74,45.9999,44.614,44.64,2924,44.74,45.9999,44.614,44.64,2924,0.0,1.0
2025-11-06,45.1648,45.3,45.08,45.132,3223,45.1648,45.3,45.08,45.132,3223,0.0,1.0
2025-11-07,45.3892,45.3892,44.9996,45.0,4235,45.3892,45.3892,44.9996,45.0,4235,0.0,1.0
2025-11-10,45.7366,45.7366,45.29,45.29,6104,45.7366,45.7366,45.29,45.29,6104,0.0,1.0
2025-11-11,46.1815,46.25,46.03,46.03,3919,46.1815,46.25,46.03,46.03,3919,0.0,1.0
2025-11-12,46.3918,46.41,46.06,46.06,4725,46.3918,46.41,46.06,46.06,4725,0.0,1.0
2025-11-13,46.064,46.5701,46.064,46.5,2896,46.064,46.5701,46.064,46.5,2896,0.0,1.0
2025-11-14,45.69,45.6916,45.54,45.54,3779,45.69,45.6916,45.54,45.54,3779,0.0,1.0
2025-11-17,45.022,45.47,45.02,45.29,6545,45.022,45.47,45.02,45.29,6545,0.0,1.0
2025-11-18,44.5084,44.6292,44.35,44.35,5117,44.5084,44.6292,44.35,44.35,5117,0.0,1.0
2025-11-19,43.9522,44.25,43.8302,44.25,3990,43.9522,44.25,43.8302,44.25,3990,0.0,1.0
2025-11-20,43.5275,44.56,43.5275,44.49,4359,43.5275,44.56,43.5275,44.49,4359,0.0,1.0
2025-11-21,44.1688,44.17,43.72,43.81,5551,44.1688,44.17,43.72,43.81,5551,0.0,1.0
2025-11-24,44.368,44.368,44.2,44.2,1314,44.368,44.368,44.2,44.2,1314,0.0,1.0
2025-11-25,45.0324,45.089,44.58,44.58,6627,45.0324,45.089,44.58,44.58,6627,0.0,1.0
2025-11-26,45.3514,45.37,45.07,45.07,1440,45.3514,45.37,45.07,45.07,1440,0.0,1.0