date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-03-13,20.08,20.15,20.0396,20.15,68310,107.32298366127,107.697117568455,107.107054949122,107.697117568455,12780.718101625,0.0,1.0
2012-03-14,19.85,30.12,19.85,20.17,93400,106.093686537659,160.984475491904,106.093686537659,107.804012970508,17475.0266533712,0.0,1.0
2012-03-15,19.76,20.05,19.716,20.05,36300,105.612657228421,107.16264055819,105.377487343904,107.16264055819,6791.68594772345,0.0,1.0
2012-03-16,19.89,20.0,19.75,20.0,18900,106.307477341766,106.895402053057,105.559209527394,106.895402053057,3536.16706369072,0.0,1.0
2012-03-19,20.02,20.03,19.9,19.93,16000,107.00229745511,107.055745156137,106.360925042792,106.521268145872,2993.58058301862,0.0,1.0
2012-03-20,19.89,20.0,19.85,20.0,13000,106.307477341766,106.895402053057,106.093686537659,106.895402053057,2432.28422370261,0.0,1.0
2012-03-21,19.94,20.0,19.94,19.99,18600,106.574715846898,106.895402053057,106.574715846898,106.841954352031,3480.03742775914,0.0,1.0
2012-03-22,19.788,19.97,19.74,19.97,11400,105.762310791295,106.735058949978,105.505761826368,106.735058949978,2132.92616540076,0.0,1.0
2012-03-23,19.94,19.9868,19.8146,19.89,6900,106.574715846898,106.824851087702,105.904481676026,106.307477341766,1290.98162642678,0.0,1.0
2012-03-26,20.0,20.137,19.72,19.9,187900,106.895402053057,107.627635557121,105.398866424315,106.360925042792,35155.8619718249,0.0,1.0
2012-03-27,19.96,20.11,19.9245,20.11,130800,106.681611248951,107.483326764349,106.491871910307,107.483326764349,24472.5212661772,0.0,1.0
2012-03-28,19.7413,20.11,19.67,20.11,28000,105.512710027501,107.483326764349,105.131627919182,107.483326764349,5238.76602028257,0.0,1.0
2012-03-29,19.5491,19.78,19.43,19.78,16300,104.485445213771,105.719552630474,103.848883094545,105.719552630474,3049.71021895021,0.0,1.0
2012-03-30,19.6,19.6166,19.499,19.6,14400,104.757494011996,104.8462171957,104.217672231628,104.757494011996,2694.22252471675,0.0,1.0
2012-04-02,19.66,19.735,19.556,19.56,5500,105.078180218155,105.479037975854,104.52232412748,104.54370320789,1029.04332541265,0.0,1.0
2012-04-03,19.76,19.76,19.63,19.63,16400,105.612657228421,105.612657228421,104.917837115076,104.917837115076,3068.42009759406,0.0,1.0
2012-04-04,19.61,19.73,19.568,19.73,9800,104.810941713023,105.452314125341,104.586461368711,105.452314125341,1833.56810709889,0.0,1.0
2012-04-05,19.85,19.85,19.609,19.62,38000,106.093686537659,106.093686537659,104.80559694292,104.864389414049,7109.75388466922,0.0,1.0
2012-04-09,19.4,19.69,19.369,19.69,38600,103.688539991466,105.238523321235,103.522852118283,105.238523321235,7222.01315653237,0.0,1.0
2012-04-10,19.27,19.466,19.12,19.27,17000,102.993719878121,104.041294818241,102.192004362723,102.993719878121,3180.67936945726,0.0,1.0
2012-04-11,19.42,19.5,19.21,19.36,139600,103.795435393519,104.223017001731,102.673033671962,103.47474918736,26118.9905868373,0.0,1.0
2012-04-12,19.61,19.64,19.44,19.44,171400,104.810941713023,104.971284816102,103.902330795572,103.902330795572,32068.7319955868,0.0,1.0
2012-04-13,19.536,19.66,19.5,19.66,59600,104.415428725426,105.078180218155,104.223017001731,105.078180218155,11151.0876717444,0.0,1.0
2012-04-16,19.35,19.67,19.23,19.61,113100,103.421301486333,105.131627919182,102.779929074015,104.810941713023,21160.8727462128,0.0,1.0
2012-04-17,19.35,19.57,19.35,19.4,122100,103.421301486333,104.597150908917,103.421301486333,103.688539991466,22844.7618241608,0.0,1.0
2012-04-18,19.24,19.42,19.219,19.42,38400,102.833376775041,103.795435393519,102.721136602885,103.795435393519,7184.59339924467,0.0,1.0
2012-04-19,19.38,19.38,19.27,19.33,71900,103.581644589413,103.581644589413,102.993719878121,103.31440608428,13452.4027449398,0.0,1.0
2012-04-20,19.54,19.55,19.4708,19.54,56300,104.436807805837,104.490255506864,104.066949714733,104.436807805837,10533.6616764967,0.0,1.0
2012-04-23,19.49,19.6,19.31,19.6,20800,104.169569300704,104.757494011996,103.207510682227,104.757494011996,3891.65475792421,0.0,1.0
2012-04-24,19.57,19.66,19.5,19.6,33900,104.597150908917,105.078180218155,104.223017001731,104.757494011996,6342.64886027065,0.0,1.0
2012-04-25,19.73,19.8,19.65,19.8,14500,105.452314125341,105.826448032527,105.024732517129,105.826448032527,2712.93240336062,0.0,1.0
2012-04-26,19.92,19.96,19.75,19.75,463100,106.467820444845,106.681611248951,105.559209527394,105.559209527394,86645.447999745,0.0,1.0
2012-04-27,19.93,19.99,19.89,19.99,88700,106.521268145872,106.841954352031,106.307477341766,106.841954352031,16595.6623571094,0.0,1.0
2012-04-30,20.0,20.0,19.9301,19.99,35000,106.895402053057,106.895402053057,106.521802622882,106.841954352031,6548.45752535323,0.0,1.0
2012-05-01,20.02,20.08,19.99,20.08,46500,107.00229745511,107.32298366127,106.841954352031,107.32298366127,8700.09356939786,0.0,1.0
2012-05-02,19.99,20.09,19.928,20.09,33000,106.841954352031,107.376431362296,106.510578605666,107.376431362296,6174.25995247587,0.0,1.0
2012-05-03,19.8,20.09,19.76,20.09,32000,105.826448032527,107.376431362296,105.612657228421,107.376431362296,5987.1611660372,0.0,1.0
2012-05-04,19.66,19.69,19.499,19.69,21000,105.078180218155,105.238523321235,104.217672231628,105.238523321235,3929.07451521194,0.0,1.0
2012-05-07,19.4727,19.53,19.4,19.53,34000,104.077104777929,104.383360104811,103.688539991466,104.383360104811,6361.35873891451,0.0,1.0
2012-05-08,19.39,19.45,19.24,19.45,33900,103.635092290439,103.955778496598,102.833376775041,103.955778496598,6342.64886027068,0.0,1.0
2012-05-09,19.22,20.1,19.05,19.86,38300,102.726481372988,107.429879063323,101.817870455537,106.147134238686,7165.8835206008,0.0,1.0
2012-05-10,19.22,19.83,19.18,19.83,120900,102.726481372988,105.986791135606,102.512690568882,105.986791135606,22620.2432804344,0.0,1.0
2012-05-11,19.1,19.25,19.07,19.18,50000,102.08510896067,102.886824476068,101.92476585759,102.512690568882,9354.93932193313,0.0,1.0
2012-05-14,18.75,19.011,18.75,19.0,47600,100.214439424741,101.609424421534,100.214439424741,101.550631950405,8905.90223448039,0.0,1.0
2012-05-15,18.43,18.6,18.22,18.22,49000,100.644709452315,101.573065426645,99.4979167781434,99.4979167781434,8972.85118029846,0.400503,1.0
2012-05-16,18.27,18.47,18.27,18.46,27500,99.7709626529462,100.863146152157,99.7709626529462,100.808536977197,5035.7838256777,0.0,1.0
2012-05-17,17.78,18.45,17.78,18.45,99000,97.0951130798787,100.753927802236,97.0951130798787,100.753927802236,18128.8217724397,0.0,1.0
2012-05-18,17.45,17.81,17.3657,17.76,20500,95.2930103061801,97.2589406047603,94.8326549612626,96.9858947299575,3753.94794277792,0.0,1.0
2012-05-21,17.97,17.979,17.5,17.6,26400,98.1326874041293,98.1818356615938,95.5660561809829,96.1121479305885,4834.35247265059,0.0,1.0
2012-05-22,17.99,18.29,17.93,18.05,56300,98.2419057540504,99.8801810028673,97.9142507042871,98.5695608038138,10309.6228867511,0.0,1.0
2012-05-23,17.97,18.08,17.646,18.08,68000,98.1326874041293,98.7333883286955,96.3633501354071,98.7333883286955,12452.1200053121,0.0,1.0
2012-05-24,17.9499,17.999,17.8364,17.99,41700,98.0229229624586,98.2910540115149,97.4031088266562,98.2419057540504,7636.07947384582,0.0,1.0
2012-05-25,18.05,18.06,17.9,18.03,58100,98.5695608038138,98.6241699787744,97.7504231794054,98.4603424538927,10639.2378280682,0.0,1.0
2012-05-29,18.05,18.25,18.04,18.09,44100,98.5695608038138,99.661744303025,98.5149516288533,98.7879975036561,8075.5660622686,0.0,1.0
2012-05-30,17.59,18.13,17.57,18.13,82500,96.057538755628,99.0064342034983,95.9483204057069,99.0064342034983,15107.3514770331,0.0,1.0
2012-05-31,17.4,17.75,17.21,17.69,73500,95.0199644313773,96.931285554997,93.9823901071266,96.6036305052336,13459.2767704477,0.0,1.0
2012-06-01,17.05,17.49,16.99,17.49,56700,93.1086433077577,95.5114470060224,92.7809882579943,95.5114470060224,10382.8706514882,0.0,1.0
2012-06-04,16.88,17.2093,16.72,16.89,29300,92.1802873334281,93.9785674648794,91.3065405340591,92.2348965083887,5365.39876699478,0.0,1.0
2012-06-05,17.36,17.37,16.914,17.0,55300,94.8015277315351,94.8561369064956,92.365958528294,92.8355974329548,10126.5034749082,0.0,1.0
2012-06-06,17.8172,17.91,17.48,17.48,47500,97.2982592107319,97.8050323543659,95.4568378310618,95.4568378310618,8698.17206253421,0.0,1.0
2012-06-07,17.73,18.06,17.73,17.99,33300,96.8220672050759,98.6241699787744,96.8220672050759,98.2419057540504,6097.87641436608,0.0,1.0
2012-06-08,17.8,17.811,17.18,17.51,47700,97.2043314297998,97.2644015222564,93.818562582245,95.6206653559435,8734.79594490277,0.0,1.0
2012-06-11,17.7,17.83,17.67,17.8014,18000,96.6582396801942,97.3681589546814,96.4944121553125,97.2119767142943,3296.14941317086,0.0,1.0
2012-06-12,17.74,17.75,17.6,17.75,54400,96.8766763800364,96.931285554997,96.1121479305885,96.931285554997,9961.6960042497,0.0,1.0
2012-06-13,17.6399,17.9,17.5744,17.9,19100,96.3300385386812,97.7504231794054,95.9723484426895,97.7504231794054,3497.58076619796,0.0,1.0
2012-06-14,17.6499,18.08,17.57,18.08,28900,96.3846477136417,98.7333883286955,95.9483204057069,98.7333883286955,5292.15100225766,0.0,1.0
2012-06-15,17.699,17.73,17.45,17.45,22500,96.6527787626981,96.8220672050759,95.2930103061801,95.2930103061801,4120.18676646357,0.0,1.0
2012-06-18,17.68,17.68,17.5558,17.6,30700,96.549021330273,96.549021330273,95.8707753772629,96.1121479305885,5621.76594357474,0.0,1.0
2012-06-19,17.95,18.05,17.79,17.799,38300,98.0234690542082,98.5695608038138,97.1497222548392,97.1988705123037,7013.47347358021,0.0,1.0
2012-06-20,18.002,18.08,17.87,17.94,41500,98.3074367640031,98.7333883286955,97.5865956545237,97.9688598792476,7599.45559147725,0.0,1.0
2012-06-21,17.77,17.98,17.76,17.9545,22900,97.0405039049181,98.1872965790899,96.9858947299575,98.0480431829404,4193.4345312007,0.0,1.0
2012-06-22,17.8924,18.2,17.78,18.2,81300,97.7089202064354,99.3886984282222,97.0951130798787,99.3886984282222,14887.6081828217,0.0,1.0
2012-06-25,17.6679,17.86,17.65,17.8,32200,96.4829442285708,97.5319864795631,96.3851938053913,97.2043314297998,5896.44506133897,0.0,1.0
2012-06-26,17.8299,17.839,17.6818,17.78,13700,97.3676128629318,97.417307212146,96.5588509817659,97.0951130798787,2508.73594224671,0.0,1.0
2012-06-27,18.134,18.17,17.99,17.99,25600,99.0282778734825,99.2248709033406,98.2419057540504,98.2419057540504,4687.85694317633,0.0,1.0
2012-06-28,18.17,18.25,17.9244,18.25,15800,99.2248709033406,99.661744303025,97.8836695663092,99.661744303025,2893.28670711664,0.0,1.0
2012-06-29,18.3012,18.44,18.3,18.4028,22200,99.9413432788231,100.699318627276,99.9347901778279,100.496172496422,4065.25094291072,0.0,1.0
2012-07-02,18.57,18.66,18.4,18.66,26500,101.409237901763,101.900720476408,100.480881927433,101.900720476408,4852.66441383487,0.0,1.0
2012-07-03,18.81,18.81,18.68,18.8,14900,102.719858100816,102.719858100816,102.009938826329,102.665248925856,2728.47923645811,0.0,1.0
2012-07-05,18.8536,19.16,18.72,19.0,45000,102.957954103645,104.631179224436,102.228375526171,103.757432425067,8240.37353292711,0.0,1.0
2012-07-06,18.8782,18.97,18.72,18.97,34200,103.092292674048,103.593604900185,102.228375526171,103.593604900185,6262.6838850246,0.0,1.0
2012-07-09,18.9,19.29,18.76,18.97,26500,103.211340675462,105.341098498923,102.446812226014,103.593604900185,4852.66441383485,0.0,1.0
2012-07-10,18.84,18.95,18.77,18.93,14000,102.883685625698,103.484386550264,102.501421400974,103.375168200343,2563.67176579956,0.0,1.0
2012-07-11,18.89,18.98,18.8,18.98,35600,103.156731500501,103.648214075146,102.665248925856,103.648214075146,6519.05106160458,0.0,1.0
2012-07-12,18.8,18.9,18.76,18.9,10900,102.665248925856,103.211340675462,102.446812226014,103.211340675462,1996.0015890868,0.0,1.0
2012-07-13,18.87,18.91,18.87,18.8976,21100,103.04751315058,103.265949850422,103.04751315058,103.198234473471,3863.81958988361,0.0,1.0
2012-07-16,18.9895,18.9895,18.87,18.87,23200,103.700092791359,103.700092791359,103.04751315058,103.04751315058,4248.37035475353,0.0,1.0
2012-07-17,19.0201,19.1,18.89,19.1,31200,103.867196866738,104.303524174673,103.156731500501,104.303524174673,5713.32564949615,0.0,1.0
2012-07-18,19.3,19.3,19.0,19.25,38800,105.395707673884,105.395707673884,103.757432425067,105.122661799081,7105.03317950163,0.0,1.0
2012-07-19,19.095,19.3,19.04,19.17,23400,104.276219587193,105.395707673884,103.975869124909,104.685788399397,4284.99423712209,0.0,1.0
2012-07-20,19.12,19.24,19.0,19.24,40600,104.412742524594,105.068052624121,103.757432425067,105.068052624121,7434.6481208187,0.0,1.0
2012-07-23,19.06,19.08,18.949,19.05,11100,104.085087474831,104.194305824752,103.478925632768,104.03047829987,2032.62547145535,0.0,1.0
2012-07-24,18.9368,19.14,18.92,19.14,25700,103.412302439316,104.521960874515,103.320559025383,104.521960874515,4706.16888436063,0.0,1.0
2012-07-25,18.86,18.9799,18.83,18.94,21400,102.992903975619,103.647667983396,102.829076450738,103.429777375304,3918.75541343648,0.0,1.0
2012-07-26,18.9599,19.15,18.856,19.02,21300,103.538449633475,104.576570049476,102.971060305635,103.866650774988,3900.44347225219,0.0,1.0
2012-07-27,19.07,19.09,18.952,19.0,13300,104.139696649791,104.248914999712,103.495308385256,103.757432425067,2435.48817750958,0.0,1.0
2012-07-30,19.1889,19.2,19.08,19.16,24700,104.788999740072,104.849615924278,104.194305824752,104.631179224436,4523.0494725178,0.0,1.0
2012-07-31,19.18,19.23,19.12,19.23,19700,104.740397574357,105.01344344916,104.412742524594,105.01344344916,3607.45241330367,0.0,1.0
2012-08-01,19.21,19.44,19.15,19.44,16300,104.904225099239,106.160236123332,104.576570049476,106.160236123332,2984.84641303805,0.0,1.0
2012-08-02,19.04,19.28,18.9,19.28,43100,103.975869124909,105.286489323963,103.211340675462,105.286489323963,7892.44665042581,0.0,1.0
2012-08-03,19.05,19.18,19.03,19.18,14200,104.03047829987,104.740397574357,103.921259949949,104.740397574357,2600.29564816812,0.0,1.0
2012-08-06,19.11,19.12,19.0601,19.1,58900,104.358133349633,104.412742524594,104.08563356658,104.303524174673,10785.7333575425,0.0,1.0
2012-08-07,19.17,19.55,19.15,19.16,55600,104.685788399397,106.760937047898,104.576570049476,104.631179224436,10181.4392984611,0.0,1.0
2012-08-08,19.04,19.19,19.02,19.19,49800,103.975869124909,104.795006749318,103.866650774988,104.795006749318,9119.34670977274,0.0,1.0
2012-08-09,19.149,19.17,18.9,19.04,17500,104.57110913198,104.685788399397,103.211340675462,103.975869124909,3204.58970724943,0.0,1.0
2012-08-10,19.3,19.3,19.19,19.19,50700,105.395707673884,105.395707673884,104.795006749318,104.795006749318,9284.15418043125,0.0,1.0
2012-08-13,19.31,19.33,19.25,19.32,88300,105.450316848845,105.559535198766,105.122661799081,105.504926023805,16169.4440657214,0.0,1.0
2012-08-14,19.4382,19.52,19.33,19.38,250200,106.150406471839,106.597109523016,105.559535198766,105.832581073569,45816.4768430749,0.0,1.0
2012-08-15,19.01,19.096,18.9,19.05,143900,106.024308425938,106.503955481415,105.410806378234,106.247400079648,25801.0548770604,0.405109,1.0
2012-08-16,18.99,19.07,18.95,19.07,63900,105.912762599082,106.358945906503,105.689670945372,106.358945906503,11457.1744728573,0.0,1.0
2012-08-17,18.98,19.19,18.95,19.02,69500,105.856989685655,107.028220867635,105.689670945372,106.080081339365,12461.2461011515,0.0,1.0
2012-08-20,19.0,19.06,18.96,19.02,38600,105.96853551251,106.303172993076,105.745443858799,106.080081339365,6920.92229502803,0.0,1.0
2012-08-21,18.95,19.05,18.878,19.05,66300,105.689670945372,106.247400079648,105.288105968693,106.247400079648,11887.4908849834,0.0,1.0
2012-08-22,18.8001,18.96,18.8,18.96,81200,104.853634973091,105.745443858799,104.853077243957,105.745443858799,14559.0386102663,0.0,1.0
2012-08-23,18.78,18.8,18.6863,18.79,49500,104.741531417102,104.853077243957,104.218939218285,104.79730433053,8875.27600010071,0.0,1.0
2012-08-24,18.8004,18.83,18.74,18.7701,42600,104.855308160494,105.02039598424,104.518439763391,104.686316232809,7638.11631523821,0.0,1.0
2012-08-27,18.79,18.89,18.71,18.89,35400,104.79730433053,105.355033464806,104.351121023108,105.355033464806,6347.16707885988,0.0,1.0
2012-08-28,18.86,18.86,18.702,18.8,47300,105.187714724523,105.187714724523,104.306502692366,104.853077243957,8480.81928898513,0.0,1.0
2012-08-29,18.7,18.88,18.6608,18.88,61600,104.295348109681,105.299260551378,104.076718289044,105.299260551378,11044.7879112364,0.0,1.0
2012-08-30,18.7,18.7,18.65,18.69,20200,104.295348109681,104.295348109681,104.016483542543,104.239575196253,3621.8298020613,0.0,1.0
2012-08-31,18.7399,18.79,18.7043,18.79,35700,104.517882034257,104.79730433053,104.319330462455,104.79730433053,6400.95663037567,0.0,1.0
2012-09-04,18.77,18.829,18.7487,18.78,29700,104.685758503674,105.014818692897,104.566962198073,104.741531417102,5325.16560006045,0.0,1.0
2012-09-05,18.76,18.82,18.697,18.82,42300,104.629985590247,104.964623070812,104.278616235653,104.964623070812,7584.32676372241,0.0,1.0
2012-09-06,18.74,18.79,18.65,18.79,39800,104.518439763391,104.79730433053,104.016483542543,104.79730433053,7136.08050109111,0.0,1.0
2012-09-07,18.7199,18.7199,18.66,18.7104,18200,104.406336207402,104.406336207402,104.07225645597,104.353351939646,3263.23279195622,0.0,1.0
2012-09-10,18.74,18.74,18.66,18.73,39300,104.518439763391,104.518439763391,104.07225645597,104.462666849964,7046.43124856484,0.0,1.0
2012-09-11,18.66,18.77,18.66,18.75,94200,104.07225645597,104.685758503674,104.07225645597,104.574212676819,16889.9191759493,0.0,1.0
2012-09-12,18.7416,18.9,18.661,18.9,68400,104.52736342954,105.410806378234,104.077833747313,105.410806378234,12264.0177455937,0.0,1.0
2012-09-13,18.78,18.81,18.6987,18.74,43200,104.741531417102,104.908850157385,104.288097630935,104.518439763391,7745.69541826971,0.0,1.0
2012-09-14,18.91,18.93,18.75,18.9,84500,105.466579291661,105.578125118516,104.574212676819,105.410806378234,15150.7236769396,0.0,1.0
2012-09-17,18.95,19.01,18.85,18.85,34100,105.689670945372,106.024308425938,105.131941811095,105.131941811095,6114.07902229159,0.0,1.0
2012-09-18,18.9,19.0,18.886,18.99,37400,105.410806378234,105.96853551251,105.332724299435,105.912762599082,6705.76408896496,0.0,1.0
2012-09-19,18.99,18.9993,18.92,18.95,60600,105.912762599082,105.96463140857,105.522352205089,105.689670945372,10865.4894061839,0.0,1.0
2012-09-20,18.9976,19.01,18.9231,18.99,76500,105.955150013287,106.024308425938,105.539641808251,105.912762599082,13716.3356365193,0.0,1.0
2012-09-21,19.119,19.12,19.03,19.12,78900,106.632233182299,106.637810473642,106.135854252793,106.637810473642,14146.6520486454,0.0,1.0
2012-09-24,19.14,19.14,19.0017,19.02,264400,106.749356300497,106.749356300497,105.978016907793,106.080081339365,47406.5247358914,0.0,1.0
2012-09-25,19.09,19.2,19.06,19.2,87700,106.470491733359,107.083993781063,106.303172993076,107.083993781063,15724.4788931077,0.0,1.0
2012-09-26,18.956,19.12,18.95,19.12,30100,105.723134693428,106.637810473642,105.689670945372,106.637810473642,5396.88500208146,0.0,1.0
2012-09-27,18.99,19.05,18.96,18.97,45200,105.912762599082,106.247400079648,105.745443858799,105.801216772227,8104.29242837482,0.0,1.0
2012-09-28,19.05,19.05,18.9411,18.98,27800,106.247400079648,106.247400079648,105.640033052421,105.856989685655,4984.49844046061,0.0,1.0
2012-10-01,19.11,19.11,19.028,19.029,39600,106.582037560214,106.582037560214,106.124699670107,106.13027696145,7100.22080008057,0.0,1.0
2012-10-02,19.09,19.15,18.94,19.15,63700,106.470491733359,106.805129213924,105.633898031944,106.805129213924,11421.3147718467,0.0,1.0
2012-10-03,19.04,19.1,18.94,19.0,39100,106.19162716622,106.526264646786,105.633898031944,105.96853551251,7010.57154755434,0.0,1.0
2012-10-04,19.13,19.14,18.94,19.1,69500,106.693583387069,106.749356300497,105.633898031944,106.526264646786,12461.2461011515,0.0,1.0
2012-10-05,19.21,19.21,19.13,19.13,31400,107.13976669449,107.13976669449,106.693583387069,106.693583387069,5629.97305864976,0.0,1.0
2012-10-08,19.2,19.21,19.12,19.12,46500,107.083993781063,107.13976669449,106.637810473642,106.637810473642,8337.38048494307,0.0,1.0
2012-10-09,19.26,19.31,19.15,19.16,62900,107.418631261628,107.697495828767,106.805129213924,106.860902127352,11277.8759678048,0.0,1.0
2012-10-10,19.22,19.25,19.12,19.2,72600,107.195539607918,107.362858348201,106.637810473642,107.083993781063,13017.0714668144,0.0,1.0
2012-10-11,19.28,19.33,19.2,19.33,41600,107.530177088484,107.809041655622,107.083993781063,107.809041655622,7458.81781018564,0.0,1.0
2012-10-12,19.21,19.45,19.17,19.448,134300,107.13976669449,108.478316616754,106.91667504078,108.467162034068,24079.7892285562,0.0,1.0
2012-10-15,19.18,19.2199,19.13,19.21,57700,106.972447954207,107.194981878784,106.693583387069,107.13976669449,10345.5237415316,0.0,1.0
2012-10-16,19.24,19.25,19.14,19.2046,84600,107.307085434773,107.362858348201,106.749356300497,107.109649321239,15168.6535274449,0.0,1.0
2012-10-17,19.24,19.3,19.17,19.17,52400,107.307085434773,107.641722915339,106.91667504078,106.91667504078,9395.2416647531,0.0,1.0
2012-10-18,19.34,19.38,19.24,19.24,38300,107.86481456905,108.08790622276,107.307085434773,107.307085434773,6867.13274351225,0.0,1.0
2012-10-19,19.239,19.36,19.19,19.36,45400,107.30150814343,107.976360395905,107.028220867635,107.976360395905,8140.15212938534,0.0,1.0
2012-10-22,19.33,19.33,19.2,19.25,24300,107.809041655622,107.809041655622,107.083993781063,107.362858348201,4356.95367277671,0.0,1.0
2012-10-23,19.11,19.23,19.072,19.23,31200,106.582037560214,107.251312521346,106.370100489189,107.251312521346,5594.11335763924,0.0,1.0
2012-10-24,19.13,19.24,19.13,19.24,40000,106.693583387069,107.307085434773,106.693583387069,107.307085434773,7171.9402021016,0.0,1.0
2012-10-25,19.22,19.23,19.15,19.23,38100,107.195539607918,107.251312521346,106.805129213924,107.251312521346,6831.27304250176,0.0,1.0
2012-10-26,19.22,19.22,19.1,19.22,45400,107.195539607918,107.195539607918,106.526264646786,107.195539607918,8140.1521293853,0.0,1.0
2012-10-31,19.11,19.475,19.11,19.35,86600,106.582037560214,108.617748900323,106.582037560214,107.920587482477,15527.2505375499,0.0,1.0
2012-11-01,19.28,19.3,19.19,19.19,70600,107.530177088484,107.641722915339,107.028220867635,107.028220867635,12658.4744567093,0.0,1.0
2012-11-02,19.1,19.37,19.096,19.37,51900,106.526264646786,108.032133309332,106.503955481415,108.032133309332,9305.59241222684,0.0,1.0
2012-11-05,19.16,19.2,19.05,19.19,81300,106.860902127352,107.083993781063,106.247400079648,107.028220867635,14576.9684607715,0.0,1.0
2012-11-06,19.24,19.24,19.13,19.22,69900,107.307085434773,107.307085434773,106.693583387069,107.195539607918,12532.9655031726,0.0,1.0
2012-11-07,18.98,19.19,18.671,19.19,111900,105.856989685655,107.028220867635,104.133606660741,107.028220867635,20063.5027153791,0.0,1.0
2012-11-08,18.77,19.28,18.73,19.0,104400,104.685758503674,107.530177088484,104.462666849964,105.96853551251,18718.7639274852,0.0,1.0
2012-11-09,18.47,18.76,18.13,18.66,343900,103.012571100845,104.629985590247,101.116292044306,104.07225645597,61660.7558875685,0.0,1.0
2012-11-12,18.059,18.417,18.03,18.4,82900,100.720304358969,102.716974659679,100.558562910029,102.622160706852,14863.8460688556,0.0,1.0
2012-11-13,17.92,18.05,17.8,18.05,107400,99.9450608623251,100.670108736884,99.2757859011935,100.670108736884,19256.6594426428,0.0,1.0
2012-11-14,17.01,17.6899,17.0,17.52,203100,97.1296776562461,101.012009686727,97.0725761408691,100.041854940472,35568.2329372771,0.405206,1.0
2012-11-15,16.68,17.03,16.5114,17.0,170700,95.2453276488057,97.2438806870001,94.2825960995498,97.0725761408691,29894.1278305918,0.0,1.0
2012-11-16,17.219,17.23,16.63,16.75,177800,98.323099327625,98.3859109945397,94.9598200719208,95.6450382564446,31137.5274064395,0.0,1.0
2012-11-19,17.61,18.0,17.53,17.53,94900,100.555768578865,102.782727678567,100.098956455849,100.098956455849,16619.5239081615,0.0,1.0
2012-11-20,17.55,17.67,17.46,17.67,55400,100.213159486603,100.898377671127,99.6992458482103,100.898377671127,9702.01922562853,0.0,1.0
2012-11-21,17.64,17.86,17.4701,17.66,52900,100.727073124996,101.98330646329,99.756918378741,100.84127615575,9264.20247356946,0.0,1.0
2012-11-23,17.75,17.8,17.63,17.63,9800,101.355189794143,101.640697371028,100.669971609619,100.669971609619,1716.24166807147,0.0,1.0
2012-11-26,17.78,17.82,17.62,17.75,29800,101.526494340274,101.754900401782,100.612870094242,101.355189794143,5218.77568454384,0.0,1.0
2012-11-27,17.78,17.86,17.7,17.82,56700,101.526494340274,101.98330646329,101.069682217258,101.754900401782,9929.68393669919,0.0,1.0
2012-11-28,17.77,17.83,17.68,17.7254,37700,101.469392824897,101.812001917159,100.955479186504,101.214720066315,6602.27662105043,0.0,1.0
2012-11-29,17.8,17.94,17.77,17.87,75600,101.640697371028,102.440118586305,101.469392824897,102.040407978667,13239.5785822656,0.0,1.0
2012-11-30,17.8721,17.94,17.75,17.94,41400,102.052399296896,102.440118586305,101.355189794143,102.440118586305,7250.24541409782,0.0,1.0
2012-12-03,17.81,18.04,17.7301,18.04,25000,101.697798886405,103.011133740075,101.241557778543,103.011133740075,4378.16752059047,0.0,1.0
2012-12-04,17.7,17.79,17.66,17.76,34700,101.069682217258,101.583595855651,100.84127615575,101.41229130952,6076.89651857958,0.0,1.0
2012-12-05,17.592,17.8,17.5,17.8,44900,100.452985851186,101.640697371028,99.9276519097182,101.640697371028,7863.18886698054,0.0,1.0
2012-12-06,17.52,17.7,17.441,17.7,46700,100.041854940472,101.069682217258,99.590752968994,101.069682217258,8178.41692846304,0.0,1.0
2012-12-07,17.39,17.8,17.3,17.8,87400,99.2995352405714,101.640697371028,98.7856216021786,101.640697371028,15306.0736519843,0.0,1.0
2012-12-10,17.28,17.62,17.25,17.45,44200,98.6714185714246,100.612870094242,98.5001140252937,99.6421443328333,7740.60017640398,0.0,1.0
2012-12-11,17.27,17.339,17.19,17.28,59300,98.6143170560476,99.0083175121488,98.1575049330318,98.6714185714246,10385.0133588406,0.0,1.0
2012-12-12,17.2,17.36,17.15,17.36,62900,98.2146064484087,99.1282306944405,97.9290988715238,99.1282306944405,11015.4694818057,0.0,1.0
2012-12-13,17.13,17.28,16.99,17.28,67700,97.8148958407699,98.6714185714246,97.0154746254921,98.6714185714246,11856.077645759,0.0,1.0
2012-12-14,17.09,17.255,17.051,17.17,69800,97.586489779262,98.5286647829821,97.3637938692917,98.0433019022778,12223.8437174886,0.0,1.0
2012-12-17,17.079,17.23,17.028,17.19,94400,97.5236781123473,98.3859109945397,97.2324603839247,98.1575049330318,16531.9605577497,0.0,1.0
2012-12-18,17.27,17.45,17.0501,17.12,94700,98.6143170560476,99.6421443328333,97.3586547329078,97.7577943253929,16584.4985679968,0.0,1.0
2012-12-19,17.28,17.41,17.28,17.33,83100,98.6714185714246,99.4137382713254,98.6714185714246,98.9569261483095,14553.0288384428,0.0,1.0
2012-12-20,17.42,17.5,17.28,17.36,52800,99.4708397867024,99.9276519097182,98.6714185714246,99.1282306944405,9246.6898034871,0.0,1.0
2012-12-21,17.45,17.48,17.21,17.37,41800,99.6421443328333,99.8134488789643,98.2717079637857,99.1853322098174,7320.29609442729,0.0,1.0
2012-12-24,17.27,17.5,17.2,17.5,116800,98.6143170560476,99.9276519097182,98.2146064484087,99.9276519097182,20454.7986561988,0.0,1.0
2012-12-26,17.17,17.3012,17.1001,17.25,56200,98.0433019022778,98.7924737840238,97.6441623097927,98.5001140252937,9842.12058628741,0.0,1.0
2012-12-27,17.15,17.24,16.99,17.2,121300,97.9290988715238,98.4430125099167,97.0154746254921,98.2146064484087,21242.868809905,0.0,1.0
2012-12-28,17.179,17.21,17.02,17.15,34600,98.0946932661171,98.2717079637857,97.1867791716231,97.9290988715238,6059.38384849723,0.0,1.0
2012-12-31,17.43,17.45,17.1,17.25,90000,99.5279413020793,99.6421443328333,97.643591294639,98.5001140252937,15761.4030741258,0.0,1.0
2013-01-02,17.94,17.96,17.61,17.61,87700,102.440118586305,102.554321617059,100.555768578865,100.555768578865,15358.6116622315,0.0,1.0
2013-01-03,18.1759,18.249,17.99,17.99,41000,103.787143334048,104.204555411454,102.72562616319,102.72562616319,7180.19473376842,0.0,1.0
2013-01-04,18.32,18.37,18.21,18.25,100800,104.609976170631,104.895483747516,103.981859501484,104.210265562992,17652.7714430208,0.0,1.0
2013-01-07,18.37,18.45,18.24,18.24,65200,104.895483747516,105.352295870531,104.153164047615,104.153164047615,11418.2608936999,0.0,1.0
2013-01-08,18.43,18.48,18.19,18.35,49100,105.238092839778,105.523600416662,103.86765647073,104.781280716762,8598.72101043967,0.0,1.0
2013-01-09,18.54,18.54,18.43,18.52,51800,105.866209508924,105.866209508924,105.238092839778,105.75200647817,9071.56310266351,0.0,1.0
2013-01-10,18.55,18.63,18.51,18.63,51600,105.923311024301,106.380123147317,105.694904962793,106.380123147317,9036.53776249879,0.0,1.0
2013-01-11,18.6,18.6194,18.4601,18.6,60300,106.208818601186,106.319595541018,105.409968401062,106.208818601186,10560.1400596643,0.0,1.0
2013-01-14,18.6,18.65,18.51,18.6,54200,106.208818601186,106.494326178071,105.694904962793,106.208818601186,9491.86718464019,0.0,1.0
2013-01-15,18.69,18.69,18.5797,18.65,73100,106.722732239579,106.722732239579,106.092902524971,106.494326178071,12801.7618302066,0.0,1.0
2013-01-16,18.65,18.739,18.6,18.73,54600,106.494326178071,107.002529664926,106.208818601186,106.951138301087,9561.91786496963,0.0,1.0
2013-01-17,18.69,18.7,18.61,18.7,66000,106.722732239579,106.779833754956,106.265920116563,106.779833754956,11558.3622543589,0.0,1.0
2013-01-18,18.8,18.8,18.69,18.74,70100,107.350848908726,107.350848908726,106.722732239579,107.008239816464,12276.3817277357,0.0,1.0
2013-01-22,18.95,18.95,18.77,18.77,80600,108.207371639381,108.207371639381,107.179544362595,107.179544362595,14115.2120863837,0.0,1.0
2013-01-23,18.9198,18.97,18.89,18.93,65200,108.034925062942,108.321574670135,107.864762547119,108.093168608627,11418.2608937,0.0,1.0
2013-01-24,18.89,19.0,18.87,18.97,59900,107.864762547119,108.492879216265,107.750559516365,108.321574670135,10490.0893793348,0.0,1.0
2013-01-25,18.93,18.97,18.91,18.97,126300,108.093168608627,108.321574670135,107.978965577873,108.321574670135,22118.5023140231,0.0,1.0
2013-01-28,18.99,19.0499,18.92,18.93,109200,108.435777700888,108.777815777997,108.03606709325,108.093168608627,19123.8357299393,0.0,1.0
2013-01-29,19.18,19.18,18.9981,19.01,75500,109.520706493051,109.520706493051,108.482029928344,108.549980731642,13222.0659121833,0.0,1.0
2013-01-30,19.03,19.18,18.97,19.18,98100,108.664183762396,109.520706493051,108.321574670135,109.520706493051,17179.9293507971,0.0,1.0
2013-01-31,18.99,19.1,18.956,19.06,88700,108.435777700888,109.063894370035,108.241632548607,108.835488308527,15533.7383630551,0.0,1.0
2013-02-01,19.12,19.18,18.95,19.18,227300,109.178097400789,109.520706493051,108.207371639381,109.520706493051,39806.2990972088,0.0,1.0
2013-02-04,19.08,19.28,18.95,19.28,132400,108.949691339281,110.091721646821,108.207371639381,110.091721646821,23186.7751890473,0.0,1.0
2013-02-05,19.06,19.28,18.93,19.28,257000,108.835488308527,110.091721646821,108.093168608627,110.091721646821,45007.5621116703,0.0,1.0
2013-02-06,19.0,19.0,18.92,19.0,93000,108.492879216265,108.492879216265,108.03606709325,108.492879216265,16286.7831765967,0.0,1.0
2013-02-07,18.9,19.03,18.818,19.03,170600,107.921864062496,108.664183762396,107.453631636404,108.664183762396,29876.6151605094,0.0,1.0
2013-02-08,18.89,18.93,18.83,18.93,70500,107.864762547119,108.093168608627,107.522153454857,108.093168608627,12346.4324080651,0.0,1.0
2013-02-11,18.9,18.94,18.88,18.93,84800,107.921864062496,108.150270124004,107.807661031742,108.093168608627,14850.7442298429,0.0,1.0
2013-02-12,18.98,18.99,18.9,18.94,194600,108.378676185512,108.435777700888,107.921864062496,108.150270124004,34079.6559802762,0.0,1.0
2013-02-13,18.63,18.8,18.54,18.8,84900,108.721610756411,109.713702749357,108.196385583675,109.713702749357,14548.0460507869,0.410057,1.0
2013-02-14,18.699,18.74,18.61,18.65,140600,109.124283388842,109.3635526342,108.604894051359,108.838327461464,24092.5238485353,0.0,1.0
2013-02-15,18.54,18.85,18.5,18.85,67200,108.196385583675,110.005494511989,107.96295217357,110.005494511989,11515.0611850751,0.0,1.0
2013-02-19,18.63,18.83,18.522,18.83,157700,108.721610756411,109.888777806936,108.091340549127,109.888777806936,27022.6956679517,0.0,1.0
2013-02-20,18.49,18.7,18.4601,18.63,117100,107.904593821043,109.130119224095,107.73010234699,108.721610756411,20065.6795353022,0.0,1.0
2013-02-21,18.29,18.59,18.18,18.59,166100,106.737426770518,108.488177346306,106.09548489273,108.488177346306,28462.0783160862,0.0,1.0
2013-02-22,18.38,18.45,18.28,18.45,73600,107.262651943255,107.671160410938,106.679068417992,107.671160410938,12611.7336788918,0.0,1.0
2013-02-25,18.38,18.46,18.279,18.43,104000,107.262651943255,107.729518763465,106.67323258274,107.554443705886,17820.928024521,0.0,1.0
2013-02-26,18.28,18.84,18.1912,18.28,74500,106.679068417992,109.947136159462,106.160846247559,106.679068417992,12765.9532483348,0.0,1.0
2013-02-27,18.47,18.5,18.33,18.37,139600,107.787877115991,107.96295217357,106.970860180623,107.204293590728,23921.1687713764,0.0,1.0
2013-02-28,18.49,18.52,18.39,18.39,38900,107.904593821043,108.079668878622,107.321010295781,107.321010295781,6665.71250147956,0.0,1.0
2013-03-01,18.51,18.51,18.385,18.45,51900,108.021310526096,108.021310526096,107.291831119518,107.671160410938,8893.32850454466,0.0,1.0
2013-03-04,18.5,18.62,18.4137,18.55,100800,107.96295217357,108.663252403885,107.459319591268,108.254743936201,17272.5917776127,0.0,1.0
2013-03-05,18.46,18.57,18.4302,18.56,64800,107.729518763465,108.371460641254,107.555610872936,108.313102288727,11103.8089998939,0.0,1.0
2013-03-06,18.42,18.51,18.31,18.44,47200,107.49608535336,108.021310526096,106.854143475571,107.612802058412,8087.95964189802,0.0,1.0
2013-03-07,18.48,18.48,18.377,18.46,90300,107.846235468517,107.846235468517,107.245144437497,107.729518763465,15473.3634674448,0.0,1.0
2013-03-08,18.56,18.63,18.44,18.51,208100,108.313102288727,108.721610756411,107.612802058412,108.021310526096,35658.9915567582,0.0,1.0
2013-03-11,18.64,18.64,18.46,18.5,107100,108.779969108937,108.779969108937,107.729518763465,107.96295217357,18352.1287637136,0.0,1.0
2013-03-12,18.54,18.57,18.47,18.52,173900,108.196385583675,108.371460641254,107.787877115991,108.079668878622,29798.6479179251,0.0,1.0
2013-03-13,18.599,18.6,18.49,18.56,121500,108.54069986358,108.546535698832,107.904593821043,108.313102288727,20819.641874801,0.0,1.0
2013-03-14,18.56,18.56,18.491,18.52,127200,108.313102288727,108.313102288727,107.910429656296,108.079668878622,21796.3658146066,0.0,1.0
2013-03-15,18.53,18.6,18.5,18.54,246800,108.138027231149,108.546535698832,107.96295217357,108.196385583675,42290.4330428056,0.0,1.0
2013-03-18,18.408,18.59,18.3,18.35,66500,107.426055330328,108.488177346306,106.795785123045,107.087576885676,11395.112631064,0.0,1.0
2013-03-19,18.33,18.46,18.276,18.46,83300,106.970860180623,107.729518763465,106.655725076982,107.729518763465,14273.8779273328,0.0,1.0
2013-03-20,18.42,18.4276,18.284,18.42,108000,107.49608535336,107.54043770128,106.702411759003,107.49608535336,18506.3483331565,0.0,1.0
2013-03-21,18.46,18.48,18.35,18.36,95100,107.729518763465,107.846235468517,107.087576885676,107.145935238202,16295.8678378072,0.0,1.0
2013-03-22,18.51,18.53,18.4,18.47,70800,108.021310526096,108.138027231149,107.379368648307,107.787877115991,12131.9394628471,0.0,1.0
2013-03-25,18.53,18.58,18.47,18.54,118300,108.138027231149,108.42981899378,107.787877115991,108.196385583675,20271.3056278927,0.0,1.0
2013-03-26,18.59,18.65,18.5,18.59,93400,108.488177346306,108.838327461464,107.96295217357,108.488177346306,16004.5642066372,0.0,1.0
2013-03-27,18.59,18.59,18.5,18.58,52700,108.488177346306,108.488177346306,107.96295217357,108.42981899378,9030.41256627175,0.0,1.0
2013-03-28,18.64,18.66,18.51,18.57,143700,108.779969108937,108.89668581399,108.021310526096,108.371460641254,24623.7245877278,0.0,1.0
2013-04-01,18.66,18.75,18.55,18.59,88600,108.89668581399,109.421910986726,108.254743936201,108.488177346306,15182.0598362747,0.0,1.0
2013-04-02,18.63,18.7396,18.58,18.66,96200,108.721610756411,109.361218300099,108.42981899378,108.89668581399,16484.358422682,0.0,1.0
2013-04-03,18.44,18.82,18.37,18.67,160600,107.612802058412,109.83041945441,107.204293590728,108.955044166516,27519.6253917124,0.0,1.0
2013-04-04,18.44,18.73,18.33,18.49,186500,107.612802058412,109.305194281674,106.970860180623,107.904593821043,31957.7218901268,0.0,1.0
2013-04-05,18.56,18.56,18.32,18.41,87800,108.313102288727,108.313102288727,106.912501828097,107.437727000833,15044.9757745477,0.0,1.0
2013-04-08,18.67,18.85,18.41,18.59,98200,108.955044166516,110.005494511989,107.437727000833,108.488177346306,16827.0685769997,0.0,1.0
2013-04-09,18.76,18.7994,18.65,18.77,173100,109.480269339252,109.710201248206,108.838327461464,109.538627691779,29661.5638561982,0.0,1.0
2013-04-10,18.84,18.84,18.73,18.77,99800,109.947136159462,109.947136159462,109.305194281674,109.538627691779,17101.236700454,0.0,1.0
2013-04-11,18.76,18.84,18.728,18.84,92000,109.480269339252,109.947136159462,109.293522611168,109.947136159462,15764.6670986149,0.0,1.0
2013-04-12,18.719,18.78,18.65,18.76,105500,109.241000093895,109.596986044305,108.838327461464,109.480269339252,18077.9606402593,0.0,1.0
2013-04-15,18.47,18.85,18.36,18.71,139500,107.787877115991,110.005494511989,107.145935238202,109.188477576621,23904.0332636605,0.0,1.0
2013-04-16,18.609,18.7687,18.51,18.51,109800,108.599058216106,109.53104110595,108.021310526096,108.021310526096,18814.7874720425,0.0,1.0
2013-04-17,18.54,18.6899,18.46,18.59,97700,108.196385583675,109.071177288043,107.729518763465,108.488177346306,16741.3910384203,0.0,1.0
2013-04-18,18.62,18.63,18.48,18.57,106300,108.663252403885,108.721610756411,107.846235468517,108.371460641254,18215.0447019864,0.0,1.0
2013-04-19,18.739,18.75,18.48,18.62,76200,109.357716798947,109.421910986726,107.846235468517,108.663252403885,13057.2568795049,0.0,1.0
2013-04-22,18.85,18.85,18.64,18.74,66500,110.005494511989,110.005494511989,108.779969108937,109.3635526342,11395.1126310639,0.0,1.0
2013-04-23,18.89,18.94,18.81,18.81,59200,110.238927922094,110.530719684725,109.772061101884,109.772061101884,10144.2205678043,0.0,1.0
2013-04-24,19.0,19.0,18.85,18.91,149900,110.880869799882,110.880869799882,110.005494511989,110.355644627146,25686.1260661127,0.0,1.0
2013-04-25,18.96,19.09,18.9533,19.03,114700,110.647436389777,111.406094972619,110.608336293585,111.055944857461,19654.4273501209,0.0,1.0
2013-04-26,18.91,19.0,18.7901,18.91,87100,110.355644627146,110.880869799882,109.655927980356,110.355644627146,14925.0272205364,0.0,1.0
2013-04-29,19.0,19.02,18.89,18.89,95700,110.880869799882,110.997586504935,110.238927922094,110.238927922094,16398.6808841027,0.0,1.0
2013-04-30,19.08,19.08,18.9801,19.0,139500,111.347736620092,111.347736620092,110.764736678355,110.880869799882,23904.0332636606,0.0,1.0
2013-05-01,19.0,19.11,18.936,19.11,197300,110.880869799882,111.522811677671,110.507376343714,111.522811677671,33808.3567234426,0.0,1.0
2013-05-02,18.934,19.07,18.86,19.04,193300,110.495704673209,111.289378267566,110.063852864515,111.114303209987,33122.9364148071,0.0,1.0
2013-05-03,18.99,19.09,18.87,19.05,179800,110.822511447356,111.406094972619,110.122211217041,111.172661562514,30809.6428731625,0.0,1.0
2013-05-06,19.04,19.0698,18.92,18.94,109700,111.114303209987,111.288211100516,110.414002979672,110.530719684725,18797.6519643267,0.0,1.0
2013-05-07,18.97,19.13,18.97,19.06,150900,110.705794742304,111.639528382724,110.705794742304,111.23101991504,25857.4811432714,0.0,1.0
2013-05-08,19.13,19.174,18.97,19.03,173300,111.639528382724,111.896305133839,110.705794742304,111.055944857461,29695.8348716298,0.0,1.0
2013-05-09,19.22,19.22,19.13,19.15,101900,112.16475355546,112.16475355546,111.639528382724,111.756245087776,17461.0823624875,0.0,1.0
2013-05-10,19.26,19.31,19.16,19.16,108300,112.398186965565,112.689978728196,111.814603440303,111.814603440303,18557.7548563042,0.0,1.0
2013-05-13,19.34,19.34,19.23,19.3,151800,112.865053785775,112.865053785775,112.223111907986,112.63162037567,26011.7007127145,0.0,1.0
2013-05-14,19.27,19.35,19.18,19.32,129600,112.456545318091,112.923412138301,111.931320145355,112.748337080723,22207.6179997879,0.0,1.0
2013-05-15,18.85,18.89,18.7501,18.89,175800,112.398928116642,112.637440430948,111.803243611663,112.637440430948,29482.7544668493,0.410127,1.0
2013-05-16,18.79,18.8599,18.7701,18.84,119200,112.041159645183,112.457959914433,111.922499768816,112.339300038066,19990.5820958387,0.0,1.0
2013-05-17,18.84,18.9,18.79,18.84,129900,112.339300038066,112.697068509524,112.041159645183,112.339300038066,21785.0387101462,0.0,1.0
2013-05-20,18.89,18.91,18.83,18.83,114000,112.637440430948,112.756696588101,112.279671959489,112.279671959489,19118.5097225302,0.0,1.0
2013-05-21,19.0,19.0,18.87,18.87,209000,113.293349295289,113.293349295289,112.518184273795,112.518184273795,35050.6011579722,0.0,1.0
2013-05-22,18.9262,19.07,18.8799,19.0,163700,112.853294075395,113.710745845324,112.577216071586,113.293349295289,27453.5091366508,0.0,1.0
2013-05-23,18.88,18.88,18.7201,18.75,65600,112.577812352372,112.577812352372,111.624359375934,111.802647330877,11001.5284017367,0.0,1.0
2013-05-24,18.899,18.899,18.82,18.87,126800,112.691105701667,112.691105701667,112.220043880913,112.518184273795,21265.149410674,0.0,1.0
2013-05-28,18.9,19.09,18.88,18.99,192500,112.697068509524,113.830002002477,112.577812352372,113.233721216713,32283.4484349744,0.0,1.0
2013-05-29,18.73,18.91,18.66,18.9,192100,111.683391173725,112.756696588101,111.265994623689,112.697068509524,32216.3659447197,0.0,1.0
2013-05-30,18.59,18.95,18.5201,18.76,143500,110.848598073654,112.995208902407,110.431797804404,111.862275409454,24065.843378799,0.0,1.0
2013-05-31,18.42,18.62,18.4,18.62,77500,109.834920737854,111.027482309383,109.715664580701,111.027482309383,12997.2324868078,0.0,1.0
2013-06-03,18.36,18.4,18.25,18.4,85300,109.477152266395,109.715664580701,108.821243402054,109.715664580701,14305.3410467705,0.0,1.0
2013-06-04,18.33,18.409,18.25,18.35,60300,109.298268030666,109.76932985142,108.821243402054,109.417524187819,10112.6854058647,0.0,1.0
2013-06-05,18.23,18.39,18.15,18.36,73400,108.701987244901,109.656036502125,108.224962616289,109.477152266395,12309.6369616993,0.0,1.0
2013-06-06,18.36,18.4,18.22,18.27,139900,109.477152266395,109.715664580701,108.642359166325,108.940499559207,23462.1009665086,0.0,1.0
2013-06-07,18.54,18.562,18.36,18.42,54400,110.550457680772,110.68163945364,109.477152266395,109.834920737854,9123.21867461089,0.0,1.0
2013-06-10,18.54,18.64,18.48,18.55,59600,110.550457680772,111.146738466536,110.192689209313,110.610085759348,9995.29104791928,0.0,1.0
2013-06-11,18.43,18.5,18.4,18.41,78000,109.89454881643,110.311945366466,109.715664580701,109.775292659278,13081.085599626,0.0,1.0
2013-06-12,18.39,18.52,18.36,18.5,83100,109.656036502125,110.431201523619,109.477152266395,110.311945366466,13936.3873503707,0.0,1.0
2013-06-13,18.44,18.47,18.26,18.39,95800,109.954176895007,110.133061130736,108.880871480631,109.656036502125,16066.2564159508,0.0,1.0
2013-06-14,18.58,18.58,18.46,18.47,116500,110.788969995077,110.788969995077,110.07343305216,110.133061130736,19537.7752866209,0.0,1.0
2013-06-17,18.58,18.6498,18.5401,18.62,76400,110.788969995077,111.205173983541,110.551053961557,111.027482309383,12812.755638608,0.0,1.0
2013-06-18,18.62,18.62,18.5,18.59,122600,111.027482309383,111.027482309383,110.311945366466,110.848598073654,20560.7832630019,0.0,1.0
2013-06-19,18.57,18.64,18.549,18.6201,77700,110.729341916501,111.146738466536,110.60412295149,111.028078590169,13030.7737319351,0.0,1.0
2013-06-20,18.32,18.6,18.25,18.51,183000,109.238639952089,110.90822615223,108.821243402054,110.371573445042,30690.2392914302,0.0,1.0
2013-06-21,18.355,18.48,18.23,18.38,152600,109.447338227107,110.192689209313,108.701987244901,109.596408423548,25591.9700320887,0.0,1.0
2013-06-24,18.16,18.33,17.8301,18.27,140300,108.284590694866,109.298268030666,106.317460382628,108.940499559207,23529.1834567631,0.0,1.0
2013-06-25,18.34,18.35,18.07,18.27,108200,109.357896109242,109.417524187819,107.747937987678,108.940499559207,18145.8136138401,0.0,1.0
2013-06-26,18.47,18.47,18.37,18.39,70300,110.133061130736,110.133061130736,109.536780344972,109.656036502125,11789.747662227,0.0,1.0
2013-06-27,18.56,18.65,18.47,18.52,178600,110.669713837925,111.206366545113,110.133061130736,110.431201523619,29952.3318986306,0.0,1.0
2013-06-28,18.605,18.65,18.46,18.5,183700,110.938040191519,111.206366545113,110.07343305216,110.311945366466,30807.6336493754,0.0,1.0
2013-07-01,18.73,18.744,18.63,18.66,135100,111.683391173725,111.766870483732,111.08711038796,111.265994623689,22657.1110834546,0.0,1.0
2013-07-02,18.42,18.68,18.4,18.65,100100,109.834920737854,111.385250780842,109.715664580701,111.206366545113,16787.3931861866,0.0,1.0
2013-07-03,18.1499,18.5,18.08,18.44,53000,108.224366335504,110.311945366466,107.807566066254,109.954176895007,8888.42995872017,0.0,1.0
2013-07-05,18.1399,18.22,17.871,18.22,102500,108.164738256927,108.642359166325,106.561339224006,108.642359166325,17189.8881277136,0.0,1.0
2013-07-08,18.35,18.4,18.18,18.18,134000,109.417524187819,109.715664580701,108.403846852019,108.403846852019,22472.6342352548,0.0,1.0
2013-07-09,18.43,18.44,18.31,18.4,101600,109.89454881643,109.954176895007,109.179011873513,109.715664580701,17038.9525246411,0.0,1.0
2013-07-10,18.6,18.6,18.45,18.45,74400,110.90822615223,110.90822615223,110.013804973583,110.013804973583,12477.3431873356,0.0,1.0
2013-07-11,18.675,18.74,18.62,18.74,109600,111.355436741554,111.743019252301,111.027482309383,111.743019252301,18380.6023297308,0.0,1.0
2013-07-12,18.64,18.67,18.521,18.67,92800,111.146738466536,111.325622702266,110.437164331476,111.325622702266,15563.1377390422,0.0,1.0
2013-07-15,18.705,18.73,18.6074,18.66,69800,111.534320977283,111.683391173725,110.952350930377,111.265994623689,11705.8945494089,0.0,1.0
2013-07-16,18.59,18.73,18.54,18.73,81300,110.848598073654,111.683391173725,110.550457680772,111.683391173725,13634.5161442255,0.0,1.0
2013-07-17,18.68,18.69,18.6105,18.63,104600,111.385250780842,111.444878859419,110.970835634736,111.08711038796,17542.0712015497,0.0,1.0
2013-07-18,18.7,18.78,18.58,18.72,84100,111.504506937995,111.981531566607,110.788969995077,111.623763095148,14104.093576007,0.0,1.0
2013-07-19,18.71,18.72,18.61,18.67,274000,111.564135016572,111.623763095148,110.967854230807,111.325622702266,45951.5058243269,0.0,1.0
2013-07-22,18.75,18.82,18.6501,18.75,54500,111.802647330877,112.220043880913,111.206962825899,111.802647330877,9139.98929717458,0.0,1.0
2013-07-23,18.73,18.79,18.67,18.79,60300,111.683391173725,112.041159645183,111.325622702266,112.041159645183,10112.6854058646,0.0,1.0
2013-07-24,18.64,18.7208,18.57,18.72,68400,111.146738466536,111.628533341434,110.729341916501,111.623763095148,11471.1058335182,0.0,1.0
2013-07-25,18.7,18.7,18.62,18.62,90300,111.504506937995,111.504506937995,111.027482309383,111.027482309383,15143.8721749516,0.0,1.0
2013-07-26,18.749,18.86,18.62,18.65,49700,111.79668452302,112.458556195219,111.027482309383,111.206366545113,8334.99941412062,0.0,1.0
2013-07-29,18.79,18.79,18.65,18.68,43900,112.041159645183,112.041159645183,111.206366545113,111.385250780842,7362.30330543053,0.0,1.0
2013-07-30,18.74,18.79,18.65,18.78,129200,111.743019252301,112.041159645183,111.206366545113,111.981531566607,21667.6443522009,0.0,1.0
2013-07-31,18.73,18.78,18.66,18.78,53700,111.683391173725,111.981531566607,111.265994623689,111.981531566607,9005.82431666552,0.0,1.0
2013-08-01,18.77,18.83,18.7201,18.78,84700,111.92190348803,112.279671959489,111.624359375934,111.981531566607,14204.7173113887,0.0,1.0
2013-08-02,18.74,18.8,18.667,18.8,69800,111.743019252301,112.10078772376,111.307734278693,112.10078772376,11705.8945494089,0.0,1.0
2013-08-05,18.7,18.76,18.6,18.75,95300,111.504506937995,111.862275409454,110.90822615223,111.802647330877,15982.4033031328,0.0,1.0
2013-08-06,18.8,18.8,18.62,18.69,78200,112.10078772376,112.10078772376,111.027482309383,111.444878859419,13114.6268447532,0.0,1.0
2013-08-07,18.6503,18.82,18.5584,18.75,101300,111.20815538747,112.220043880913,110.660173345352,111.802647330877,16988.6406569501,0.0,1.0
2013-08-08,18.61,18.75,18.53,18.64,73200,110.967854230807,111.802647330877,110.490829602195,111.146738466536,12276.095716572,0.0,1.0
2013-08-09,18.61,18.66,18.5201,18.61,124100,110.967854230807,111.265994623689,110.431797804404,110.967854230807,20812.3426014561,0.0,1.0
2013-08-12,18.6,18.61,18.5201,18.6,113300,110.90822615223,110.967854230807,110.431797804404,110.90822615223,19001.115364585,0.0,1.0
2013-08-13,18.5,18.6,18.44,18.58,132700,110.311945366466,110.90822615223,109.954176895007,110.788969995077,22254.6161419277,0.0,1.0
2013-08-14,18.0501,18.18,18.02,18.18,111400,110.076008985154,110.868185957424,109.892448347238,110.868185957424,18267.2060745879,0.410332,1.0
2013-08-15,18.1,18.1,17.94,18.0,114000,110.380317152331,110.380317152331,109.404579542145,109.770481145965,18693.550202002,0.0,1.0
2013-08-16,18.09,18.09,18.0,18.06,54000,110.319333551695,110.319333551695,109.770481145965,110.136382749785,8854.83956936931,0.0,1.0
2013-08-19,17.8476,18.09,17.8476,18.09,181400,108.841091072262,110.319333551695,108.841091072262,110.319333551695,29745.7018126593,0.0,1.0
2013-08-20,18.04,18.04,17.85,17.85,116600,110.014415548511,110.014415548511,108.855727136415,108.855727136415,19119.8943294161,0.0,1.0
2013-08-21,17.98,18.06,17.9501,17.97,49400,109.648513944691,110.136382749785,109.466172978788,109.587530344055,8100.53842086754,0.0,1.0
2013-08-22,18.06,18.33,17.97,17.97,379700,110.136382749785,111.782939966974,109.587530344055,109.587530344055,62262.6404535098,0.0,1.0
2013-08-23,18.17,18.17,18.071,18.09,46600,110.807202356788,110.807202356788,110.203464710485,110.319333551695,7641.39859134464,0.0,1.0
2013-08-26,18.2,18.23,18.1201,18.17,44900,110.990153158698,111.173103960608,110.502894189611,110.807202356788,7362.63512342004,0.0,1.0
2013-08-27,18.2299,18.2299,18.09,18.12,62100,111.172494124601,111.172494124601,110.319333551695,110.502284353605,10183.0655047748,0.0,1.0
2013-08-28,18.17,18.22,18.16,18.2,46700,110.807202356788,111.112120359971,110.746218756151,110.990153158698,7657.79644239903,0.0,1.0
2013-08-29,18.21,18.21,18.15,18.18,61500,111.051136759334,111.051136759334,110.685235155514,110.868185957424,10084.6783984484,0.0,1.0
2013-08-30,18.12,18.176,18.068,18.15,24500,110.502284353605,110.84379251717,110.185169630294,110.685235155514,4017.47350832496,0.0,1.0
2013-09-03,18.06,18.19,18.0,18.13,21900,110.136382749785,110.929169558061,109.770481145965,110.563267954241,3591.12938091089,0.0,1.0
2013-09-04,18.085,18.12,18.01,18.01,62500,110.288841751376,110.502284353605,109.831464746601,109.831464746601,10248.6569089923,0.0,1.0
2013-09-05,18.14,18.15,18.05,18.08,67500,110.624251554878,110.685235155514,110.075399149148,110.258349951058,11068.5494617117,0.0,1.0
2013-09-06,18.14,18.1994,18.04,18.18,48700,110.624251554878,110.98649414266,110.014415548511,110.868185957424,7985.75346348678,0.0,1.0
2013-09-09,18.19,18.19,18.1,18.12,54000,110.929169558061,110.929169558061,110.380317152331,110.502284353605,8854.83956936935,0.0,1.0
2013-09-10,18.19,18.21,18.1,18.18,60700,110.929169558061,111.051136759334,110.380317152331,110.868185957424,9953.49559001332,0.0,1.0
2013-09-11,18.29,18.31,18.189,18.19,87400,111.539005564428,111.660972765701,110.923071197997,110.929169558061,14331.7218215348,0.0,1.0
2013-09-12,18.37,18.37,18.25,18.25,53200,112.026874369521,112.026874369521,111.295071161881,111.295071161881,8723.65676093422,0.0,1.0
2013-09-13,18.3,18.35,18.21,18.35,90600,111.599989165064,111.904907168247,111.051136759334,111.904907168247,14856.4530552753,0.0,1.0
2013-09-16,18.26,18.46,18.24,18.46,72100,111.356054762518,112.575726775251,111.234087561244,112.575726775251,11822.8506102135,0.0,1.0
2013-09-17,18.26,18.48,18.21,18.3,44500,111.356054762518,112.697693976524,111.051136759334,111.599989165064,7297.04371920249,0.0,1.0
2013-09-18,18.26,18.3,18.1476,18.22,65500,111.356054762518,111.599989165064,110.670599091362,111.112120359971,10740.5924406239,0.0,1.0
2013-09-19,18.41,18.46,18.299,18.3,75700,112.270808772067,112.575726775251,111.593890805001,111.599989165064,12413.1732481715,0.0,1.0
2013-09-20,18.34,18.44,18.25,18.36,94400,111.843923567611,112.453759573977,111.295071161881,111.965890768884,15479.5713953419,0.0,1.0
2013-09-23,18.36,18.36,18.16,18.25,42300,111.965890768884,111.965890768884,110.746218756151,111.295071161881,6936.29099600599,0.0,1.0
2013-09-24,18.27,18.4,18.25,18.38,99500,111.417038363154,112.209825171431,111.295071161881,112.087857970157,16315.8617991158,0.0,1.0
2013-09-25,18.33,18.37,18.25,18.2795,78500,111.782939966974,112.026874369521,111.295071161881,111.474972783759,12872.3130776943,0.0,1.0
2013-09-26,18.3799,18.4,18.29,18.35,56500,112.087248134151,112.209825171431,111.539005564428,111.904907168247,9264.78584572903,0.0,1.0
2013-09-27,18.29,18.37,18.25,18.31,97800,111.539005564428,112.026874369521,111.295071161881,111.660972765701,16037.0983311911,0.0,1.0
2013-09-30,18.2498,18.29,18.2,18.29,41800,111.293851489868,111.539005564428,110.990153158698,111.539005564428,6854.30174073406,0.0,1.0
2013-10-01,18.34,18.39,18.2,18.2,68600,111.843923567611,112.148841570794,110.990153158698,110.990153158698,11248.9258233099,0.0,1.0
2013-10-02,18.3,18.3,18.21,18.2792,65300,111.599989165064,111.599989165064,111.051136759334,111.47314327574,10707.7967385152,0.0,1.0
2013-10-03,18.319,18.32,18.23,18.31,65700,111.715858006274,111.721956366337,111.173103960608,111.660972765701,10773.3881427327,0.0,1.0
2013-10-04,18.379,18.38,18.25,18.3,37400,112.081759610094,112.087857970157,111.295071161881,111.599989165064,6132.79629434097,0.0,1.0
2013-10-07,18.31,18.35,18.25,18.35,63300,111.660972765701,111.904907168247,111.295071161881,111.904907168247,10379.8397174274,0.0,1.0
2013-10-08,18.1502,18.35,18.15,18.23,57800,110.686454827527,111.904907168247,110.685235155514,111.173103960608,9477.95790943609,0.0,1.0
2013-10-09,18.09,18.36,18.01,18.13,81700,110.319333551695,111.965890768884,109.831464746601,110.563267954241,13397.0443114347,0.0,1.0
2013-10-10,18.17,18.2299,18.1204,18.2,116700,110.807202356788,111.172494124601,110.50472369763,110.990153158698,19136.2921804704,0.0,1.0
2013-10-11,18.3,18.37,18.15,18.22,86900,111.599989165064,112.026874369521,110.685235155514,111.112120359971,14249.7325662629,0.0,1.0
2013-10-14,18.32,18.37,18.08,18.21,48100,111.721956366337,112.026874369521,110.258349951058,111.051136759334,7887.3663571605,0.0,1.0
2013-10-15,18.349,18.43,18.28,18.43,60900,111.898808808184,112.392775973341,111.478021963791,112.392775973341,9986.29129212207,0.0,1.0
2013-10-16,18.38,18.39,18.3,18.31,59000,112.087857970157,112.148841570794,111.599989165064,111.660972765701,9674.73212208875,0.0,1.0
2013-10-17,18.5,18.78,18.28,18.77,66700,112.819661177797,114.527201995623,111.478021963791,114.466218394987,10937.3666532766,0.0,1.0
2013-10-18,18.53,18.53,18.45,18.46,51000,113.002611979707,113.002611979707,112.514743174614,112.575726775251,8362.90403773772,0.0,1.0
2013-10-21,18.579,18.58,18.47,18.53,48900,113.301431622827,113.30752998289,112.636710375887,113.002611979707,8018.54916559554,0.0,1.0
2013-10-22,18.61,18.65,18.48,18.6,97300,113.4904807848,113.734415187347,112.697693976524,113.429497184164,15955.1090759192,0.0,1.0
2013-10-23,18.52,18.63,18.5002,18.63,53100,112.94162837907,113.612447986074,112.82088084981,113.612447986074,8707.25890987989,0.0,1.0
2013-10-24,18.63,18.63,18.514,18.59,61500,113.612447986074,113.612447986074,112.905038218688,113.368513583527,10084.6783984484,0.0,1.0
2013-10-25,18.63,18.63,18.5406,18.63,73900,113.612447986074,113.612447986074,113.067254596382,113.612447986074,12118.0119291924,0.0,1.0
2013-10-28,18.49,18.63,18.49,18.63,48800,112.75867757716,113.612447986074,112.75867757716,113.612447986074,8002.15131454121,0.0,1.0
2013-10-29,18.65,18.65,18.5501,18.57,84300,113.734415187347,113.734415187347,113.125189016987,113.246546382254,13823.3884388488,0.0,1.0
2013-10-30,18.65,18.65,18.582,18.63,65400,113.734415187347,113.734415187347,113.319726703018,113.612447986074,10724.1945895695,0.0,1.0
2013-10-31,18.609,18.67,18.543,18.67,87800,113.484382424737,113.85638238862,113.081890660535,113.85638238862,14397.3132257523,0.0,1.0
2013-11-01,18.74,18.74,18.61,18.61,46300,114.283267593077,114.283267593077,113.4904807848,113.4904807848,7592.20503818147,0.0,1.0
2013-11-04,18.81,18.824,18.7201,18.75,54500,114.710152797533,114.795529838425,114.16191022781,114.344251193713,8936.82882464129,0.0,1.0
2013-11-05,18.71,18.8,18.672,18.74,47600,114.100316791167,114.649169196897,113.868579108747,114.283267593077,7805.37710188851,0.0,1.0
2013-11-06,18.7,18.81,18.6301,18.7,186600,114.03933319053,114.710152797533,113.61305782208,114.03933319053,30598.3900674874,0.0,1.0
2013-11-07,18.5799,18.7,18.4501,18.68,65400,113.306920146884,114.03933319053,112.51535301062,113.917365989257,10724.1945895695,0.0,1.0
2013-11-08,18.53,18.67,18.49,18.52,138700,113.002611979707,113.85638238862,112.75867757716,112.94162837907,22743.8194124357,0.0,1.0
2013-11-11,18.56,18.58,18.48,18.48,58700,113.185562781617,113.30752998289,112.697693976524,112.697693976524,9625.53856892556,0.0,1.0
2013-11-12,18.44,18.54,18.39,18.54,127200,112.453759573977,113.063595580344,112.148841570794,113.063595580344,20858.0665411812,0.0,1.0
2013-11-13,18.06,18.06,17.95,17.99,87000,112.641235359054,112.641235359054,111.955159174697,112.204641423554,13948.8882112452,0.410742,1.0
2013-11-14,18.14,18.17,18.0,18.01,78300,113.140199856769,113.327311543412,112.267011985769,112.329382547983,12553.9993901206,0.0,1.0
2013-11-15,18.17,18.1995,18.09,18.09,47800,113.327311543412,113.511304701944,112.828347045697,112.828347045697,7663.87191376455,0.0,1.0
2013-11-18,18.09,18.1828,18.01,18.16,95400,112.828347045697,113.407145863046,112.329382547983,113.264940981198,15295.6774178481,0.0,1.0
2013-11-19,17.9,18.12,17.89,18.09,170400,111.643306363625,113.01545873234,111.580935801411,112.828347045697,27320.5810482319,0.0,1.0
2013-11-20,17.84,17.94,17.77,17.93,313600,111.269082990339,111.892788612483,110.832489054839,111.830418050268,50280.1303798447,0.0,1.0
2013-11-21,17.89,17.96,17.84,17.87,117700,111.580935801411,112.017529736911,111.269082990339,111.456194676982,18871.0820972822,0.0,1.0
2013-11-22,17.9708,18.02,17.89,17.94,111100,112.084889944103,112.391753110197,111.580935801411,111.892788612483,17812.8905778084,0.0,1.0
2013-11-25,18.02,18.03,17.91,18.02,83800,112.391753110197,112.454123672411,111.70567692584,112.391753110197,13435.8256563488,0.0,1.0
2013-11-26,17.94,18.0,17.92,17.93,43400,111.892788612483,112.267011985769,111.768047488054,111.830418050268,6958.41090078202,0.0,1.0
2013-11-27,17.92,17.97,17.89,17.97,156100,111.768047488054,112.079900299126,111.580935801411,112.079900299126,25027.8327560386,0.0,1.0
2013-11-29,18.0199,18.03,17.931,17.96,21000,112.391129404575,112.454123672411,111.83665510649,112.017529736911,3366.97301650744,0.0,1.0
2013-12-02,17.88,18.0152,17.88,18.01,126800,111.518565239197,112.361815240334,111.518565239197,112.329382547983,20330.1037377687,0.0,1.0
2013-12-03,17.88,17.9299,17.86,17.89,97800,111.518565239197,111.829794344646,111.393824114768,111.580935801411,15680.4743340203,0.0,1.0
2013-12-04,17.87,17.9,17.82,17.88,67400,111.456194676982,111.643306363625,111.144341865911,111.518565239197,10806.3800625049,0.0,1.0
2013-12-05,17.9,17.95,17.85,17.87,68900,111.643306363625,111.955159174697,111.331453552554,111.456194676982,11046.8781351125,0.0,1.0
2013-12-06,17.82,17.91,17.8,17.91,58200,111.144341865911,111.70567692584,111.019600741482,111.70567692584,9331.32521717775,0.0,1.0
2013-12-09,17.79,17.86,17.761,17.82,53700,110.957230179268,111.393824114768,110.776355548846,111.144341865911,8609.83099935473,0.0,1.0
2013-12-10,17.83,17.85,17.75,17.79,44900,111.206712428125,111.331453552554,110.707747930411,110.957230179268,7198.90897338973,0.0,1.0
2013-12-11,17.7299,17.85,17.7,17.85,79600,110.58238310036,111.331453552554,110.395895119339,111.331453552554,12762.4310530472,0.0,1.0
2013-12-12,17.77,17.7999,17.68,17.78,54100,110.832489054839,111.01897703586,110.27115399491,110.894859617054,8673.96381871681,0.0,1.0
2013-12-13,17.77,17.84,17.7101,17.81,224800,110.832489054839,111.269082990339,110.458889387176,111.081971303697,36042.6444814702,0.0,1.0
2013-12-16,17.85,17.9,17.8,17.85,44900,111.331453552554,111.643306363625,111.019600741482,111.331453552554,7198.9089733897,0.0,1.0
2013-12-17,17.76,17.95,17.74,17.81,134800,110.770118492625,111.955159174697,110.645377368196,111.081971303697,21612.7601250097,0.0,1.0
2013-12-18,17.84,17.92,17.72,17.81,79300,111.269082990339,111.768047488054,110.520636243768,111.081971303697,12714.3314385258,0.0,1.0
2013-12-19,17.88,17.95,17.801,17.81,79500,111.518565239197,111.955159174697,111.025837797704,111.081971303697,12746.3978482067,0.0,1.0
2013-12-20,18.12,18.12,17.88,17.88,89400,113.01545873234,113.01545873234,111.518565239197,111.518565239197,14333.6851274174,0.0,1.0
2013-12-23,18.25,18.29,18.14,18.19,123900,113.826276041126,114.075758289984,113.140199856769,113.452052667841,19865.140797394,0.0,1.0
2013-12-24,18.3,18.38,18.1801,18.25,27600,114.138128852198,114.637093349913,113.390305811248,113.826276041126,4425.16453598121,0.0,1.0
2013-12-26,18.28,18.38,18.28,18.34,80300,114.013387727769,114.637093349913,114.013387727769,114.387611101055,12874.6634869309,0.0,1.0
2013-12-27,18.388,18.51,18.24,18.34,111400,114.686989799684,115.447910658699,113.763905478912,114.387611101055,17860.9901923299,0.0,1.0
2013-12-30,18.35,18.41,18.3,18.33,53000,114.44998166327,114.824205036555,114.138128852198,114.325240538841,8497.59856547113,0.0,1.0
2013-12-31,18.44,18.4599,18.35,18.4,58500,115.011316723198,115.135434142005,114.44998166327,114.761834474341,9379.42483169933,0.0,1.0
2014-01-02,18.32,18.4,18.25,18.4,117900,114.262869976627,114.761834474341,113.826276041126,114.761834474341,18903.1485069631,0.0,1.0
2014-01-03,18.36,18.37,18.2763,18.36,104500,114.512352225484,114.574722787698,113.99031061975,114.512352225484,16754.6990583346,0.0,1.0
2014-01-06,18.359,18.4,18.306,18.4,49600,114.506115169262,114.761834474341,114.175551189527,114.761834474341,7952.4696008938,0.0,1.0
2014-01-07,18.38,18.431,18.32,18.35,37900,114.637093349913,114.955183217206,114.262869976627,114.44998166327,6076.58463455388,0.0,1.0
2014-01-08,18.3799,18.46,18.29,18.39,54100,114.63646964429,115.136057847627,114.075758289984,114.699463912127,8673.96381871681,0.0,1.0
2014-01-09,18.39,18.42,18.32,18.39,100600,114.699463912127,114.88657559877,114.262869976627,114.699463912127,16129.4040695547,0.0,1.0
2014-01-10,18.39,18.39,18.28,18.39,77900,114.699463912127,114.699463912127,114.013387727769,114.699463912127,12489.8665707585,0.0,1.0
2014-01-13,18.27,18.4073,18.27,18.38,58400,113.951017165555,114.807364984758,113.951017165555,114.637093349913,9363.39162685879,0.0,1.0
2014-01-14,18.32,18.33,18.21,18.32,51400,114.262869976627,114.325240538841,113.576793792269,114.262869976627,8241.06728802295,0.0,1.0
2014-01-15,18.359,18.37,18.29,18.32,68200,114.506115169262,114.574722787698,114.075758289984,114.262869976627,10934.645701229,0.0,1.0
2014-01-16,18.4,18.41,18.3575,18.3599,71500,114.761834474341,114.824205036555,114.49675958493,114.511728519862,11463.7414609658,0.0,1.0
2014-01-17,18.36,18.41,18.3264,18.37,61100,114.512352225484,114.824205036555,114.302787136444,114.574722787698,9796.28815755259,0.0,1.0
2014-01-21,18.44,18.46,18.328,18.46,132400,115.011316723198,115.136057847627,114.312766426398,115.136057847627,21227.9632088375,0.0,1.0
2014-01-22,18.52,18.55,18.45,18.45,79500,115.510281220913,115.697392907556,115.073687285413,115.073687285413,12746.3978482067,0.0,1.0
2014-01-23,18.56,18.6,18.5,18.52,69600,115.75976346977,116.009245718627,115.385540096484,115.510281220913,11159.1105689961,0.0,1.0
2014-01-24,18.465,18.57,18.4,18.57,66900,115.167243128734,115.822134031985,114.761834474341,115.822134031985,10726.2140383023,0.0,1.0
2014-01-27,18.35,18.51,18.2651,18.45,57300,114.44998166327,115.447910658699,113.92045559007,115.073687285413,9187.02637361313,0.0,1.0
2014-01-28,18.53,18.57,18.42,18.42,93700,115.572651783127,115.822134031985,114.88657559877,114.88657559877,15023.1129355594,0.0,1.0
2014-01-29,18.46,18.53,18.46,18.46,61400,115.136057847627,115.572651783127,115.136057847627,115.136057847627,9844.38777207414,0.0,1.0
2014-01-30,18.55,18.57,18.5,18.55,29000,115.697392907556,115.822134031985,115.385540096484,115.697392907556,4649.62940374837,0.0,1.0
2014-01-31,18.56,18.59,18.421,18.5,66600,115.75976346977,115.946875156413,114.892812654991,115.385540096484,10678.1144237808,0.0,1.0
2014-02-03,18.45,18.57,18.41,18.54,50800,115.073687285413,115.822134031985,114.824205036555,115.635022345342,8144.86805897988,0.0,1.0
2014-02-04,18.41,18.48,18.3706,18.48,46700,114.824205036555,115.260798972056,114.578465021431,115.260798972056,7487.50666051896,0.0,1.0
2014-02-05,18.41,18.4487,18.32,18.38,122500,114.824205036555,115.065579112325,114.262869976627,114.637093349913,19640.6759296268,0.0,1.0
2014-02-06,18.5,18.53,18.4,18.43,84300,115.385540096484,115.572651783127,114.761834474341,114.948946160984,13515.9916805513,0.0,1.0
2014-02-07,18.6,18.6,18.5,18.52,51500,116.009245718627,116.009245718627,115.385540096484,115.510281220913,8257.10049286352,0.0,1.0
2014-02-10,18.56,18.6,18.52,18.57,65500,115.75976346977,116.009245718627,115.510281220913,115.822134031985,10501.7491705351,0.0,1.0
2014-02-11,18.55,18.59,18.5,18.51,62000,115.697392907556,115.946875156413,115.385540096484,115.447910658699,9940.5870011172,0.0,1.0
2014-02-12,18.18,18.28,18.15,18.28,159300,115.951503052129,116.589300098621,115.760163938182,116.589300098621,24976.5973167074,0.410742,1.0
2014-02-13,18.22,18.31,18.15,18.31,108700,116.206621870726,116.780639212568,115.760163938182,116.780639212568,17043.0390980922,0.0,1.0
2014-02-14,18.29,18.29,18.15,18.22,165100,116.65307980327,116.65307980327,115.760163938182,116.206621870726,25885.9775077739,0.0,1.0
2014-02-18,18.26,18.39,18.23,18.39,135900,116.461740689323,117.290876849761,116.270401575375,117.290876849761,21307.7186148181,0.0,1.0
2014-02-19,18.23,18.42,18.09,18.42,160900,116.270401575375,117.482215963709,115.377485710287,117.482215963709,25227.4608176913,0.0,1.0
2014-02-20,18.05,18.14,18.01,18.14,118900,115.122366891691,115.696384233533,114.867248073094,115.696384233533,18642.2939168644,0.0,1.0
2014-02-21,18.09,18.11,18.0302,18.11,53500,115.377485710287,115.505045119586,114.996083076485,115.505045119586,8388.24831414843,0.0,1.0
2014-02-24,18.11,18.18,18.1001,18.18,101900,115.505045119586,115.951503052129,115.441903211983,115.951503052129,15976.8692189107,0.0,1.0
2014-02-25,18.08,18.13,18.05,18.11,99600,115.313706005638,115.632604528884,115.122366891691,115.505045119586,15616.2529362464,0.0,1.0
2014-02-26,18.18,18.18,18.05,18.06,66800,115.951503052129,115.951503052129,115.122366891691,115.18614659634,10473.5511660769,0.0,1.0
2014-02-27,18.12,18.14,18.0402,18.14,104200,115.568824824235,115.696384233533,115.059862781135,115.696384233533,16337.485501575,0.0,1.0
2014-02-28,18.16,18.21,18.0901,18.2,73900,115.823943642831,116.142842166077,115.378123507334,116.079062461428,11586.7579516929,0.0,1.0
2014-03-03,18.22,18.22,18.09,18.09,174300,116.206621870726,116.206621870726,115.377485710287,115.377485710287,27328.4426384312,0.0,1.0
2014-03-04,18.23,18.34,18.23,18.34,71200,116.270401575375,116.971978326516,116.270401575375,116.971978326516,11163.4257937826,0.0,1.0
2014-03-05,18.22,18.32,18.1605,18.32,112000,116.206621870726,116.844418917217,115.827132628064,116.844418917217,17560.4450688715,0.0,1.0
2014-03-06,18.19,18.29,18.15,18.29,109600,116.015282756779,116.65307980327,115.760163938182,116.65307980327,17184.1498173956,0.0,1.0
2014-03-07,18.2,18.27,18.1301,18.17,158000,116.079062461428,116.525520393972,115.63324232593,115.88772334748,24772.7707221579,0.0,1.0
2014-03-10,18.16,18.19,18.15,18.15,51800,115.823943642831,116.015282756779,115.760163938182,115.760163938182,8121.70584435306,0.0,1.0
2014-03-11,18.06,18.25,18.01,18.25,126900,115.18614659634,116.397960984673,114.867248073094,116.397960984673,19896.6114217838,0.0,1.0
2014-03-12,18.02,18.05,17.98,18.03,133500,114.931027777743,115.122366891691,114.675908959147,114.994807482392,20931.4233633424,0.0,1.0
2014-03-13,17.95,18.18,17.88,18.04,142800,114.484569845199,115.951503052129,114.038111912655,115.058587187042,22389.5674628112,0.0,1.0
2014-03-14,18.01,18.01,17.91,17.91,60100,114.867248073094,114.867248073094,114.229451026603,114.229451026603,9423.06025570693,0.0,1.0
2014-03-17,18.08,18.09,18.0,18.09,51400,115.313706005638,115.377485710287,114.803468368445,115.377485710287,8058.98996910708,0.0,1.0
2014-03-18,18.059,18.12,18.031,18.08,99600,115.179768625875,115.568824824235,115.001185452857,115.313706005638,15616.2529362464,0.0,1.0
2014-03-19,17.97,18.09,17.9248,18.05,129800,114.612129254498,115.377485710287,114.323844989484,115.122366891691,20351.301517317,0.0,1.0
2014-03-20,18.0,18.01,17.91,18.01,131700,114.803468368445,114.867248073094,114.229451026603,114.867248073094,20649.2019247355,0.0,1.0
2014-03-21,18.0,18.11,17.93,18.04,82100,114.803468368445,115.505045119586,114.357010435901,115.058587187042,12872.4333942352,0.0,1.0
2014-03-24,17.85,18.03,17.8,18.03,123800,113.846772798708,114.994807482392,113.527874275462,114.994807482392,19410.5633886276,0.0,1.0
2014-03-25,17.86,17.9,17.8145,17.84,120800,113.910552503357,114.165671321954,113.620354847204,113.782993094059,18940.1943242828,0.0,1.0
2014-03-26,17.82,17.93,17.8,17.93,72500,113.655433684761,114.357010435901,113.527874275462,114.357010435901,11367.2523883319,0.0,1.0
2014-03-27,17.88,17.8899,17.78,17.79,47200,114.038111912655,114.101253820258,113.400314866164,113.464094570813,7400.47327902442,0.0,1.0
2014-03-28,17.89,17.91,17.82,17.87,88300,114.101891617305,114.229451026603,113.655433684761,113.974332208006,13844.5294605477,0.0,1.0
2014-03-31,17.92,17.96,17.85,17.9,176400,114.293230731252,114.548349549848,113.846772798708,114.165671321954,27657.7009834725,0.0,1.0
2014-04-01,17.96,18.01,17.85,18.01,46000,114.548349549848,114.867248073094,113.846772798708,114.867248073094,7212.32565328652,0.0,1.0
2014-04-02,17.967,18.01,17.93,18.0,73900,114.592995343103,114.867248073094,114.357010435901,114.803468368445,11586.7579516928,0.0,1.0
2014-04-03,18.02,18.05,17.941,17.97,60300,114.931027777743,115.122366891691,114.427168111015,114.612129254498,9454.41819332992,0.0,1.0
2014-04-04,18.06,18.09,18.01,18.09,289300,115.18614659634,115.377485710287,114.867248073094,115.377485710287,45359.2567716473,0.0,1.0
2014-04-07,18.0,18.08,17.94,18.0,73000,114.803468368445,115.313706005638,114.42079014055,114.803468368445,11445.6472323894,0.0,1.0
2014-04-08,18.05,18.13,17.95,18.0,75500,115.122366891691,115.632604528884,114.484569845199,114.803468368445,11837.6214526767,0.0,1.0
2014-04-09,18.089,18.11,18.0,18.05,85800,115.371107739822,115.505045119586,114.803468368445,115.122366891691,13452.5552402605,0.0,1.0
2014-04-10,17.94,18.11,17.86,18.11,79000,114.42079014055,115.505045119586,113.910552503357,115.505045119586,12386.385361079,0.0,1.0
2014-04-11,17.94,18.02,17.8501,17.9,57100,114.42079014055,114.931027777743,113.847410595754,114.165671321954,8952.69119136216,0.0,1.0
2014-04-14,18.02,18.04,17.9787,17.99,102000,114.931027777743,115.058587187042,114.667617597542,114.739688663796,15992.5481877223,0.0,1.0
2014-04-15,18.05,18.05,17.9306,17.96,44100,115.122366891691,115.122366891691,114.36083721818,114.548349549848,6914.42524586812,0.0,1.0
2014-04-16,18.1,18.12,18.05,18.05,79900,115.441265414936,115.568824824235,115.122366891691,115.122366891691,12527.4960803824,0.0,1.0
2014-04-17,18.19,18.19,18.08,18.1,67100,116.015282756779,116.015282756779,115.313706005638,115.441265414936,10520.5880725113,0.0,1.0
2014-04-21,18.23,18.23,18.1401,18.19,76400,116.270401575375,116.270401575375,115.697022030579,116.015282756779,11978.7321719802,0.0,1.0
2014-04-22,18.19,18.22,18.18,18.22,41800,116.015282756779,116.206621870726,115.951503052129,116.206621870726,6553.80896320379,0.0,1.0
2014-04-23,18.26,18.26,18.16,18.19,213700,116.461740689323,116.461740689323,115.823943642831,116.015282756779,33505.9563501591,0.0,1.0
2014-04-24,18.13,18.35,18.11,18.35,96100,115.632604528884,117.035758031165,115.505045119586,117.035758031165,15067.4890278441,0.0,1.0
2014-04-25,18.1,18.19,18.05,18.1,57400,115.441265414936,116.015282756779,115.122366891691,115.441265414936,8999.72809779665,0.0,1.0
2014-04-28,18.211,18.24,18.11,18.11,106300,116.149220136542,116.334181280024,115.505045119586,115.505045119586,16666.7438466164,0.0,1.0
2014-04-29,18.28,18.3186,18.21,18.23,101300,116.589300098621,116.835489758567,116.142842166077,116.270401575375,15882.7954060417,0.0,1.0
2014-04-30,18.24,18.29,18.21,18.21,150500,116.334181280024,116.65307980327,116.142842166077,116.142842166077,23596.8480612961,0.0,1.0
2014-05-01,18.3,18.3299,18.26,18.3,86500,116.716859507919,116.90756082482,116.461740689323,116.716859507919,13562.3080219409,0.0,1.0
2014-05-02,18.34,18.35,18.26,18.33,71700,116.971978326516,117.035758031165,116.461740689323,116.908198621867,11241.82063784,0.0,1.0
2014-05-05,18.37,18.37,18.3,18.35,48300,117.163317440463,117.163317440463,116.716859507919,117.035758031165,7572.94193595082,0.0,1.0
2014-05-06,18.28,18.39,18.27,18.38,75600,116.589300098621,117.290876849761,116.525520393972,117.227097145112,11853.3004214882,0.0,1.0
2014-05-07,18.27,18.37,18.21,18.37,123400,116.525520393972,117.163317440463,116.142842166077,117.163317440463,19347.8475133815,0.0,1.0
2014-05-08,18.22,18.2986,18.151,18.27,58100,116.206621870726,116.707930349268,115.766541908647,116.525520393972,9109.48087947707,0.0,1.0
2014-05-09,18.23,18.29,18.1304,18.29,90000,116.270401575375,116.65307980327,115.63515571707,116.65307980327,14111.0719303432,0.0,1.0
2014-05-12,18.32,18.32,18.22,18.28,107300,116.844418917217,116.844418917217,116.206621870726,116.589300098621,16823.5335347314,0.0,1.0
2014-05-13,18.287,18.37,18.25,18.37,78500,116.633945891875,117.163317440463,116.397960984673,117.163317440463,12307.9905170215,0.0,1.0
2014-05-14,18.0,18.0,17.9,17.99,67400,117.227097145112,117.227097145112,116.575835494306,117.161970980032,10349.1430696967,0.38,1.0
2014-05-15,17.98,18.0,17.9004,17.91,52900,117.096844814951,117.227097145112,116.578440540909,116.640961659387,8122.69537666106,0.0,1.0
2014-05-16,18.017,18.03,17.92,17.93,70000,117.337811625749,117.422475640354,116.706087824467,116.771213989548,10748.3681732755,0.0,1.0
2014-05-19,18.04,18.09,18.03,18.04,149400,117.487601805435,117.813232630838,117.422475640354,117.487601805435,22940.0886441051,0.0,1.0
2014-05-20,18.04,18.09,17.99,18.09,113900,117.487601805435,117.813232630838,117.161970980032,117.813232630838,17489.1304990868,0.0,1.0
2014-05-21,18.01,18.1,18.0,18.07,167000,117.292223310193,117.878358795918,117.227097145112,117.682980300677,25642.5354991001,0.0,1.0
2014-05-22,18.06,18.0799,17.98,18.05,60800,117.617854135596,117.747455204106,117.096844814951,117.552727970515,9335.72549907357,0.0,1.0
2014-05-23,18.06,18.1,18.03,18.1,73200,117.617854135596,117.878358795918,117.422475640354,117.878358795918,11239.7221469109,0.0,1.0
2014-05-27,18.05,18.11,17.95,17.95,68300,117.552727970515,117.943484960999,116.901466319709,116.901466319709,10487.3363747817,0.0,1.0
2014-05-28,18.08,18.09,18.0,18.0,87000,117.748106465757,117.813232630838,117.227097145112,117.227097145112,13358.6861582139,0.0,1.0
2014-05-29,18.17,18.18,18.04,18.08,134700,118.334241951483,118.399368116563,117.487601805435,117.748106465757,20682.9313277172,0.0,1.0
2014-05-30,18.19,18.21,18.0656,18.16,74900,118.464494281644,118.594746611805,117.654324788041,118.269115786402,11500.7539454048,0.0,1.0
2014-06-02,18.55,18.739,18.53,18.63,60200,120.809036224546,122.03992074457,120.678783894385,121.330045545191,9243.59662901695,0.0,1.0
2014-06-03,18.18,18.18,18.09,18.17,89700,118.399368116563,118.399368116563,117.813232630838,118.334241951483,13773.2660734688,0.0,1.0
2014-06-04,18.234,18.234,18.05,18.15,77800,118.751049407999,118.751049407999,117.552727970515,118.203989621321,11946.0434840119,0.0,1.0
2014-06-05,18.22,18.23,18.1301,18.23,47400,118.659872776886,118.724998941966,118.074388552811,118.724998941966,7278.18073447512,0.0,1.0
2014-06-06,18.22,18.249,18.16,18.19,142100,118.659872776886,118.84873865562,118.269115786402,118.464494281644,21819.1873917492,0.0,1.0
2014-06-09,18.29,18.35,18.22,18.22,88900,119.11575593245,119.506512922934,118.659872776886,118.659872776886,13650.4275800599,0.0,1.0
2014-06-10,18.26,18.362,18.26,18.29,73800,118.920377437208,119.584664321031,118.920377437208,119.11575593245,11331.8510169676,0.0,1.0
2014-06-11,18.298,18.31,18.21,18.3,286700,119.167856864515,119.246008262611,118.594746611805,119.180882097531,44022.2450754011,0.0,1.0
2014-06-12,18.23,18.38,18.23,18.38,168100,118.724998941966,119.701891418176,118.724998941966,119.701891418176,25811.4384275374,0.0,1.0
2014-06-13,18.37,18.37,18.22,18.22,56600,119.636765253095,119.636765253095,118.659872776886,118.659872776886,8690.82340867706,0.0,1.0
2014-06-16,18.43,18.457,18.21,18.37,52300,120.027522243579,120.203362889296,118.594746611805,119.636765253095,8030.5665066044,0.0,1.0
2014-06-17,18.48,18.5,18.44,18.45,98800,120.353153068982,120.483405399143,120.092648408659,120.15777457374,15170.5539359946,0.0,1.0
2014-06-18,18.45,18.489,18.39,18.48,49900,120.15777457374,120.411766617554,119.767017583256,120.353153068982,7662.05102637783,0.0,1.0
2014-06-19,18.48,18.48,18.36,18.47,83100,120.353153068982,120.353153068982,119.571639088014,120.288026903901,12759.8485028456,0.0,1.0
2014-06-20,18.52,18.52,18.39,18.46,72700,120.613657729304,120.613657729304,119.767017583256,120.222900738821,11162.9480885305,0.0,1.0
2014-06-23,18.62,18.62,18.5,18.52,79100,121.26491938011,121.26491938011,120.483405399143,120.613657729304,12145.6560358014,0.0,1.0
2014-06-24,18.64,18.72,18.58,18.58,94100,121.395171710272,121.916181030917,121.004414719788,121.004414719788,14448.8777872175,0.0,1.0
2014-06-25,18.67,18.68,18.6,18.67,106000,121.590550205514,121.655676370594,121.134667049949,121.590550205514,16276.1003766743,0.0,1.0
2014-06-26,18.66,18.71,18.61,18.71,51200,121.525424040433,121.851054865836,121.19979321503,121.851054865836,7861.66357816723,0.0,1.0
2014-06-27,18.75,18.75,18.631,18.65,67000,122.111559526159,122.111559526159,121.336558161699,121.460297875352,10287.7238229922,0.0,1.0
2014-06-30,18.79,18.8,18.7035,18.79,116600,122.372064186481,122.437190351562,121.808722858534,122.372064186481,17903.7104143418,0.0,1.0
2014-07-01,18.76,18.8,18.71,18.8,57400,122.176685691239,122.437190351562,121.851054865836,122.437190351562,8813.66190208593,0.0,1.0
2014-07-02,18.74,18.7799,18.6903,18.72,55100,122.046433361078,122.30628675975,121.722756320627,121.916181030917,8460.50123353543,0.0,1.0
2014-07-03,18.71,18.772,18.67,18.76,50900,121.851054865836,122.254837089336,121.590550205514,122.176685691239,7815.59914313891,0.0,1.0
2014-07-07,18.69,18.75,18.62,18.72,59500,121.720802535675,122.111559526159,121.26491938011,121.916181030917,9136.11294728417,0.0,1.0
2014-07-08,18.6516,18.7499,18.61,18.68,60800,121.470718061765,122.110908264508,121.19979321503,121.655676370594,9335.7254990736,0.0,1.0
2014-07-09,18.72,18.72,18.62,18.71,50400,121.916181030917,121.916181030917,121.26491938011,121.851054865836,7738.82508475834,0.0,1.0
2014-07-10,18.55,18.68,18.52,18.55,49200,120.809036224546,121.655676370594,120.613657729304,120.809036224546,7554.56734464508,0.0,1.0
2014-07-11,18.49,18.55,18.4402,18.54,75200,120.418279234062,120.809036224546,120.093950931961,120.743910059466,11546.8183804332,0.0,1.0
2014-07-14,18.52,18.57,18.47,18.53,48400,120.613657729304,120.939288554707,120.288026903901,120.678783894385,7431.72885123623,0.0,1.0
2014-07-15,18.52,18.5699,18.44,18.52,81000,120.613657729304,120.938637293057,120.092648408659,120.613657729304,12437.3974576474,0.0,1.0
2014-07-16,18.677,18.69,18.53,18.56,85100,121.63613852107,121.720802535675,120.678783894385,120.874162389627,13066.9447363678,0.0,1.0
2014-07-17,18.63,18.72,18.581,18.68,118600,121.330045545191,121.916181030917,121.010927336296,121.655676370594,18210.8066478639,0.0,1.0
2014-07-18,18.67,18.68,18.59,18.66,37800,121.590550205514,121.655676370594,121.069540884869,121.525424040433,5804.11881356875,0.0,1.0
2014-07-21,18.71,18.71,18.56,18.6,73500,121.851054865836,121.851054865836,120.874162389627,121.134667049949,11285.7865819393,0.0,1.0
2014-07-22,18.777,18.78,18.72,18.75,88600,122.287400171876,122.3069380214,121.916181030917,122.111559526159,13604.3631450316,0.0,1.0
2014-07-23,18.84,18.8758,18.72,18.75,86700,122.697695011884,122.930846682873,121.916181030917,122.111559526159,13312.6217231855,0.0,1.0
2014-07-24,18.88,18.92,18.819,18.88,55000,122.958199672207,123.218704332529,122.560930065215,122.958199672207,8445.1464218593,0.0,1.0
2014-07-25,18.82,18.9,18.75,18.9,65900,122.567442681723,123.088452002368,122.111559526159,123.088452002368,10118.8208945551,0.0,1.0
2014-07-28,18.81,18.9,18.7601,18.85,58000,122.502316516642,123.088452002368,122.17733695289,122.762821176965,8905.79077214258,0.0,1.0
2014-07-29,18.8,18.85,18.76,18.84,53000,122.437190351562,122.762821176965,122.176685691239,122.697695011884,8138.05018833715,0.0,1.0
2014-07-30,18.72,18.8595,18.63,18.83,126500,121.916181030917,122.824691033791,121.330045545191,122.632568846803,19423.8367702764,0.0,1.0
2014-07-31,18.52,18.74,18.4,18.74,154700,120.613657729304,122.046433361078,119.832143748337,122.046433361078,23753.8936629389,0.0,1.0
2014-08-01,18.41,18.63,18.34,18.63,128200,119.897269913418,121.330045545191,119.441386757853,121.330045545191,19684.8685687702,0.0,1.0
2014-08-04,18.578,18.59,18.39,18.48,78300,120.991389486772,121.069540884869,119.767017583256,120.353153068982,12022.8175423925,0.0,1.0
2014-08-05,18.47,18.75,18.41,18.58,105600,120.288026903901,122.111559526159,119.897269913418,121.004414719788,16214.6811299699,0.0,1.0
2014-08-06,18.41,18.63,18.27,18.4,98700,119.897269913418,121.330045545191,118.985503602289,119.832143748337,15155.1991243184,0.0,1.0
2014-08-07,18.38,18.57,18.33,18.57,126700,119.701891418176,120.939288554707,119.376260592773,120.939288554707,19454.5463936286,0.0,1.0
2014-08-08,18.52,18.54,18.37,18.43,99500,120.613657729304,120.743910059466,119.636765253095,120.027522243579,15278.0376177274,0.0,1.0
2014-08-11,18.69,18.73,18.64,18.65,74100,121.720802535675,121.981307195997,121.395171710272,121.460297875352,11377.9154519959,0.0,1.0
2014-08-12,18.63,18.77,18.62,18.77,62900,121.330045545191,122.24181185632,121.26491938011,122.24181185632,9658.17654427186,0.0,1.0
2014-08-13,18.28,18.36,18.25,18.36,69700,121.525424040433,122.057263970588,121.325984066625,122.057263970588,10484.3575742314,0.38,1.0
2014-08-14,18.3,18.3999,18.28,18.34,120900,121.658384022972,122.322519135753,121.525424040433,121.924303988049,18185.9229659193,0.0,1.0
2014-08-15,18.31,18.3999,18.26,18.34,73600,121.724864014241,122.322519135753,121.392464057894,121.924303988049,11071.0002505514,0.0,1.0
2014-08-18,18.36,18.425,18.32,18.38,95800,122.057263970588,122.489383913839,121.79134400551,122.190223953127,14410.3508696036,0.0,1.0
2014-08-19,18.48,18.49,18.4004,18.45,133200,122.855023865821,122.92150385709,122.325843135316,122.655583892012,20036.1037143131,0.0,1.0
2014-08-20,18.53,18.5497,18.44,18.44,94200,123.187423822168,123.318389404968,122.589103900743,122.589103900743,14169.6769511133,0.0,1.0
2014-08-21,18.56,18.57,18.48,18.5,72700,123.386863795976,123.453343787245,122.855023865821,122.987983848359,10935.6211714006,0.0,1.0
2014-08-22,18.497,18.54,18.48,18.54,72000,122.968039850979,123.253903813437,122.855023865821,123.253903813437,10830.3263320611,0.0,1.0
2014-08-25,18.5899,18.62,18.49,18.55,75900,123.585638969871,123.785743743592,122.92150385709,123.320383804706,11416.9690083812,0.0,1.0
2014-08-26,18.61,18.64,18.58,18.62,73900,123.719263752323,123.918703726131,123.519823778514,123.785743743592,11116.1266102683,0.0,1.0
2014-08-27,18.637,18.67,18.6,18.67,114100,123.89875972875,124.118143699939,123.652783761053,124.118143699939,17163.0588123358,0.0,1.0
2014-08-28,18.62,18.66,18.6,18.66,70000,123.785743743592,124.05166370867,123.652783761053,124.05166370867,10529.4839339484,0.0,1.0
2014-08-29,18.66,18.6699,18.6,18.64,78700,124.05166370867,124.117478900026,123.652783761053,123.918703726131,11838.148365739,0.0,1.0
2014-09-02,18.65,18.69,18.61,18.69,91100,123.9851837174,124.251103682478,123.719263752323,124.251103682478,13703.3712340385,0.0,1.0
2014-09-03,18.55,18.739,18.53,18.63,62500,123.320383804706,124.576855639698,123.187423822168,123.852223734861,9401.32494102534,0.0,1.0
2014-09-04,18.39,18.67,18.35,18.58,112700,122.256703944396,124.118143699939,121.990783979319,123.519823778514,16952.4691336569,0.0,1.0
2014-09-05,18.43,18.43,18.3,18.36,53200,122.522623909474,122.522623909474,121.658384022972,122.057263970588,8002.40778980073,0.0,1.0
2014-09-08,18.38,18.43,18.35,18.4,59900,122.190223953127,122.522623909474,121.990783979319,122.323183935666,9010.22982347865,0.0,1.0
2014-09-09,18.52,18.52,18.36,18.4568,51800,123.120943830898,123.120943830898,122.057263970588,122.700790286076,7791.81811112179,0.0,1.0
2014-09-10,18.46,18.64,18.4,18.64,112500,122.722063883282,123.918703726131,122.323183935666,123.918703726131,16922.3848938455,0.0,1.0
2014-09-11,18.39,18.48,18.271,18.48,86700,122.256703944396,122.855023865821,121.465592048291,122.855023865821,13041.5179581903,0.0,1.0
2014-09-12,18.26,18.4,18.18,18.36,110900,121.392464057894,122.323183935666,120.860624127739,122.057263970588,16681.7109753553,0.0,1.0
2014-09-15,18.18,18.4379,18.1,18.29,64600,120.860624127739,122.575143102577,120.328784197584,121.591904031702,9717.20945904378,0.0,1.0
2014-09-16,18.2,18.3,18.18,18.18,145100,120.993584110278,121.658384022972,120.860624127739,120.860624127739,21826.1159830844,0.0,1.0
2014-09-17,18.2988,18.33,18.22,18.28,78100,121.650406424019,121.85782399678,121.126544092817,121.525424040433,11747.8956463053,0.0,1.0
2014-09-18,18.35,18.3889,18.268,18.33,76400,121.990783979319,122.249391145357,121.44564805091,121.85782399678,11492.1796079093,0.0,1.0
2014-09-19,18.28,18.35,18.25,18.32,63100,121.525424040433,121.990783979319,121.325984066625,121.79134400551,9491.57766045916,0.0,1.0
2014-09-22,18.11,18.308,18.0786,18.29,62787,120.395264188853,121.711568015987,120.186517016268,121.591904031702,9444.49582515454,0.0,1.0
2014-09-23,18.0,18.16,18.0,18.1,88151,119.66398428489,120.7276641452,119.66398428489,120.328784197584,13259.7791180212,0.0,1.0
2014-09-24,17.91,18.1385,17.79,17.98,222081,119.065664363466,120.584732163971,118.267904468233,119.531024302351,33405.6903076454,0.0,1.0
2014-09-25,17.74,17.96,17.68,17.93,120170,117.935504511886,119.398064319813,117.53662456427,119.198624346005,18076.1154906082,0.0,1.0
2014-09-26,17.83,17.84,17.609,17.77,85007,118.533824433311,118.60030442458,117.064616626257,118.134944485694,12786.8548681878,0.0,1.0
2014-09-29,17.86,17.88,17.76,17.76,33530,118.733264407119,118.866224389658,118.068464494425,118.068464494425,5043.62280436126,0.0,1.0
2014-09-30,17.725,17.9167,17.71,17.89,164690,117.835784524982,119.110205957616,117.736064538078,118.932704380927,24772.8672725994,0.0,1.0
2014-10-01,17.64,17.8899,17.58,17.75,58631,117.270704599192,118.932039581014,116.871824651576,118.001984503156,8819.34532187612,0.0,1.0
2014-10-02,17.51,17.66,17.23,17.65,243682,116.40646471269,117.403664581731,114.545024957148,117.337184590462,36654.938628463,0.0,1.0
2014-10-03,17.49,17.5401,17.42,17.5,169243,116.273504730152,116.606569486411,115.808144791266,116.339984721421,25457.7349919031,0.0,1.0
2014-10-06,17.366,17.538,17.3,17.47,84098,115.449152838411,116.592608688245,115.010384896033,116.140544747613,12650.1219982456,0.0,1.0
2014-10-07,17.17,17.52,17.15,17.36,91484,114.146145009531,116.47294470396,114.013185026993,115.40926484365,13761.1329744762,0.0,1.0
2014-10-08,16.99,17.2,16.67,17.2,270233,112.949505166682,114.34558498334,110.822145446062,114.34558498334,40648.7718846097,0.0,1.0
2014-10-09,16.79,17.0365,16.62,16.91,291441,111.619905341295,113.258637126085,110.489745489715,112.417665236527,43838.9046741977,0.0,1.0
2014-10-10,16.42,16.7368,15.97,16.72,534576,109.160145664328,111.266231787742,106.168546057205,111.154545402409,80411.5629067765,0.0,1.0
2014-10-13,15.81,16.464,15.68,16.34,477547,105.104866196895,109.452657625913,104.240626310393,108.628305734173,71833.1923457892,0.0,1.0
2014-10-14,15.09,16.15,15.01,15.9,714066,100.3183068255,107.365185900054,99.7864668953446,105.70318611832,107410.663925411,0.0,1.0
2014-10-15,15.53,15.72,14.1,14.94,420540,103.243426441352,104.506546275471,93.7367876898307,99.3211069564589,63258.1310511809,0.0,1.0
2014-10-16,16.51,16.51,15.171,15.47,425429,109.758465585752,109.758465585752,100.856794754782,102.844546493736,63993.5402933674,0.0,1.0
2014-10-17,16.52,16.87,16.34,16.59,243436,109.824945577021,112.15174527145,108.628305734173,110.290305515907,36617.9350134952,0.0,1.0
2014-10-20,16.69,16.73,16.41,16.41,98106,110.955105428601,111.221025393679,109.093665673058,109.093665673058,14757.2221546277,0.0,1.0
2014-10-21,16.99,17.01,16.51,16.69,135731,112.949505166682,113.082465149221,109.758465585752,110.955105428601,20416.819769125,0.0,1.0
2014-10-22,16.9,17.08,16.83,17.01,138247,112.351185245258,113.547825088107,111.885825306372,113.082465149221,20795.2795059508,0.0,1.0
2014-10-23,17.0,17.08,16.95,16.97,129566,113.015985157952,113.547825088107,112.683585201605,112.816545184144,19489.4730769422,0.0,1.0
2014-10-24,16.94,17.0275,16.94,17.0,55686,112.617105210336,113.198805133943,112.617105210336,113.015985157952,8376.35489065494,0.0,1.0
2014-10-27,16.72,16.941,16.619,16.94,110229,111.154545402409,112.623753209462,110.483097490588,112.617105210336,16580.7783507885,0.0,1.0
2014-10-28,16.89,16.89,16.65,16.69,46904,112.284705253989,112.284705253989,110.689185463523,110.955105428601,7055.3559205416,0.0,1.0
2014-10-29,16.91,17.03,16.78,17.0,55447,112.417665236527,113.21542513176,111.553425350025,113.015985157952,8340.40422408052,0.0,1.0
2014-10-30,16.78,16.944,16.76,16.83,45749,111.553425350025,112.643697206843,111.420465367487,111.885825306372,6881.6194356315,0.0,1.0
2014-10-31,16.88,16.8899,16.73,16.81,50172,112.218225262719,112.284040454076,111.221025393679,111.752865323834,7546.93239905797,0.0,1.0
2014-11-03,16.9082,17.11,16.835,16.95,342058,112.405698838099,113.747265061915,111.919065302007,112.683585201605,51452.7745068358,0.0,1.0
2014-11-04,16.57,16.9,16.42,16.88,184122,110.157345533368,112.351185245258,109.160145664328,112.218225262719,27695.8520126635,0.0,1.0
2014-11-05,16.56,16.62,16.4,16.61,128635,110.090865542099,110.489745489715,109.027185681789,110.423265498446,19349.4309406207,0.0,1.0
2014-11-06,16.52,16.6645,16.45,16.59,65649,109.824945577021,110.785581450864,109.359585638136,110.290305515907,9875.00129685398,0.0,1.0
2014-11-07,16.69,16.7,16.52,16.59,91400,110.955105428601,111.02158541987,109.824945577021,110.290305515907,13748.4975937554,0.0,1.0
2014-11-10,16.6,16.822,16.5,16.74,129143,110.356785507177,111.832641313357,109.691985594483,111.287505384948,19425.8449097412,0.0,1.0
2014-11-11,16.53,16.56,16.41,16.53,83719,109.891425568291,110.090865542099,109.093665673058,109.891425568291,12593.1123638032,0.0,1.0
2014-11-12,16.01,16.32,16.01,16.17,116904,108.960705690519,111.070500741367,108.960705690519,110.049632168376,17177.1376491999,0.38,1.0
2014-11-13,15.76,16.12,15.586,16.11,168745,107.259258068869,109.709342644046,106.0750505242,109.64128473918,24794.3277613615,0.0,1.0
2014-11-14,15.91,15.91,15.5823,15.8,162266,108.280126641859,108.280126641859,106.049869099399,107.531489688333,23842.3442977576,0.0,1.0
2014-11-17,15.71,16.08,15.7,15.86,172250,106.918968544538,109.437111024582,106.850910639672,107.939837117529,25309.3303913868,0.0,1.0
2014-11-18,15.85,15.93,15.75,15.79,151556,107.871779212663,108.416242451591,107.191200164003,107.463431783467,22268.6843355413,0.0,1.0
2014-11-19,15.69,15.96,15.64,15.95,142074,106.782852734806,108.620416166189,106.442563210476,108.552358261323,20875.458960963,0.0,1.0
2014-11-20,16.02,16.12,15.52,15.59,171028,109.028763595385,109.709342644046,105.625868352084,106.102273686146,25129.7774059686,0.0,1.0
2014-11-21,16.09,16.32,16.05,16.11,103643,109.505168929448,111.070500741367,109.232937309984,109.64128473918,15228.6498098954,0.0,1.0
2014-11-24,16.01,16.4189,16.0,16.17,133220,108.960705690519,111.743593420492,108.892647785653,110.049632168376,19574.5079520496,0.0,1.0
2014-11-25,15.85,16.139,15.85,16.04,279651,107.871779212663,109.838652663291,107.871779212663,109.164879405118,41090.157058239,0.0,1.0
2014-11-26,15.76,15.9,15.681,15.85,187968,107.259258068869,108.212068736993,106.721600620427,107.871779212663,27618.8343396699,0.0,1.0
2014-11-28,14.84,15.51,14.78,15.5,300390,100.997930821194,105.557810447218,100.589583391997,105.489752542352,44137.4151307321,0.0,1.0
2014-12-01,13.96,14.75,13.83,14.75,476341,95.0088351929826,100.385409677399,94.1240824297242,100.385409677399,69990.5471579884,0.0,1.0
2014-12-02,14.42,14.5,13.84,13.94,490397,98.1394988168202,98.6839620557484,94.1921403345902,94.8727193832506,72055.8472914069,0.0,1.0
2014-12-03,14.67,14.83,14.36,14.36,261848,99.840946438471,100.929872916328,97.731151387624,97.731151387624,38474.2963385998,0.0,1.0
2014-12-04,14.53,14.81,14.45,14.71,519782,98.8881357703465,100.793757106595,98.3436725314182,100.113178057935,76373.4941625297,0.0,1.0
2014-12-05,14.07,14.47,14.0,14.44,655462,95.757472146509,98.4797883411503,95.2810668124468,98.2756146265522,96309.459024668,0.0,1.0
2014-12-08,13.23,14.08,12.94,14.03,750748,90.0406081377622,95.825530051375,88.0669288966472,95.4852405270449,110310.183876184,0.0,1.0
2014-12-09,13.5,13.5595,12.99,13.01,399615,91.8781715691451,92.283116103098,88.4072184209774,88.5433342307094,58716.9118395006,0.0,1.0
2014-12-10,12.83,13.3199,12.7,13.31,625243,87.3182919431208,90.6524487025078,86.4335391798624,90.5850713766905,91869.269445003,0.0,1.0
2014-12-11,12.74,13.09,12.65,12.81,431295,86.7057707993265,89.0877974696377,86.0932496555322,87.1821761333888,63371.7715596697,0.0,1.0
2014-12-12,12.33,12.58,12.16,12.53,489597,83.9153966998192,85.61684432147,82.7584123170966,85.2765547971398,71938.3003287763,0.0,1.0
2014-12-15,11.58,12.5,11.5,12.35,1729750,78.8110538348667,85.0723810825417,78.2665905959384,84.0515125095512,254158.573262706,0.0,1.0
2014-12-16,12.06,12.15,11.25,11.35,638771,82.0778332684363,82.6903544122306,76.5651429742876,77.2457220229479,93856.9885830853,0.0,1.0
2014-12-17,12.71,12.919,12.06,12.06,398723,86.5015970847284,87.9240072964285,82.0778332684363,82.0778332684363,58585.8469761676,0.0,1.0
2014-12-18,12.71,13.25,12.5801,13.14,437221,86.5015970847284,90.1767239474943,85.6175249005187,89.4280869939679,64242.5006853554,0.0,1.0
2014-12-19,13.105,13.12,12.449,12.71,232980,89.1898843269368,89.2919711842358,84.725285767725,86.5015970847284,34232.614192077,0.0,1.0
2014-12-22,12.7,13.105,12.6373,13.09,409813,86.4335391798624,89.1898843269368,86.0068161163524,89.0877974696377,60215.3417456333,0.0,1.0
2014-12-23,12.86,12.86,12.651,12.72,541604,87.5224656577189,87.5224656577189,86.1000554460188,86.5696549895945,79579.8814356841,0.0,1.0
2014-12-24,12.7199,12.87,12.6,12.72,272152,86.5689744105458,87.590523562585,85.7529601312021,86.5696549895945,39988.301217281,0.0,1.0
2014-12-26,12.66,12.758,12.59,12.67,211770,86.1613075603983,86.8282750280854,85.684902226336,86.2293654652643,31116.150345335,0.0,1.0
2014-12-29,12.51,12.75,12.4201,12.62,554368,85.1404389874078,86.7738287041926,84.5285984226621,85.8890759409341,81455.3432244541,0.0,1.0
2014-12-30,12.48,12.55,12.25,12.52,385155,84.9362652728097,85.4126706068719,83.3709334608909,85.2084968922738,56592.2504899537,0.0,1.0
2014-12-31,12.5,12.55,12.3301,12.45,278355,85.0723810825417,85.4126706068719,83.9160772788678,84.7320915582116,40899.7309787776,0.0,1.0
2015-01-02,12.97,12.98,12.56,12.58,123127,88.2711026112453,88.3391605161113,85.480728511738,85.61684432147,18091.5060847621,0.0,1.0
2015-01-05,12.55,13.09,12.45,12.97,123449,85.4126706068719,89.0877974696377,84.7320915582116,88.2711026112453,18138.8187372208,0.0,1.0
2015-01-06,12.45,12.6291,12.19,12.56,100352,84.7320915582116,85.9510086343622,82.9625860316947,85.480728511738,14745.0909923741,0.0,1.0
2015-01-07,12.33,12.638,12.3,12.53,114544,83.9153966998192,86.011580169693,83.7112229852211,85.2765547971398,16830.3741094397,0.0,1.0
2015-01-08,12.61,12.62,12.4,12.42,131492,85.8210180360681,85.8890759409341,84.3918020338814,84.5279178436135,19320.6065127676,0.0,1.0
2015-01-09,12.61,12.6599,12.33,12.55,154762,85.8210180360681,86.1606269813496,83.9153966998192,85.4126706068719,22739.7537882832,0.0,1.0
2015-01-12,12.21,12.59,12.08,12.51,252316,83.0987018414268,85.684902226336,82.2139490781683,85.1404389874078,37073.724278857,0.0,1.0
2015-01-13,11.9,12.26,11.71,12.21,182663,80.9889067905797,83.4389913657569,79.6958065981251,83.0987018414268,26839.3510437263,0.0,1.0
2015-01-14,11.89,11.89,11.5,11.72,140511,80.9208488857137,80.9208488857137,78.2665905959384,79.7638645029911,20645.8015827235,0.0,1.0
2015-01-15,11.85,12.0299,11.8,12.0,196038,80.6486172662496,81.8729789747895,80.3083277419194,81.6694858392401,28804.5893252055,0.0,1.0
2015-01-16,12.03,12.08,11.76,11.86,135775,81.8736595538382,82.2139490781683,80.0360961224553,80.7166751711156,19949.9235639508,0.0,1.0
2015-01-20,11.94,12.05,11.83,11.96,87934,81.2611384100439,82.0097753635702,80.5125014565175,81.3972542197759,12920.4682649416,0.0,1.0
2015-01-21,12.289,12.33,11.995,12.02,417499,83.6363592898684,83.9153966998192,81.635456886807,81.8056016489721,61344.6741891062,0.0,1.0
2015-01-22,12.23,12.45,12.145,12.3,293285,83.2348176511588,84.7320915582116,82.6563254597976,83.7112229852211,43093.4511688699,0.0,1.0
2015-01-23,12.15,12.31,12.1,12.11,218651,82.6903544122306,83.7792808900871,82.3500648879004,82.4181227927664,32127.2011576608,0.0,1.0
2015-01-26,12.45,12.48,12.12,12.12,154757,84.7320915582116,84.9362652728097,82.4861806976325,82.4861806976325,22739.0191197667,0.0,1.0
2015-01-27,12.51,12.5987,12.39,12.39,136561,85.1404389874078,85.7441126035695,84.3237441290154,84.3237441290154,20065.4134547353,0.0,1.0
2015-01-28,12.26,12.669,12.22,12.6,119601,83.4389913657569,86.2225596747777,83.1667597462928,85.7529601312021,17573.417846968,0.0,1.0
2015-01-29,12.22,12.48,11.98,12.22,153673,83.1667597462928,84.9362652728097,81.533370029508,83.1667597462928,22579.7429854024,0.0,1.0
2015-01-30,12.35,12.48,12.101,12.2,98485,84.0515125095512,84.9362652728097,82.356870678387,83.0306439365607,14470.7657683351,0.0,1.0
2015-02-02,12.48,12.5,12.36,12.39,142840,84.9362652728097,85.0723810825417,84.1195704144173,84.3237441290154,20988.0101776817,0.0,1.0
2015-02-03,12.9,13.0,12.51,12.51,333416,87.7946972771831,88.4752763258434,85.1404389874078,85.1404389874078,48990.0476155272,0.0,1.0
2015-02-04,12.83,12.86,12.681,12.75,215165,87.3182919431208,87.5224656577189,86.3042291606169,86.7738287041926,31614.9902679983,0.0,1.0
2015-02-05,13.0,13.06,12.74,12.74,249281,88.4752763258434,88.8836237550396,86.7057707993265,86.7057707993265,36627.7804893774,0.0,1.0
2015-02-06,13.0899,13.1899,13.03,13.11,196077,89.0871168905891,89.7676959392494,88.6794500404415,89.2239132793698,28810.3197396338,0.0,1.0
2015-02-09,13.15,13.33,13.11,13.14,287668,89.4961448988339,90.7211871864225,89.2239132793698,89.4280869939679,42268.1245575002,0.0,1.0
2015-02-10,12.95,13.219,12.79,13.2,220965,88.1349868015132,89.9657444424095,87.0460603236567,89.8364344231641,32467.2057470697,0.0,1.0
2015-02-11,12.8,12.926,12.67,12.81,236381,87.1141182285228,87.9716478298348,86.2293654652643,87.1821761333888,34732.33571696,0.0,1.0
2015-02-12,12.92,13.137,12.56,12.95,177406,87.9308130869152,89.4076696225081,85.480728511738,88.1349868015132,26066.9205655404,0.0,1.0
2015-02-13,12.77,12.8,12.54,12.54,124258,89.4961448988339,89.7063942603817,87.8842331269677,87.8842331269677,17730.0895116062,0.38,1.0
2015-02-17,12.84,12.88,12.65,12.66,146932,89.9867267424454,90.2670592245091,88.6551474526428,88.7252305731588,20965.3906558879,0.0,1.0
2015-02-18,12.77,12.8523,12.65,12.67,102291,89.4961448988339,90.07292898068,88.6551474526428,88.7953136936747,14595.6685785358,0.0,1.0
2015-02-19,12.71,12.85,12.5,12.77,146419,89.0756461757384,90.0568098629613,87.603900644904,89.4961448988339,20892.1918604827,0.0,1.0
2015-02-20,12.77,12.79,12.62,12.75,111236,89.4961448988339,89.6363111398658,88.4448980910951,89.3559786578021,15872.01014754,0.0,1.0
2015-02-23,12.58,12.75,12.56,12.74,144166,88.1645656090314,89.3559786578021,88.0243993679995,89.2858955372862,20570.7164490835,0.0,1.0
2015-02-24,12.65,12.67,12.5,12.53,83844,88.6551474526428,88.7953136936747,87.603900644904,87.8141500064518,11963.5083858674,0.0,1.0
2015-02-25,12.65,12.74,12.63,12.67,107612,88.6551474526428,89.2858955372862,88.514981211611,88.7953136936747,15354.9098852626,0.0,1.0
2015-02-26,12.58,12.68,12.526,12.59,86815,88.1645656090314,88.8653968141906,87.7861167582454,88.2346487295473,12387.4335732918,0.0,1.0
2015-02-27,12.6,12.66,12.5201,12.56,77281,88.3047318500632,88.7252305731588,87.744767717141,88.0243993679995,11027.0489428965,0.0,1.0
2015-03-02,12.51,12.6196,12.49,12.51,115987,87.6739837654199,88.4420947662744,87.5338175243881,87.6739837654199,16549.9194593721,0.0,1.0
2015-03-03,12.63,12.71,12.5,12.5,75210,88.514981211611,89.0756461757384,87.603900644904,87.603900644904,10731.5426947794,0.0,1.0
2015-03-04,12.59,12.6301,12.46,12.57,91145,88.2346487295473,88.5156820428162,87.3235681628403,88.0944824885155,13005.2713590702,0.0,1.0
2015-03-05,12.57,12.65,12.46,12.6,67328,88.0944824885155,88.6551474526428,87.3235681628403,88.3047318500632,9606.8781618682,0.0,1.0
2015-03-06,12.34,12.5096,12.281,12.47,81808,86.4825707166492,87.6711804405993,86.0690803056053,87.3936512833562,11672.9962076122,0.0,1.0
2015-03-09,11.988,12.38,11.95,12.36,143055,84.0156448744887,86.7629031987129,83.7493290165282,86.6227369576811,20412.1904028941,0.0,1.0
2015-03-10,11.69,11.91,11.66,11.81,158489,81.9271678831142,83.4689965344645,81.7169185215664,82.7681653293053,22614.4325243039,0.0,1.0
2015-03-11,11.81,11.86,11.67,11.72,118597,82.7681653293053,83.1185809318849,81.7870016420824,82.137417244662,16922.3343833633,0.0,1.0
2015-03-12,11.78,11.92,11.75,11.8,93905,82.5579159677575,83.5390796549804,82.3476666062098,82.6980822087894,13399.0894396126,0.0,1.0
2015-03-13,11.65,11.78,11.52,11.7,262272,81.6468354010505,82.5579159677575,80.7357548343435,81.9972510036301,37422.9911666691,0.0,1.0
2015-03-16,11.4,11.67,11.27,11.67,140397,79.8947573881524,81.7870016420824,78.9836768214454,81.7870016420824,20032.9264688066,0.0,1.0
2015-03-17,11.41,11.46,11.2701,11.35,107228,79.9648405086684,80.315256111248,78.9843776526506,79.5443417855728,15300.1178044915,0.0,1.0
2015-03-18,11.74,11.772,11.29,11.29,96200,82.2775834856938,82.5018494713448,79.1238430624773,79.1238430624773,13726.5577348462,0.0,1.0
2015-03-19,11.64,11.66,11.4828,11.65,61637,81.5767522805346,81.7169185215664,80.4750456260243,81.6468354010505,8794.84240231509,0.0,1.0
2015-03-20,11.77,11.82,11.6295,11.66,153954,82.4878328472416,82.8382484498212,81.5031650039929,81.7169185215664,21967.3437579054,0.0,1.0
2015-03-23,11.95,11.96,11.7,11.77,72540,83.7493290165282,83.8194121370441,81.9972510036301,82.4878328472416,10350.5665081678,0.0,1.0
2015-03-24,11.87,12.03,11.85,12.01,87478,83.1886640524008,84.3099939806556,83.048497811369,84.1698277396238,12482.0355252481,0.0,1.0
2015-03-25,11.84,12.0,11.7501,11.9,70657,82.9784146908531,84.0997446191078,82.3483674374149,83.3989134139486,10081.8855495948,0.0,1.0
2015-03-26,11.76,11.99,11.73,11.85,101151,82.4177497267257,84.0296614985919,82.2075003651779,83.048497811369,14433.0045887466,0.0,1.0
2015-03-27,11.61,11.76,11.56,11.69,84769,81.3665029189868,82.4177497267257,81.0160873164072,81.9271678831142,12095.4945179332,0.0,1.0
2015-03-30,11.62,11.68,11.45,11.62,217825,81.4365860395027,81.8570847625983,80.245172990732,81.4365860395027,31080.9505051233,0.0,1.0
2015-03-31,11.46,12.5,11.41,11.49,129937,80.315256111248,87.603900644904,79.9648405086684,80.5255054727957,18540.4130186352,0.0,1.0
2015-04-01,11.54,11.6,11.4,11.4,119363,80.8759210753754,81.2964197984709,79.8947573881524,79.8947573881524,17031.6331694848,0.0,1.0
2015-04-02,11.53,11.6,11.51,11.55,94178,80.8058379548594,81.2964197984709,80.6656717138276,80.9460041958913,13438.0431845358,0.0,1.0
2015-04-06,11.84,11.89,11.53,11.56,110490,82.9784146908531,83.3288302934327,80.8058379548594,81.0160873164072,15765.5651156253,0.0,1.0
2015-04-07,11.93,12.08,11.8,11.8,97736,83.6091627754964,84.6604095832352,82.6980822087894,82.6980822087894,13945.7260579306,0.0,1.0
2015-04-08,11.89,11.99,11.8201,11.96,71427,83.3288302934327,84.0296614985919,82.8389492810264,83.8194121370441,10191.7550865577,0.0,1.0
2015-04-09,11.94,11.9987,11.8501,11.87,74382,83.6792458960123,84.0906338134408,83.0491986425741,83.1886640524008,10613.3972706167,0.0,1.0
2015-04-10,12.07,12.08,12.0,12.0,62067,84.5903264627193,84.6604095832352,84.0997446191078,84.0997446191078,8856.19811776191,0.0,1.0
2015-04-13,12.0598,12.2,12.02,12.1,86036,84.518841679793,85.5014070294263,84.2399108601397,84.8005758242671,12276.2798469358,0.0,1.0
2015-04-14,12.12,12.16,12.07,12.1,85209,84.9407420652989,85.2210745473626,84.5903264627193,84.8005758242671,12158.2771104834,0.0,1.0
2015-04-15,12.55,12.59,12.19,12.19,168526,87.9543162474836,88.2346487295473,85.4313239089104,85.4313239089104,24046.5890730008,0.0,1.0
2015-04-16,12.51,12.5775,12.19,12.46,115922,87.6739837654199,88.1470448289024,85.4313239089104,87.3235681628403,16540.6447581999,0.0,1.0
2015-04-17,12.44,12.51,12.32,12.39,118026,87.1834019218085,87.6739837654199,86.3424044756174,86.8329863192288,16840.8597007583,0.0,1.0
2015-04-20,12.61,12.866,12.49,12.49,106029,88.3748149705791,90.1689428557868,87.5338175243881,87.5338175243881,15129.0352397921,0.0,1.0
2015-04-21,12.52,12.76,12.48,12.69,96027,87.7440668859358,89.426061778318,87.4637344038722,88.9354799347065,13701.8727609571,0.0,1.0
2015-04-22,12.42,12.52,12.33,12.5,159978,87.0432356807766,87.7440668859358,86.4124875961333,87.603900644904,22826.8945250023,0.0,1.0
2015-04-23,12.6,12.6,12.38,12.38,100607,88.3047318500632,88.3047318500632,86.7629031987129,86.7629031987129,14355.3824743209,0.0,1.0
2015-04-24,12.55,12.65,12.5,12.61,117828,87.9543162474836,88.6551474526428,87.603900644904,88.3748149705791,16812.6075341107,0.0,1.0
2015-04-27,12.46,12.6,12.44,12.6,85268,87.3235681628403,88.3047318500632,87.1834019218085,88.3047318500632,12166.6956853936,0.0,1.0
2015-04-28,12.56,12.57,12.4325,12.47,134863,88.0243993679995,88.0944824885155,87.1308395814215,87.3936512833562,19243.2926797771,0.0,1.0
2015-04-29,12.73,12.73,12.42,12.53,184107,89.2158124167702,89.2158124167702,87.0432356807766,87.8141500064518,26269.8062878308,0.0,1.0
2015-04-30,12.71,12.82,12.6,12.67,115836,89.0756461757384,89.8465605014135,88.3047318500632,88.7953136936747,16528.3736151106,0.0,1.0
2015-05-01,12.74,12.77,12.64,12.69,73990,89.2858955372862,89.4961448988339,88.5850643321269,88.9354799347065,10557.4636881628,0.0,1.0
2015-05-04,12.7,12.82,12.65,12.72,93561,89.0055630552225,89.8465605014135,88.6551474526428,89.1457292962543,13350.0048672551,0.0,1.0
2015-05-05,12.7,12.9199,12.68,12.83,192534,89.0055630552225,90.5466908753676,88.8653968141906,89.9166436219295,27472.235622878,0.0,1.0
2015-05-06,12.55,12.845,12.516,12.8,141445,87.9543162474836,90.0217683027034,87.7160336377295,89.7063942603817,20182.4631892444,0.0,1.0
2015-05-07,12.21,12.53,12.06,12.53,116178,85.5714901499422,87.8141500064518,84.5202433422034,87.8141500064518,16577.1728120474,0.0,1.0
2015-05-08,12.29,12.75,12.1197,12.26,112033,86.1321551140696,89.3559786578021,84.9386395716834,85.9219057525218,15985.7322526821,0.0,1.0
2015-05-11,12.21,12.3018,12.15,12.26,112006,85.5714901499422,86.2148531962784,85.1509914268467,85.9219057525218,15981.8796845029,0.0,1.0
2015-05-12,12.24,12.3,12.12,12.15,63944,85.78173951149,86.2022382345855,84.9407420652989,85.1509914268467,9124.02295007278,0.0,1.0
2015-05-13,12.22,12.36,12.19,12.36,85782,85.6415732704581,86.6227369576811,85.4313239089104,86.6227369576811,12240.0371685091,0.0,1.0
2015-05-14,11.9,12.0296,11.75,11.98,137843,85.8518226320059,86.7868139104183,84.76965680051,86.428977742137,19106.5448549776,0.35,1.0
2015-05-15,12.0,12.0099,11.79,11.84,135029,86.5732665196698,86.6446894645485,85.0582343555756,85.4189562994076,18716.4937299882,0.0,1.0
2015-05-18,11.98,12.01,11.93,12.01,94240,86.428977742137,86.6454109084362,86.0682557983051,86.6454109084362,13062.6929705033,0.0,1.0
2015-05-19,11.7601,11.99,11.7598,11.96,118795,84.8425226331641,86.5011221309034,84.8403583015011,86.2846889646043,16466.2840771534,0.0,1.0
2015-05-20,11.68,11.81,11.66,11.81,186262,84.2646460791453,85.2025231331084,84.1203573016125,85.2025231331084,25817.9469235132,0.0,1.0
2015-05-21,11.8,11.86,11.74,11.76,56264,85.130378744342,85.5632450769403,84.6975124117436,84.8418011892764,7798.80472508911,0.0,1.0
2015-05-22,11.86,11.9,11.68,11.78,108405,85.5632450769403,85.8518226320059,84.2646460791453,84.9860899668092,15026.1166327187,0.0,1.0
2015-05-26,11.748,11.81,11.67,11.73,98830,84.7552279227567,85.2025231331084,84.1925016903789,84.6253680229773,13698.9170869572,0.0,1.0
2015-05-27,11.71,11.7599,11.7,11.7,86538,84.4810792454445,84.8410797453888,84.4089348566781,84.4089348566781,11995.1116753121,0.0,1.0
2015-05-28,11.64,11.7156,11.57,11.69,166799,83.9760685240797,84.5214801031536,83.471057802715,84.3367904679117,23120.1626144629,0.0,1.0
2015-05-29,11.61,11.66,11.58,11.61,60592,83.7596353577805,84.1203573016125,83.5432021914814,83.7596353577805,8398.7127808652,0.0,1.0
2015-06-01,11.6,11.71,11.52,11.61,79834,83.6874909690141,84.4810792454445,83.110335858883,83.7596353577805,11065.8640769011,0.0,1.0
2015-06-02,11.66,11.73,11.6,11.6,112503,84.1203573016125,84.6253680229773,83.6874909690141,83.6874909690141,15594.1441772128,0.0,1.0
2015-06-03,11.52,11.73,11.52,11.62,102909,83.110335858883,84.6253680229773,83.110335858883,83.8317797465469,14264.3110239975,0.0,1.0
2015-06-04,11.34,11.601,11.331,11.5,238643,81.811736861088,83.6947054078908,81.7468069111982,82.9660470813502,33078.525451611,0.0,1.0
2015-06-05,11.38,11.46,11.28,11.3,88071,82.1003144161536,82.6774695262847,81.3788705284896,81.5231593060224,12207.6022135526,0.0,1.0
2015-06-08,11.29,11.47,11.25,11.35,64676,81.451014917256,82.7496139150511,81.1624373621905,81.8838812498544,8964.79977249864,0.0,1.0
2015-06-09,11.25,11.341,11.25,11.32,73141,81.1624373621905,81.8189512999646,81.1624373621905,81.6674480835552,10138.1411985949,0.0,1.0
2015-06-10,11.23,11.45,11.23,11.35,105229,81.0181485846577,82.6053251375183,81.0181485846577,81.8838812498544,14585.8883551899,0.0,1.0
2015-06-11,11.2,11.27,11.13,11.25,90690,80.8017154183585,81.3067261397232,80.2967046969938,81.1624373621905,12570.6242094116,0.0,1.0
2015-06-12,11.14,11.2,11.07,11.19,109188,80.3688490857601,80.8017154183585,79.8638383643954,80.7295710295921,15134.6489819961,0.0,1.0
2015-06-15,11.15,11.171,11.05,11.05,89189,80.4409934745265,80.592496690936,79.7195495868626,79.7195495868626,12362.5692205668,0.0,1.0
2015-06-16,11.15,11.1508,11.06,11.14,75846,80.4409934745265,80.4467650256279,79.791693975629,80.3688490857601,10513.0837334549,0.0,1.0
2015-06-17,11.14,11.21,11.074,11.16,92749,80.3688490857601,80.8738598071249,79.892696119902,80.5131378632929,12856.0240908448,0.0,1.0
2015-06-18,11.11,11.22,11.06,11.14,89166,80.152415919461,80.9460041958913,79.791693975629,80.3688490857601,12359.3811694386,0.0,1.0
2015-06-19,10.98,11.13,10.96,11.05,137142,79.2145388654979,80.2967046969938,79.0702500879651,79.7195495868626,19009.3786010268,0.0,1.0
2015-06-22,10.97,11.04,10.94,11.03,110981,79.1423944767315,79.6474051980962,78.9259613104323,79.5752608093298,15383.1783590771,0.0,1.0
2015-06-23,11.05,11.05,10.95,10.95,67474,79.7195495868626,79.7195495868626,78.9981056991987,78.9981056991987,9352.63312279011,0.0,1.0
2015-06-24,10.99,11.05,10.95,11.0,81407,79.2866832542643,79.7195495868626,78.9981056991987,79.3588276430307,11283.8990518863,0.0,1.0
2015-06-25,10.87,11.0,10.85,11.0,113655,78.4209505890676,79.3588276430307,78.2766618115348,79.3588276430307,15753.82395546,0.0,1.0
2015-06-26,10.76,10.98,10.72,10.85,131305,77.6273623126373,79.2145388654979,77.3387847575717,78.2766618115348,18200.306669057,0.0,1.0
2015-06-29,10.43,10.81,10.4,10.63,184565,75.2465974833463,77.9880842564692,75.0301643170472,76.6894852586742,25582.7241946195,0.0,1.0
2015-06-30,10.4,10.5443,10.34,10.47,128288,75.0301643170472,76.0712078469462,74.5972979844488,75.5351750384119,17782.1175275884,0.0,1.0
2015-07-01,10.28,10.4635,10.27,10.34,140783,74.1644316518505,75.4882811857138,74.0922872630841,74.5972979844488,19514.0609557127,0.0,1.0
2015-07-02,10.28,10.454,10.25,10.3,130950,74.1644316518505,75.4197440163857,73.9479984855513,74.3087204293833,18151.0997929479,0.0,1.0
2015-07-06,10.02,10.22,10.01,10.2,209778,72.2886775439243,73.7315653192521,72.2165331551579,73.5872765417193,29077.5212857199,0.0,1.0
2015-07-07,10.04,10.0666,9.75,10.01,213062,72.4329663214571,72.6248703955757,70.3407790472317,72.2165331551579,29532.7195424594,0.0,1.0
2015-07-08,9.84,10.02,9.8,9.92,72710,70.9900785461293,72.2886775439243,70.7015009910637,71.5672336562604,10078.3998926708,0.0,1.0
2015-07-09,10.02,10.04,9.91,9.97,125961,72.2886775439243,72.4329663214571,71.495089267494,71.9279556000923,17459.5699199657,0.0,1.0
2015-07-10,10.11,10.1608,10.02,10.02,78189,72.9379770428218,73.3044705377551,72.2886775439243,72.2886775439243,10837.8491157755,0.0,1.0
2015-07-13,10.149,10.19,10.08,10.09,137392,73.2193401590107,73.5151321529529,72.7215438765226,72.793688265289,19044.0313306811,0.0,1.0
2015-07-14,10.15,10.24,10.06,10.09,141373,73.2265545978874,73.8758540967849,72.5772550989899,72.793688265289,19595.841397697,0.0,1.0
2015-07-15,9.93,10.1699,9.91,10.1,106902,71.6393780450268,73.3701219315325,71.495089267494,72.8658326540554,14817.7844220368,0.0,1.0
2015-07-16,9.82,9.97,9.78,9.92,111475,70.8457897685965,71.9279556000923,70.5572122135309,71.5672336562604,15451.6521528741,0.0,1.0
2015-07-17,9.59,9.79,9.55,9.76,267029,69.1864688269695,70.6293566022973,68.8978912719039,70.4129234359981,37013.1349874843,0.0,1.0
2015-07-20,9.27,9.492,9.25,9.49,363953,66.8778483864449,68.4794538170588,66.7335596089121,68.4650249393056,50447.8596635568,0.0,1.0
2015-07-21,9.33,9.51,9.25,9.29,213907,67.3107147190433,68.6093137168383,66.7335596089121,67.0221371639777,29649.8457686911,0.0,1.0
2015-07-22,9.11,9.3304,9.1,9.25,251193,65.7235381661827,67.3136004945939,65.6513937774163,66.7335596089121,34818.0924802593,0.0,1.0
2015-07-23,9.04,9.199,9.01,9.14,225888,65.2185274448179,66.3656232262036,65.0020942785188,65.9399713324818,31310.5431846461,0.0,1.0
2015-07-24,9.04,9.0999,9.0,9.05,313118,65.2185274448179,65.6506723335286,64.9299498897524,65.2906718335843,43401.5736156415,0.0,1.0
2015-07-27,9.07,9.13,8.95,9.03,193828,65.4349606111171,65.8678269437155,64.5692279459204,65.1463830560515,26866.6771337724,0.0,1.0
2015-07-28,9.32,9.41,9.0801,9.1,108011,67.2385703302769,67.8878698291744,65.5078264437712,65.6513937774163,14971.5039307835,0.0,1.0
2015-07-29,9.55,9.61,9.26,9.36,147401,68.8978912719039,69.3307576045022,66.8057039976785,67.5271478853425,20431.3880151226,0.0,1.0
2015-07-30,9.47,9.64,9.399,9.54,167653,68.3207361617728,69.5471907708014,67.8085110015314,68.8257468831375,23238.5363389621,0.0,1.0
2015-07-31,9.2299,9.49,9.2,9.49,70763,66.5885493874917,68.4650249393056,66.3728376650802,68.4650249393056,9808.52443412272,0.0,1.0
2015-08-03,8.81,9.2,8.78,9.2,295415,63.5592065031909,66.3728376650802,63.3427733368917,66.3728376650802,40947.7445233578,0.0,1.0
2015-08-04,8.83,8.96,8.78,8.83,89009,63.7034952807237,64.6413723346868,63.3427733368917,63.7034952807237,12337.6192552157,0.0,1.0
2015-08-05,8.43,8.9547,8.43,8.88,256985,60.817719730068,64.6031358086406,60.817719730068,64.0642172245557,35620.9269208913,0.0,1.0
2015-08-06,8.57,8.61,8.16,8.24,339598,61.8277411727975,62.1163187278631,58.8698212333755,59.4469763435066,47071.9907406301,0.0,1.0
2015-08-07,8.52,8.71,8.48,8.48,120619,61.4670192289656,62.837762615527,61.1784416739,61.1784416739,16719.1103927116,0.0,1.0
2015-08-10,8.9,8.91,8.51,8.51,56574,64.2085060020885,64.2806503908548,61.3948748401992,61.3948748401992,7841.7741098605,0.0,1.0
2015-08-11,8.87,8.91,8.73,8.8,240438,63.9920728357893,64.2806503908548,62.9820513930598,63.4870621144245,33327.3320505292,0.0,1.0
2015-08-12,9.04,9.06,8.79,8.79,140828,65.2185274448179,65.3628162223507,63.4149177256581,63.4149177256581,19520.2984470505,0.0,1.0
2015-08-13,8.5499,8.706,8.19,8.56,117923,63.9192070031352,65.0862134258056,61.2285880952616,63.994714785768,15773.5038491724,0.31,1.0
2015-08-14,8.53,8.64,8.512,8.53,82309,63.7704342432945,64.5927962323639,63.6358659178104,63.7704342432945,11009.7379503704,0.0,1.0
2015-08-17,8.54,8.61,8.44,8.52,108309,63.845194424119,64.3685156898904,63.097592615874,63.69567406247,14487.5251511581,0.0,1.0
2015-08-18,8.37,8.7399,8.36,8.55,129991,62.5742713501025,65.3396504388006,62.4995111692781,63.9199546049435,17387.7321545226,0.0,1.0
2015-08-19,8.18,8.37,8.056,8.31,278136,61.1538279144371,62.5742713501025,60.2268016722134,62.1257102651556,37203.7623414721,0.0,1.0
2015-08-20,7.92,8.1882,7.8903,8.16,267249,59.2100632130003,61.2151312627132,58.9880254759515,61.0043075527881,35747.5058316653,0.0,1.0
2015-08-21,7.67,7.925,7.67,7.75,147854,57.3410586923879,59.2474433034125,57.3410586923879,57.9391401389838,19777.1057225099,0.0,1.0
2015-08-24,7.4,7.6599,6.26,7.29,209210,55.3225338101265,57.2655509097551,46.799873196134,54.5001718210571,27984.148472184,0.0,1.0
2015-08-25,7.5,7.8499,7.4,7.56,332035,56.0701356183715,58.6859943454205,55.3225338101265,56.5186967033184,44413.348969751,0.0,1.0
2015-08-26,7.52,7.62,7.4101,7.51,179053,56.2196559800204,56.9672577882654,55.3980415927592,56.144895799196,23950.3166024089,0.0,1.0
2015-08-27,7.95,8.05,7.63,7.63,177613,59.4343437554737,60.1819455637187,57.0420179690899,57.0420179690899,23757.7006959037,0.0,1.0
2015-08-28,8.36,8.4,7.9335,7.97,106965,62.4995111692781,62.798551892576,59.3109894571133,59.5838641171227,14307.7503050866,0.0,1.0
2015-08-31,8.54,8.61,8.13,8.32,96662,63.845194424119,64.3685156898904,60.7800270103147,62.2004704459801,12929.6102462514,0.0,1.0
2015-09-01,8.25,8.52,8.223,8.45,92237,61.6771491802086,63.69567406247,61.4752966919825,63.1723527966985,12337.7176168866,0.0,1.0
2015-09-02,8.23,8.4,8.1,8.4,163547,61.5276288185596,62.798551892576,60.5557464678412,62.798551892576,21876.2178202776,0.0,1.0
2015-09-03,8.25,8.474,8.07,8.26,367915,61.6771491802086,63.3517772306773,60.3314659253677,61.7519093610331,49212.695306838,0.0,1.0
2015-09-04,8.16,8.18,8.05,8.05,357829,61.0043075527881,61.1538279144371,60.1819455637187,60.1819455637187,47863.5813950248,0.0,1.0
2015-09-08,8.16,8.3039,8.13,8.27,61329,61.0043075527881,62.0801065548526,60.7800270103147,61.8266695418576,8203.43120142715,0.0,1.0
2015-09-09,8.0,8.3,8.0,8.18,39005,59.8081446595962,62.0509500843311,59.8081446595962,61.1538279144371,5217.3496064124,0.0,1.0
2015-09-10,7.94,8.05,7.89,8.05,104773,59.3595835746493,60.1819455637187,58.9857826705268,60.1819455637187,14014.5460918509,0.0,1.0
2015-09-11,7.76,7.92,7.72,7.87,159553,58.0139003198083,59.2100632130003,57.7148595965104,58.8362623088778,21341.9762018182,0.0,1.0
2015-09-14,7.69,7.78,7.66,7.71,84057,57.4905790540369,58.1634206814573,57.2662985115634,57.6400994156859,11243.5522591003,0.0,1.0
2015-09-15,7.76,7.83,7.69,7.69,110221,58.0139003198083,58.5372215855798,57.4905790540369,57.4905790540369,14743.2762714621,0.0,1.0
2015-09-16,8.0,8.04,7.84,7.84,69495,59.8081446595962,60.1071853828942,58.6119817664043,58.6119817664043,9295.72390456684,0.0,1.0
2015-09-17,8.06,8.135,7.953,7.96,44745,60.2567057445432,60.8174071007269,59.4567718097211,59.5091039362982,5985.13801150936,0.0,1.0
2015-09-18,7.94,8.11,7.69,8.0,89493,59.3595835746493,60.6305066486657,57.4905790540369,59.8081446595962,11970.6773061573,0.0,1.0
2015-09-21,7.93,8.05,7.91,8.0,66261,59.2848233938248,60.1819455637187,59.1353030321758,59.8081446595962,8863.14068120732,0.0,1.0
2015-09-22,7.72,7.899,7.7,7.83,82106,57.7148595965104,59.0530668332688,57.5653392348614,58.5372215855798,10982.584457995,0.0,1.0
2015-09-23,7.47,7.8,7.4342,7.7,61608,55.845855075898,58.3129410431063,55.5782136285463,57.5653392348614,8240.75053331252,0.0,1.0
2015-09-24,7.38,7.45,7.25,7.36,133893,55.1730134484775,55.696334714249,54.2011310977591,55.0234930868285,17909.6677567331,0.0,1.0
2015-09-25,7.28,7.45,7.27,7.44,65251,54.4254116402326,55.696334714249,54.3506514594081,55.6215745334245,8728.04202456134,0.0,1.0
2015-09-28,6.93,7.278,6.91,7.18,190122,51.8088053113752,54.4104596040677,51.6592849497262,53.6778098319876,25430.9176226211,0.0,1.0
2015-09-29,6.65,7.02,6.64,6.97,179446,49.7155202482894,52.4816469387957,49.6407600674649,52.1078460346732,24002.8846935592,0.0,1.0
2015-09-30,6.91,6.92,6.72,6.74,81938,51.6592849497262,51.7340451305507,50.2388415140608,50.3883618757098,10960.1126022361,0.0,1.0
2015-10-01,6.9899,7.1099,6.9201,6.95,46273,52.256618794514,53.1537409644079,51.734792732359,51.9583256730242,6189.52489007872,0.0,1.0
2015-10-02,7.17,7.2,6.84,6.84,59779,53.6030496511631,53.8273301936366,51.1359636839548,51.1359636839548,7996.10157984173,0.0,1.0
2015-10-05,7.45,7.476,7.19,7.19,96297,55.696334714249,55.8907111843927,53.7525700128121,53.7525700128121,12880.7874643942,0.0,1.0
2015-10-06,7.77,7.7899,7.51,7.51,92790,58.0886605006328,58.2374332604736,56.144895799196,56.144895799196,12411.6874754264,0.0,1.0
2015-10-07,7.92,8.0,7.77,7.81,79597,59.2100632130003,59.8081446595962,58.0886605006328,58.3877012239308,10646.977993119,0.0,1.0
2015-10-08,8.06,8.0965,7.87,7.93,161831,60.2567057445432,60.5295804045526,58.8362623088778,59.2848233938248,21646.6838650256,0.0,1.0
2015-10-09,7.98,8.18,7.95,8.09,87983,59.6586242979472,61.1538279144371,59.4343437554737,60.4809862870167,11768.6981264192,0.0,1.0
2015-10-12,7.7978,8.09,7.7701,8.0,137275,58.2964938033249,60.4809862870167,58.0894081024411,59.8081446595962,18362.0476149279,0.0,1.0
2015-10-13,7.69,7.83,7.69,7.78,64586,57.4905790540369,58.5372215855798,57.4905790540369,58.1634206814573,8639.09092884889,0.0,1.0
2015-10-14,7.8,7.814,7.67,7.69,77507,58.3129410431063,58.4176052962606,57.3410586923879,57.4905790540369,10367.4174065942,0.0,1.0
2015-10-15,7.82,7.8505,7.65,7.75,54578,58.4624614047553,58.69047995627,57.1915383307389,57.9391401389838,7300.41037863802,0.0,1.0
2015-10-16,7.85,7.944,7.79,7.88,47674,58.6867419472288,59.389487646979,58.2381808622818,58.9110224897023,6376.92411578271,0.0,1.0
2015-10-19,7.74,7.795,7.68,7.78,25466,57.8643799581593,58.2755609526941,57.4158188732124,58.1634206814573,3406.35880212532,0.0,1.0
2015-10-20,7.88,7.88,7.71,7.71,55062,58.9110224897023,58.9110224897023,57.6400994156859,57.6400994156859,7365.15072499114,0.0,1.0
2015-10-21,7.7,7.87,7.7,7.79,51105,57.5653392348614,58.8362623088778,57.5653392348614,58.2381808622818,6835.85826524049,0.0,1.0
2015-10-22,7.73,7.78,7.65,7.67,51871,57.7896197773349,58.1634206814573,57.1915383307389,57.3410586923879,6938.31922661754,0.0,1.0
2015-10-23,7.65,7.74,7.6,7.7,114407,57.1915383307389,57.8643799581593,56.8177374266164,57.5653392348614,15303.2000107889,0.0,1.0
2015-10-26,7.5,7.6,7.462,7.58,48659,56.0701356183715,56.8177374266164,55.7860469312384,56.6682170649674,6508.67874627408,0.0,1.0
2015-10-27,7.3,7.38,7.258,7.38,181561,54.5749320018815,55.1730134484775,54.2609392424187,55.1730134484775,24285.7893062387,0.0,1.0
2015-10-28,7.52,7.63,7.3,7.3,90699,56.2196559800204,57.0420179690899,54.5749320018815,54.5749320018815,12131.9931278554,0.0,1.0
2015-10-29,7.48,7.6299,7.468,7.51,52517,55.9206152567225,57.0412703672817,55.8309030397331,56.144895799196,7024.7288624525,0.0,1.0
2015-10-30,7.58,7.58,7.452,7.52,35578,56.6682170649674,56.6682170649674,55.7112867504139,56.2196559800204,4758.95050113935,0.0,1.0
2015-11-02,7.67,7.7,7.5,7.5,183480,57.3410586923879,57.5653392348614,56.0701356183715,56.0701356183715,24542.4767538661,0.0,1.0
2015-11-03,7.67,7.86,7.58,7.64,64750,57.3410586923879,58.7615021280533,56.6682170649674,57.1167781499144,8661.02774042309,0.0,1.0
2015-11-04,7.61,7.77,7.53,7.7,75498,56.8924976074409,58.0886605006328,56.2944161608449,57.5653392348614,10098.6914648102,0.0,1.0
2015-11-05,7.401,7.5999,7.39,7.54,59734,55.330009828209,56.8169898248082,55.247773629302,56.3691763416694,7990.08233276344,0.0,1.0
2015-11-06,7.32,7.43,7.3,7.35,84248,54.7244523635305,55.5468143526,54.5749320018815,54.948732906004,11269.1006189215,0.0,1.0
2015-11-09,7.07,7.3172,7.07,7.31,99347,52.8554478429182,54.7035195128997,52.8554478429182,54.649692182706,13288.7586552558,0.0,1.0
2015-11-10,7.0,7.12,7.0,7.06,60225,52.3321265771467,53.2292487470406,52.3321265771467,52.7806876620937,8055.75900643985,0.0,1.0
2015-11-11,6.87,7.0,6.803,7.0,129804,51.3602442264283,52.3321265771467,50.8593510149041,52.3321265771467,17362.7188388861,0.0,1.0
2015-11-12,6.43,6.65,6.4045,6.65,245608,50.2762216044731,51.9964033701005,50.0768368998208,51.9964033701005,31411.6572327999,0.295,1.0
2015-11-13,6.5324,6.55,6.3565,6.38,163492,51.0768880262924,51.2145025675426,49.701524514593,49.8852712031941,20909.5577680895,0.0,1.0
2015-11-16,6.69,6.73,6.53,6.53,140420,52.3091636911236,52.6219240121468,51.058122407031,51.058122407031,17958.7998299313,0.0,1.0
2015-11-17,6.55,6.99,6.53,6.69,152309,51.2145025675426,54.6548660987973,51.058122407031,52.3091636911236,19479.3251908347,0.0,1.0
2015-11-18,6.5891,6.69,6.46,6.55,313295,51.5202257813427,52.3091636911236,50.5107918452405,51.2145025675426,40068.3819450102,0.0,1.0
2015-11-19,6.52,6.58,6.47,6.54,138948,50.9799323267752,51.4490728083099,50.5889819254962,51.1363124872868,17770.5406549587,0.0,1.0
2015-11-20,6.3647,6.53,6.34,6.48,143258,49.7656403804028,51.058122407031,49.572510882171,50.667172005752,18321.7614729832,0.0,1.0
2015-11-23,6.22,6.3626,6.22,6.36,127281,48.6342299191015,49.7492204635491,48.6342299191015,49.7288910426826,16278.4076424547,0.0,1.0
2015-11-24,6.27,6.3789,6.22,6.24,136360,49.0251803203804,49.876670294366,48.6342299191015,48.7906100796131,17439.5523772214,0.0,1.0
2015-11-25,6.27,6.348,6.2,6.21,122532,49.0251803203804,49.6350629463756,48.4778497585899,48.5560398388457,15671.0415949377,0.0,1.0
2015-11-27,6.25,6.32,6.21,6.21,38033,48.8688001598689,49.4161307216594,48.5560398388457,48.5560398388457,4864.17201204798,0.0,1.0
2015-11-30,6.2,6.3404,6.19,6.24,133276,48.4778497585899,49.5756384853812,48.3996596783341,48.7906100796131,17045.1289426999,0.0,1.0
2015-12-01,6.11,6.24,6.09,6.16,226694,47.7741390362878,48.7906100796131,47.6177588757762,48.1650894375667,28992.680306555,0.0,1.0
2015-12-02,5.89,6.08,5.8201,6.05,156149,46.0539572706604,47.5395687955204,45.5074086096724,47.3049985547531,19970.4360820677,0.0,1.0
2015-12-03,5.76,5.9099,5.68,5.9,182595,45.0374862273351,46.2095555303694,44.4119655852888,46.1321473509162,23352.7065585124,0.0,1.0
2015-12-04,5.54,5.709,5.54,5.7,365659,43.3173044617078,44.6387168180306,43.3173044617078,44.5683457458004,46765.395150355,0.0,1.0
2015-12-07,5.06,5.4818,4.98,5.4,288811,39.5641806094298,42.8622381946191,38.9386599673835,42.2226433381267,36937.0384395549,0.0,1.0
2015-12-08,5.03,5.132,4.98,5.02,162289,39.3296103686625,40.1271491872715,38.9386599673835,39.2514202884067,20755.7019341954,0.0,1.0
2015-12-09,5.15,5.32,5.0,5.01,104973,40.2678913317319,41.5971226960804,39.0950401278951,39.1732302081509,13425.3603086981,0.0,1.0
2015-12-10,5.1075,5.284,5.01,5.08,176795,39.9355834906448,41.3156384071595,39.1732302081509,39.7205607699414,22610.9244832126,0.0,1.0
2015-12-11,4.8,5.05,4.8,5.05,443813,37.5312385227793,39.485990529174,37.5312385227793,39.485990529174,56760.7807215589,0.0,1.0
2015-12-14,4.6,4.87,4.6,4.77,239729,35.9674369176635,38.0785690845698,35.9674369176635,37.2966682820119,30659.7715740607,0.0,1.0
2015-12-15,4.58,4.7,4.57,4.65,181710,35.8110567571519,36.7493377202214,35.7328666768961,36.3583873189424,23239.5208452985,0.0,1.0
2015-12-16,4.64,4.69,4.5,4.5,224899,36.2801972386866,36.6711476399656,35.1855361151056,35.1855361151056,28763.1115435958,0.0,1.0
2015-12-17,4.12,4.6,4.09,4.6,187228,32.2143130653856,35.9674369176635,31.9797428246182,35.9674369176635,23945.2369645234,0.0,1.0
2015-12-18,4.19,4.262,4.09,4.1,405712,32.7616436271761,33.3246122050178,31.9797428246182,32.057932904874,51887.9119541453,0.0,1.0
2015-12-21,4.39,4.39,4.0925,4.26,597649,34.3254452322919,34.3254452322919,31.9992903446821,33.3089741889666,76435.3992277355,0.0,1.0
2015-12-22,4.41,4.45,4.2046,4.27,276207,34.4818253928035,34.7945857138266,32.8758011443495,33.3871642692224,35325.0692538515,0.0,1.0
2015-12-23,4.71,4.71,4.49,4.49,531964,36.8275278004772,36.8275278004772,35.1073460348498,35.1073460348498,68034.7172249649,0.0,1.0
2015-12-24,4.73,4.8,4.51,4.51,98424,36.9839079609888,37.5312385227793,35.2637261953614,35.2637261953614,12587.7860309155,0.0,1.0
2015-12-28,4.61,4.6578,4.55,4.55,193759,36.0456269979193,36.4193755815419,35.5764865163845,35.5764865163845,24780.5091600033,0.0,1.0
2015-12-29,4.57,4.64,4.54,4.64,232307,35.7328666768961,36.2801972386866,35.4982964361287,36.2801972386866,29710.5463045994,0.0,1.0
2015-12-30,4.5,4.57,4.4701,4.5,188936,35.1855361151056,35.7328666768961,34.9517477751408,35.1855361151056,24163.6789963531,0.0,1.0
2015-12-31,4.68,4.69,4.46,4.46,180427,36.5929575597098,36.6711476399656,34.8727757940824,34.8727757940824,23075.4335345037,0.0,1.0
2016-01-04,4.69,4.8,4.5844,4.67,84145,36.6711476399656,37.5312385227793,35.8454603924644,36.514767479454,10761.5952976041,0.0,1.0
2016-01-05,4.66,4.75,4.602,4.64,69235,36.4365773991982,37.1402881215003,35.9830749337146,36.2801972386866,8854.70379023853,0.0,1.0
2016-01-06,4.45,4.57,4.44,4.54,74659,34.7945857138266,35.7328666768961,34.7163956335708,35.4982964361287,9548.39792410513,0.0,1.0
2016-01-07,4.24,4.38,4.23,4.35,67667,33.152594028455,34.2472551520361,33.0744039481992,34.0126849112687,8654.16684298507,0.0,1.0
2016-01-08,4.37,4.44,4.24,4.24,41754,34.1690650717803,34.7163956335708,33.152594028455,33.152594028455,5340.0635813912,0.0,1.0
2016-01-11,4.19,4.43,4.1276,4.42,127525,32.7616436271761,34.638205553315,32.27373752638,34.5600154730593,16309.6136470018,0.0,1.0
2016-01-12,4.03,4.24,3.89,4.19,200761,31.5106023430834,33.152594028455,30.4159412195024,32.7616436271761,25676.019175736,0.0,1.0
2016-01-13,3.81,4.1,3.8,4.03,168670,29.7904205774561,32.057932904874,29.7122304972003,31.5106023430834,21571.7901104865,0.0,1.0
2016-01-14,3.93,3.95,3.71,3.84,249986,30.7287015405255,30.8850817010371,29.0085197748982,30.0249908182234,31971.5748061901,0.0,1.0
2016-01-15,3.78,3.8996,3.7,3.75,154954,29.5558503366887,30.4910036965479,28.9303296946424,29.3212800959213,19817.6033958637,0.0,1.0
2016-01-19,3.48,3.81,3.461,3.74,462591,27.210147929015,29.7904205774561,27.061586776529,29.2430900156655,59162.3641370727,0.0,1.0
2016-01-20,3.42,3.47,3.11,3.45,239106,26.7410074474802,27.1319578487592,24.3171149595507,26.9755776882476,30580.0939476966,0.0,1.0
2016-01-21,3.61,3.73,3.37,3.37,88223,28.2266189723403,29.1648999354097,26.3500570462013,26.3500570462013,11283.1448326166,0.0,1.0
2016-01-22,3.97,4.0306,3.7,3.7,104460,31.0414618615487,31.5152937478988,28.9303296946424,28.9303296946424,13359.7509630724,0.0,1.0
2016-01-25,3.87,4.11,3.84,3.97,58548,30.2595610589908,32.1361229851298,30.0249908182234,31.0414618615487,7487.90636976797,0.0,1.0
2016-01-26,4.08,4.1083,3.86,3.91,57469,31.9015527443624,32.1228306714863,30.181370978735,30.572321380014,7349.90932506995,0.0,1.0
2016-01-27,4.09,4.2,4.0201,4.11,107599,31.9797428246182,32.8398337074319,31.4331941636302,32.1361229851298,13761.2085379631,0.0,1.0
2016-01-28,4.22,4.37,4.1,4.37,154441,32.9962138679435,34.1690650717803,32.057932904874,34.1690650717803,19751.994050238,0.0,1.0
2016-01-29,4.27,4.36,4.2,4.2,126949,33.3871642692224,34.0908749915245,32.8398337074319,32.8398337074319,16235.9470133168,0.0,1.0
2016-02-01,4.18,4.19,4.11,4.18,74647,32.6834535469203,32.7616436271761,32.1361229851298,32.6834535469203,9546.86320257002,0.0,1.0
2016-02-02,4.08,4.1,3.98,4.05,301971,31.9015527443624,32.057932904874,31.1196519418045,31.666982503595,38620.1163897179,0.0,1.0
2016-02-03,4.08,4.11,3.91,4.11,122775,31.9015527443624,32.1361229851298,30.572321380014,32.1361229851298,15702.1197060235,0.0,1.0
2016-02-04,4.08,4.2,4.04,4.1,97629,31.9015527443624,32.8398337074319,31.5887924233392,32.057932904874,12486.1107292149,0.0,1.0
2016-02-05,3.99,4.1,3.984,4.08,55848,31.1978420220603,32.057932904874,31.1509279739068,31.9015527443624,7142.59402436977,0.0,1.0
2016-02-08,3.76,3.9745,3.68,3.97,180507,29.3994701761771,31.0766473976638,28.7739495341308,31.0414618615487,23085.6650114044,0.0,1.0
2016-02-09,3.5799,3.715,3.5003,3.71,141627,27.9912668307703,29.047614815026,27.3688737919342,29.0085197748982,18113.1672376704,0.0,1.0
2016-02-10,3.5,3.65,3.48,3.65,106011,27.3665280895266,28.5393792933634,27.210147929015,28.5393792933634,13558.1137214844,0.0,1.0
2016-02-11,3.3199,3.4699,3.25,3.45,168995,25.9583247441198,27.1311759479566,25.4117760831318,26.9755776882476,21613.3554853955,0.0,1.0
2016-02-12,3.2906,3.32,3.09,3.13,121282,27.2148393338303,27.4579914265838,25.5557811771518,25.8866003509661,14664.4462715566,0.19,1.0
2016-02-16,3.45,3.48,3.32,3.38,141890,28.5331537414802,28.7812681218409,27.4579914265838,27.9542201873052,17156.2002726799,0.0,1.0
2016-02-17,3.58,3.63,3.5,3.5,96542,29.6083160563765,30.0218400236443,28.946677708748,28.946677708748,11673.0839856584,0.0,1.0
2016-02-18,3.49,3.64,3.45,3.6,295521,28.8639729152944,30.1045448170979,28.5331537414802,29.7737256432836,35732.0280554137,0.0,1.0
2016-02-19,3.39,3.5899,3.3154,3.44,160456,28.0369249807588,29.6901938018955,27.4199472215952,28.4504489480266,19401.0520188394,0.0,1.0
2016-02-22,3.58,3.64,3.43,3.64,131874,29.6083160563765,30.1045448170979,28.367744154573,30.1045448170979,15945.1459212023,0.0,1.0
2016-02-23,3.39,3.57,3.38,3.48,282104,28.0369249807588,29.5256112629229,27.9542201873052,28.7812681218409,34109.7520736069,0.0,1.0
2016-02-24,3.41,3.435,3.24,3.28,101207,28.2023345676659,28.4090965512998,26.7963530789553,27.1271722527695,12237.1383536339,0.0,1.0
2016-02-25,3.4248,3.5098,3.306,3.34,105038,28.3247376619772,29.0277284063325,27.3422047157488,27.6234010134909,12700.352133637,0.0,1.0
2016-02-26,3.5,3.57,3.47,3.51,66300,28.946677708748,29.5256112629229,28.6985633283873,29.0293825022016,8016.46400788412,0.0,1.0
2016-02-29,3.57,3.69,3.505,3.56,89921,29.5256112629229,30.5180687843657,28.9880301054748,29.4429064694694,10872.5257926538,0.0,1.0
2016-03-01,3.69,3.72,3.5,3.56,114499,30.5180687843657,30.7661831647264,28.946677708748,29.4429064694694,13844.3003384423,0.0,1.0
2016-03-02,3.81,3.81,3.62,3.62,93830,31.5105263058085,31.5105263058085,29.9391352301908,29.9391352301908,11345.1707067838,0.0,1.0
2016-03-03,3.958,3.97,3.8,3.8,101681,32.7345572489213,32.8338030010656,31.427821512355,31.427821512355,12294.4506302514,0.0,1.0
2016-03-04,4.0,4.1,3.93,3.9999,150315,33.0819173814263,33.9089653159619,32.5029838272513,33.0810903334917,18174.8836703635,0.0,1.0
2016-03-07,4.13,4.16,3.9,3.96,159020,34.1570796963226,34.4051940766833,32.2548694468906,32.751098207612,19227.4224213233,0.0,1.0
2016-03-08,3.91,4.1493,3.87,4.13,253939,32.3375742403442,34.316699947688,32.0067550665299,34.1570796963226,30704.266269956,0.0,1.0
2016-03-09,3.93,4.05,3.85,3.92,207228,32.5029838272513,33.4954413486941,31.8413454796228,32.4202790337977,25056.3469596653,0.0,1.0
2016-03-10,3.85,3.93,3.7815,3.93,102924,31.8413454796228,32.5029838272513,31.2748176444659,32.5029838272513,12444.7442164022,0.0,1.0
2016-03-11,3.88,3.9799,3.8501,3.88,135169,32.0894598599835,32.9156807465846,31.8421725275573,32.0894598599835,16343.5508820768,0.0,1.0
2016-03-14,3.91,3.93,3.8,3.82,105672,32.3375742403442,32.5029838272513,31.427821512355,31.5932310992621,12777.0103264122,0.0,1.0
2016-03-15,3.83,3.87,3.7701,3.87,99614,31.6759358927157,32.0067550665299,31.1805341799288,32.0067550665299,12044.5255758879,0.0,1.0
2016-03-16,3.989,3.99,3.86,3.9,66792,32.9909421086274,32.9992125879727,31.9240502730764,32.2548694468906,8075.95270006932,0.0,1.0
2016-03-17,4.16,4.18,3.86,3.98,186289,34.4051940766833,34.5706036635905,31.9240502730764,32.9165077945191,22524.5710944906,0.0,1.0
2016-03-18,4.12,4.23,4.0832,4.18,232446,34.0743749028691,34.9841276308583,33.7700212629599,34.5706036635905,28105.5051700849,0.0,1.0
2016-03-21,4.07,4.24,4.005,4.15,86145,33.6608509356012,35.0668324243119,33.1232697781531,34.3224892832298,10415.96217133,0.0,1.0
2016-03-22,4.06,4.08,4.0,4.07,65055,33.5781461421477,33.7435557290548,33.0819173814263,33.6608509356012,7865.92859778132,0.0,1.0
2016-03-23,3.92,4.06,3.91,4.05,74710,32.4202790337977,33.5781461421477,32.3375742403442,33.4954413486941,9033.33372592796,0.0,1.0
2016-03-24,3.95,3.96,3.8,3.82,120029,32.6683934141584,32.751098207612,31.427821512355,31.5932310992621,14512.9435656459,0.0,1.0
2016-03-28,3.92,3.9799,3.871,3.94,55011,32.4202790337977,32.9156807465846,32.0150255458753,32.5856886207049,6651.48871097608,0.0,1.0
2016-03-29,3.99,4.0,3.8,3.85,58402,32.9992125879727,33.0819173814263,31.427821512355,31.8413454796228,7061.50122154523,0.0,1.0
2016-03-30,4.02,4.055,4.0,4.0,91622,33.2473269683334,33.5367937454209,33.0819173814263,33.0819173814263,11078.1970638063,0.0,1.0
2016-03-31,4.04,4.04,4.0,4.0,234053,33.4127365552405,33.4127365552405,33.0819173814263,33.0819173814263,28299.8107154948,0.0,1.0
2016-04-01,3.95,4.06,3.93,3.95,132744,32.6683934141584,33.5781461421477,32.5029838272513,32.6683934141584,16050.3393403103,0.0,1.0
2016-04-04,3.86,3.989,3.86,3.92,153724,31.9240502730764,32.9909421086274,31.9240502730764,32.4202790337977,18587.0725965004,0.0,1.0
2016-04-05,3.9,3.93,3.87,3.87,39774,32.2548694468906,32.5029838272513,32.0067550665299,32.0067550665299,4809.15293287456,0.0,1.0
2016-04-06,3.9427,3.98,3.89,3.94,52851,32.6080189149373,32.9165077945191,32.1721646534371,32.5856886207049,6390.31884284592,0.0,1.0
2016-04-07,3.98,4.01,3.9401,3.98,71827,32.9165077945191,33.1646221748798,32.5865156686394,32.9165077945191,8684.74449915979,0.0,1.0
2016-04-08,4.05,4.1,4.0,4.0,91886,33.4954413486941,33.9089653159619,33.0819173814263,33.0819173814263,11110.1178254667,0.0,1.0
2016-04-11,4.1,4.1399,4.1,4.12,230006,33.9089653159619,34.2389574418417,33.9089653159619,34.0743749028691,27810.4799486787,0.0,1.0
2016-04-12,4.21,4.21,4.11,4.14,209699,34.8187180439512,34.8187180439512,33.9916701094155,34.2397844897762,25355.1204523272,0.0,1.0
2016-04-13,4.23,4.25,4.18,4.25,195634,34.9841276308583,35.1495372177654,34.5706036635905,35.1495372177654,23654.4935100815,0.0,1.0
2016-04-14,4.17,4.25,4.15,4.25,183024,34.4878988701369,35.1495372177654,34.3224892832298,35.1495372177654,22129.7934928957,0.0,1.0
2016-04-15,4.16,4.19,4.1,4.15,207515,34.4051940766833,34.653308457044,33.9089653159619,34.3224892832298,25091.0486967734,0.0,1.0
2016-04-18,4.15,4.1625,4.05,4.1,166710,34.3224892832298,34.4258702750467,33.4954413486941,33.9089653159619,20157.235516657,0.0,1.0
2016-04-19,4.26,4.26,4.15,4.15,198587,35.232242011219,35.232242011219,34.3224892832298,34.3224892832298,24011.5465751687,0.0,1.0
2016-04-20,4.32,4.35,4.22,4.27,283634,35.7284707719404,35.9765851523011,34.9014228374047,35.3149468046725,34294.7473968658,0.0,1.0
2016-04-21,4.34,4.4,4.32,4.36,208480,35.8938803588475,36.3901091195689,35.7284707719404,36.0592899457546,25207.7287536,0.0,1.0
2016-04-22,4.48,4.53,4.34,4.34,121394,37.0517474671974,37.4652714344653,35.8938803588475,35.8938803588475,14677.9884128671,0.0,1.0
2016-04-25,4.42,4.52,4.4,4.48,147451,36.555518706476,37.3825666410117,36.3901091195689,37.0517474671974,17828.5917711391,0.0,1.0
2016-04-26,4.51,4.53,4.4,4.42,446046,37.2998618475581,37.4652714344653,36.3901091195689,36.555518706476,53932.3032407343,0.0,1.0
2016-04-27,4.58,4.62,4.52,4.55,364050,37.8787954017331,38.2096145755473,37.3825666410117,37.6306810213724,44018.004857771,0.0,1.0
2016-04-28,4.59,4.64,4.55,4.55,258278,37.9615001951866,38.3750241624545,37.6306810213724,37.6306810213724,31228.9033337602,0.0,1.0
2016-04-29,4.52,4.67,4.47,4.67,303434,37.3825666410117,38.6231385428152,36.9690426737439,38.6231385428152,36688.8045213923,0.0,1.0
2016-05-02,4.5,4.68,4.42,4.68,261528,37.2171570541046,38.7058433362687,36.555518706476,38.7058433362687,31621.8672557152,0.0,1.0
2016-05-03,4.41,4.44,4.3,4.44,150475,36.4728139130225,36.7209282933832,35.5630611850332,36.7209282933832,18194.2295865213,0.0,1.0
2016-05-04,4.42,4.46,4.37,4.39,134038,36.555518706476,36.8863378802903,36.1419947392082,36.3074043261153,16206.7994372364,0.0,1.0
2016-05-05,4.45,4.62,4.42,4.48,95592,36.8036330868367,38.2096145755473,36.555518706476,37.0517474671974,11558.2176084715,0.0,1.0
2016-05-06,4.55,4.55,4.428,4.45,83417,37.6306810213724,37.6306810213724,36.6216825412389,36.8036330868367,10086.1143008397,0.0,1.0
2016-05-09,4.45,4.56,4.4001,4.56,571468,36.8036330868367,37.7133858148259,36.3909361675034,37.7133858148259,69097.3250928738,0.0,1.0
2016-05-10,4.52,4.53,4.43,4.43,81473,37.3825666410117,37.4652714344653,36.6382234999296,36.6382234999296,9851.06141952252,0.0,1.0
2016-05-11,4.58,4.6099,4.4201,4.46,112443,37.8787954017331,38.1260827341592,36.5563457544106,36.8863378802903,13595.7053158147,0.0,1.0
2016-05-12,4.57,4.65,4.552,4.64,71385,37.7960906082795,38.457728955908,37.6472219800631,38.3750241624545,8631.30140577389,0.0,1.0
2016-05-13,4.53,4.75,4.5,4.52,102055,37.4652714344653,39.2847768904437,37.2171570541046,37.3825666410117,12339.6717092702,0.0,1.0
2016-05-16,4.5,4.55,4.45,4.55,200735,38.0442049886402,38.4669183774029,37.6214915998775,38.4669183774029,23743.6292930743,0.1,1.0
2016-05-17,4.56,4.5799,4.47,4.47,175364,38.5514610551554,38.719700983883,37.7905769553826,37.7905769553826,20742.6597621276,0.0,1.0
2016-05-18,4.47,4.58,4.44,4.53,83278,37.7905769553826,38.7205464106605,37.536948922125,38.2978330218978,9850.40954626069,0.0,1.0
2016-05-19,4.5,4.53,4.4,4.41,206589,38.0442049886402,38.2978330218978,37.1987782111149,37.2833208888674,24436.0606372926,0.0,1.0
2016-05-20,4.5298,4.55,4.4801,4.53,135493,38.2961421683428,38.4669183774029,37.8759650599127,38.2978330218978,16026.580137029,0.0,1.0
2016-05-23,4.5355,4.55,4.46,4.52,296708,38.3443314946617,38.4669183774029,37.7060342776301,38.2132903441453,35095.6472976286,0.0,1.0
2016-05-24,4.51,4.57,4.481,4.56,749474,38.1287476663927,38.636003732908,37.8835739009104,38.5514610551554,88650.3739796127,0.0,1.0
2016-05-25,4.57,4.6399,4.51,4.51,197056,38.636003732908,39.2269570503982,38.1287476663927,38.1287476663927,23308.4644629787,0.0,1.0
2016-05-26,4.54,4.652,4.53,4.57,110444,38.3823756996503,39.3292536904787,38.2978330218978,38.636003732908,13063.6978785179,0.0,1.0
2016-05-27,4.557,4.57,4.51,4.51,29413,38.5260982518297,38.636003732908,38.1287476663927,38.1287476663927,3479.07125512339,0.0,1.0
2016-05-31,4.58,4.63,4.53,4.53,86966,38.7205464106605,39.1432597994231,38.2978330218978,38.2978330218978,10286.6389274491,0.0,1.0
2016-06-01,4.65,4.6675,4.51,4.51,66927,39.3123451549282,39.4602948409952,38.1287476663927,38.1287476663927,7916.35677733122,0.0,1.0
2016-06-02,4.7576,4.76,4.6,4.6,119869,40.2220243675455,40.2423146102061,38.8896317661656,38.8896317661656,14178.5194397166,0.0,1.0
2016-06-03,4.788,4.82,4.74,4.76,64583,40.4790341079132,40.7495706767213,40.073229254701,40.2423146102061,7639.10035935245,0.0,1.0
2016-06-06,4.85,4.8699,4.8,4.83,193803,41.0031987099789,41.1714386387064,40.5804853212162,40.8341133544738,22923.6883846149,0.0,1.0
2016-06-07,4.89,4.91,4.83,4.83,123890,41.341369420989,41.5104547764941,40.8341133544738,40.8341133544738,14654.1372113432,0.0,1.0
2016-06-08,4.87,4.96,4.85,4.94,228563,41.172284065484,41.9331681652568,41.0031987099789,41.7640828097517,27035.2212723886,0.0,1.0
2016-06-09,4.78,4.86,4.74,4.85,74285,40.4113999657112,41.0877413877314,40.073229254701,41.0031987099789,8786.68643752221,0.0,1.0
2016-06-10,4.68,4.7572,4.66,4.75,98643,39.5659731881858,40.2186426604354,39.3968878326808,40.1577719324536,11667.8348287878,0.0,1.0
2016-06-13,4.6,4.68,4.6,4.62,169801,38.8896317661656,39.5659731881858,38.8896317661656,39.0587171216706,20084.6489032471,0.0,1.0
2016-06-14,4.56,4.6,4.5,4.6,186353,38.5514610551554,38.8896317661656,38.0442049886402,38.8896317661656,22042.4766465852,0.0,1.0
2016-06-15,4.62,4.6599,4.51,4.51,115487,39.0587171216706,39.3960424059032,38.1287476663927,38.1287476663927,13660.2013409185,0.0,1.0
2016-06-16,4.6,4.61,4.5,4.61,103818,38.8896317661656,38.9741744439181,38.0442049886402,38.9741744439181,12279.9517072179,0.0,1.0
2016-06-17,4.65,4.7,4.64,4.64,57889,39.3123451549282,39.7350585436909,39.2278024771757,39.2278024771757,6847.31091312814,0.0,1.0
2016-06-20,4.7,4.75,4.6,4.74,59418,39.7350585436909,40.1577719324536,38.8896317661656,40.073229254701,7028.16631547008,0.0,1.0
2016-06-21,4.71,4.75,4.67,4.67,109363,39.8196012214434,40.1577719324536,39.4814305104333,39.4814305104333,12935.8334639125,0.0,1.0
2016-06-22,4.6882,4.7799,4.665,4.7,79240,39.6352981839429,40.4105545389336,39.439159171557,39.7350585436909,9372.78095590308,0.0,1.0
2016-06-23,4.75,4.76,4.69,4.7,117240,40.1577719324536,40.2423146102061,39.6505158659384,39.7350585436909,13867.5522371287,0.0,1.0
2016-06-24,4.6609,4.7399,4.554,4.6,125480,39.4044966736785,40.0723838279235,38.5007354485039,38.8896317661656,14842.207904426,0.0,1.0
2016-06-27,4.45,4.5999,4.43,4.57,299059,37.6214915998775,38.888786339388,37.4524062443725,38.636003732908,35373.7316997908,0.0,1.0
2016-06-28,4.68,4.6896,4.58,4.59,80878,39.5659731881858,39.6471341588283,38.7205464106605,38.805089088413,9566.52925481486,0.0,1.0
2016-06-29,23.7766,23.93,23.405,23.93,44464,40.2027486370179,40.4621255723627,39.5744274559611,40.4621255723627,26296.7776642652,0.0,0.2
2016-06-30,23.75,23.78,23.1001,23.78,46903,40.1577719324536,40.2084975391051,39.0588862070261,40.2084975391051,27739.2443951743,0.0,1.0
2016-07-01,24.05,24.14,23.5,23.5,29788,40.6650279989688,40.8172048189233,39.7350585436909,39.7350585436909,17617.137753309,0.0,1.0
2016-07-05,23.62,23.97,23.33,23.5,58498,39.937960970297,40.5297597145647,39.4476134393323,39.7350585436909,34596.7276854125,0.0,1.0
2016-07-06,24.0,24.01,23.3,23.34,59671,40.5804853212162,40.5973938567667,39.3968878326808,39.4645219748828,35290.4601476333,0.0,1.0
2016-07-07,23.59,24.18,23.58,24.01,30125,39.8872353636455,40.8848389611253,39.8703268280949,40.5973938567667,17816.4453745949,0.0,1.0
2016-07-08,24.11,24.2,23.44,23.66,68550,40.7664792122718,40.9186560322264,39.6336073303879,40.005595112499,40541.6541221073,0.0,1.0
2016-07-11,23.95,24.36,23.94,24.06,95686,40.4959426434637,41.1891926010345,40.4790341079132,40.6819365345193,56590.3532651781,0.0,1.0
2016-07-12,24.46,24.6238,24.1445,24.15,48889,41.3582779565395,41.6352397688568,40.824813659921,40.8341133544738,28913.7991010314,0.0,1.0
2016-07-13,24.24,24.4899,24.131,24.34,17208,40.9862901744284,41.4088344778356,40.8019871369279,41.1553755299335,10177.1084483329,0.0,1.0
2016-07-14,24.3201,24.45,24.28,24.28,30449,41.1217275441879,41.341369420989,41.0539243166304,41.0539243166304,18008.0645713209,0.0,1.0
2016-07-15,24.38,24.461,24.2401,24.3301,45274,41.2230096721355,41.3599688100946,40.9864592597839,41.1386360797385,26775.82565608,0.0,1.0
2016-07-18,24.54,24.5872,24.12,24.2,17959,41.4935462409436,41.573354528742,40.7833877478223,40.9186560322264,10621.2628209909,0.0,1.0
2016-07-19,24.51,24.6,24.38,24.42,38555,41.4428206342921,41.5949974542466,41.2230096721355,41.2906438143375,22802.0929931123,0.0,1.0
2016-07-20,24.79,24.79,24.23,24.23,23153,41.9162596297063,41.9162596297063,40.9693816388779,40.9693816388779,13693.0841413443,0.0,1.0
2016-07-21,24.5,24.9,24.5,24.9,16214,41.4259120987416,42.1022535207618,41.4259120987416,42.1022535207618,9589.23967813052,0.0,1.0
2016-07-22,24.64,24.69,24.3855,24.41,10158,41.6626315964487,41.7471742742012,41.2323093666883,41.273735278787,6007.61666772233,0.0,1.0
2016-07-25,24.32,24.37,24.16,24.36,22978,41.1215584588324,41.206101136585,40.8510218900243,41.1891926010345,13589.5861184213,0.0,1.0
2016-07-26,24.72,24.8,24.0,24.15,51050,41.7978998808527,41.9331681652568,40.5804853212162,40.8341133544738,30191.8518298115,0.0,1.0
2016-07-27,24.51,24.92,24.51,24.7,9744,41.4428206342921,42.1360705918629,41.4428206342921,41.7640828097517,5762.7699163503,0.0,1.0
2016-07-28,24.59,24.68,24.32,24.32,7615,41.5780889186961,41.7302657386507,41.1215584588324,41.1215584588324,4503.64254033329,0.0,1.0
2016-07-29,24.905,24.905,24.29,24.44,11691,42.1107077885371,42.1107077885371,41.0708328521809,41.3244608854385,6914.25934852744,0.0,1.0
2016-08-01,24.42,25.0,24.34,24.75,18495,41.2906438143375,42.2713388762669,41.1553755299335,41.8486254875042,10938.2624797721,0.0,1.0
2016-08-02,24.2,24.5,24.01,24.5,53126,40.9186560322264,41.4259120987416,40.5973938567667,41.4259120987416,31419.6340903147,0.0,1.0
2016-08-03,24.69,24.7988,24.06,24.37,17307,41.7471742742012,41.9311391409907,40.6819365345193,41.206101136585,10235.6587584436,0.0,1.0
2016-08-04,24.99,25.11,24.54,24.54,18682,42.2544303407164,42.4573327673225,41.4935462409436,41.4935462409436,11048.8575099812,0.0,1.0
2016-08-05,25.19,25.39,24.95,24.96,21559,42.5926010517265,42.9307717627367,42.1867961985144,42.2037047340649,12750.3650068346,0.0,1.0
2016-08-08,25.58,25.755,25.21,25.21,25906,43.2520339381963,43.5479333103302,42.6264181228275,42.6264181228275,15321.2558962409,0.0,1.0
2016-08-09,25.44,25.6,25.25,25.6,16097,43.0153144404892,43.2858510092973,42.6940522650296,43.2858510092973,9520.04385709061,0.0,1.0
2016-08-10,25.18,25.4251,25.13,25.3203,28532,42.575692516176,42.9901207225189,42.4911498384235,42.8129192699496,16874.3176573591,0.0,1.0
2016-08-11,25.38,25.47,25.24,25.4,30992,42.9138632271862,43.0660400471407,42.6771437294791,42.9476802982872,18329.2041510189,0.0,1.0
2016-08-12,25.49,25.52,25.26,25.26,26993,43.0998571182417,43.1505827248933,42.7109608005801,42.7109608005801,15964.1264729109,0.0,1.0
2016-08-15,25.04,25.1,24.82,24.82,13360,43.3534851514993,43.4573673044183,42.9725839241299,42.9725839241299,7716.43614881169,0.6,1.0
2016-08-16,25.0,25.18,25.0,25.05,21361,43.2842303828867,43.5958768416435,43.2842303828867,43.3707988436525,12337.634174758,0.0,1.0
2016-08-17,24.89,24.8995,24.5901,24.89,16071,43.093779769202,43.1102277767475,42.5745421415289,43.093779769202,9282.24890325992,0.0,1.0
2016-08-18,25.27,25.27,24.82,24.82,23980,43.7517000710219,43.7517000710219,42.9725839241299,42.9725839241299,13850.3097940497,0.0,1.0
2016-08-19,25.1275,25.669,24.8797,25.3,31108,43.5049799578394,44.4425163879328,43.0759466662843,43.8036411474814,17967.2826135654,0.0,1.0
2016-08-22,24.99,25.562,24.88,25.29,27753,43.2669166907336,44.257259881894,43.0764660770489,43.7863274553282,16029.5099130217,0.0,1.0
2016-08-23,25.37,25.37,25.029,25.16,14777,43.9248369925534,43.9248369925534,43.3344400901309,43.5612494573372,8534.86354573281,0.0,1.0
2016-08-24,24.8556,25.39,24.8,25.39,10822,43.0342206681952,43.9594643768598,42.9379565398236,43.9594643768598,6250.54431155988,0.0,1.0
2016-08-25,24.85,24.95,24.75,24.95,12355,43.0245250005894,43.1976619221209,42.8513880790579,43.1976619221209,7135.97070498266,0.0,1.0
2016-08-26,24.69,25.0,24.641,24.76,21944,42.7475059261389,43.2842303828867,42.6626688345885,42.868701771211,12674.3618899344,0.0,1.0
2016-08-29,25.06,25.14,24.72,24.82,14829,43.3881125358056,43.5266220730309,42.7994470025984,42.9725839241299,8564.89757864735,0.0,1.0
2016-08-30,25.1,25.25,25.05,25.24,13282,43.4573673044183,43.7170726867156,43.3707988436525,43.6997589945624,7671.38509943987,0.0,1.0
2016-08-31,25.21,25.23,24.85,25.17,60154,43.647817918103,43.6824453024093,43.0245250005894,43.5785631494904,34743.6003065582,0.0,1.0
2016-09-01,25.13,25.13,24.88,25.01,18951,43.5093083808777,43.5093083808777,43.0764660770489,43.3015440750399,10945.6722646804,0.0,1.0
2016-09-02,25.36,25.3883,25.07,25.08,8206,43.9075233004003,43.9565210491937,43.4054262279588,43.422739920112,4739.60142493628,0.0,1.0
2016-09-06,25.66,25.66,25.3,25.3,18491,44.4269340649949,44.4269340649949,43.8036411474814,43.8036411474814,10679.986588898,0.0,1.0
2016-09-07,25.57,25.6844,25.51,25.51,24787,44.2711108356165,44.4691794738486,44.1672286826976,44.1672286826976,14316.4148817811,0.0,1.0
2016-09-08,25.87,25.9899,25.57,25.57,15456,44.7905216002112,44.9981127691275,44.2711108356165,44.2711108356165,8927.03870628992,0.0,1.0
2016-09-09,25.45,25.82,25.45,25.7,9253,44.0633465297787,44.7039531394454,44.0633465297787,44.4961888336075,5344.32512611935,0.0,1.0
2016-09-12,25.51,25.5199,25.2398,25.25,16654,44.1672286826976,44.1843692379292,43.6994127207194,43.7170726867156,9618.97661843636,0.0,1.0
2016-09-13,24.76,25.261,24.59,25.1,56920,42.868701771211,43.7361177480841,42.5743690046074,43.4573673044183,32875.7144902965,0.0,1.0
2016-09-14,24.8308,25.0849,24.724,25.0,13968,42.9912827116553,43.431223629267,42.8063724794597,43.2842303828867,8067.60330288935,0.0,1.0
2016-09-15,24.98,25.04,24.66,24.66,5267,43.2496029985804,43.3534851514993,42.6955648496795,42.6955648496795,3042.10098770892,0.0,1.0
2016-09-16,24.82,24.88,24.61,24.61,18884,42.9725839241299,43.0764660770489,42.6089963889137,42.6089963889137,10906.9745684251,0.0,1.0
2016-09-19,25.0,25.2,24.64,24.8,12290,43.2842303828867,43.6305042259498,42.6609374653732,42.9379565398236,7098.42816383949,0.0,1.0
2016-09-20,24.9999,25.1587,24.78,24.78,10132,43.2840572459652,43.5589986773573,42.9033291555173,42.9033291555173,5852.01579788622,0.0,1.0
2016-09-21,25.36,25.38,25.033,25.23,16458,43.9075233004003,43.9421506847066,43.3413655669921,43.6824453024093,9505.7714174508,0.0,1.0
2016-09-22,25.68,25.69,25.43,25.43,12513,44.4615614493012,44.4788751414544,44.0287191454724,44.0287191454724,7227.22795883837,0.0,1.0
2016-09-23,25.505,25.83,25.37,25.83,13752,44.158571836621,44.7212668315986,43.9248369925534,44.7212668315986,7942.84655078281,0.0,1.0
2016-09-26,25.68,25.87,25.575,25.62,15792,44.4615614493012,44.7905216002112,44.2797676816931,44.3576792963823,9121.10476512232,0.0,1.0
2016-09-27,25.45,25.73,25.25,25.73,11651,44.0633465297787,44.548129910067,43.7170726867156,44.548129910067,6729.35610552432,0.0,1.0
2016-09-28,25.823,25.823,25.06,25.73,16256,44.7091472470914,44.7091472470914,43.3881125358056,44.548129910067,9389.10075112893,0.0,1.0
2016-09-29,25.77,26.0,25.68,25.6889,8724,44.6173846786796,45.0155995982022,44.4615614493012,44.4769706353175,5038.78659896955,0.0,1.0
2016-09-30,25.8214,25.91,25.7405,25.77,5774,44.7063770563468,44.8597763688238,44.5663092868278,44.6173846786796,3334.93280862565,0.0,1.0
2016-10-03,25.62,25.76,25.5,25.67,11670,44.3576792963823,44.6000709865265,44.1499149905445,44.4442477571481,6740.33007908925,0.0,1.0
2016-10-04,25.37,25.5584,25.22,25.5,16804,43.9248369925534,44.2510269527189,43.6651316102561,44.1499149905445,9705.61325184368,0.0,1.0
2016-10-05,25.62,25.75,25.37,25.4,9710,44.3576792963823,44.5827572943733,43.9248369925534,43.9767780690129,5608.27806923364,0.0,1.0
2016-10-06,25.64,25.74,25.54,25.54,14136,44.3923066806886,44.5654436022202,44.2191697591571,44.2191697591571,8164.63633230554,0.0,1.0
2016-10-07,25.53,25.7199,25.46,25.5,7943,44.2018560670039,44.5306430809923,44.0806602219318,44.1499149905445,4587.69852769545,0.0,1.0
2016-10-10,25.74,25.94,25.7,25.755,5074,44.5654436022202,44.9117174452833,44.4961888336075,44.5914141404499,2930.6285193915,0.0,1.0
2016-10-11,25.5,25.75,25.5,25.75,13364,44.1499149905445,44.5827572943733,44.1499149905445,44.5827572943733,7718.74645903587,0.0,1.0
2016-10-12,25.47,25.685,25.3,25.3,19187,44.097973914085,44.4702182953778,43.8036411474814,43.8036411474814,11081.9805679079,0.0,1.0
2016-10-13,25.4131,25.7506,25.131,25.1333,5024,43.9994590057335,44.5837961159025,43.511039750093,43.5150218992883,2901.74964158907,0.0,1.0
2016-10-14,25.64,25.8813,25.33,25.33,8376,44.3923066806886,44.8100860723442,43.8555822239408,43.8555822239408,4837.78960946457,0.0,1.0
2016-10-17,25.79,25.859,25.6217,25.64,34485,44.6520120629859,44.7714765388427,44.3606226240483,44.3923066806886,19917.7620203422,0.0,1.0
2016-10-18,25.9,26.03,25.6086,25.97,11050,44.8424626766706,45.0675406746617,44.3379416873277,44.9636585217427,6382.23199433901,0.0,1.0
2016-10-19,26.33,26.4812,25.87,26.0,7224,45.5869514392563,45.848734464612,44.7905216002112,45.0155995982022,4172.42026489638,0.0,1.0
2016-10-20,26.32,26.32,26.0,26.0,18103,45.5696377471031,45.5696377471031,45.0155995982022,45.0155995982022,10455.886497151,0.0,1.0
2016-10-21,26.21,26.3889,26.0,26.04,9918,45.3791871334184,45.6889290860384,45.0155995982022,45.0848543668148,5728.41420089179,0.0,1.0
2016-10-24,26.2,26.4,26.06,26.06,4408,45.3618734412653,45.7081472843284,45.1194817511211,45.1194817511211,2545.96186706302,0.0,1.0
2016-10-25,26.1,26.31,26.05,26.31,3698,45.1887365197337,45.55232405495,45.102168058968,45.55232405495,2135.88180226838,0.0,1.0
2016-10-26,25.91,26.125,25.86,25.95,8067,44.8597763688238,45.2320207501166,44.773207908058,44.9290311374364,4659.3181446455,0.0,1.0
2016-10-27,25.95,26.0683,25.85,25.85,7527,44.9290311374364,45.1338521156082,44.7558942159049,44.7558942159049,4347.42626437916,0.0,1.0
2016-10-28,25.83,26.2831,25.75,26.2349,7755,44.7212668315986,45.505750223058,44.5827572943733,45.4222982268798,4479.11394715827,0.0,1.0
2016-10-31,25.66,25.85,25.5,25.7996,17664,44.4269340649949,44.7558942159049,44.1499149905445,44.668633207453,10202.3299500456,0.0,1.0
2016-11-01,25.36,26.1304,25.2232,25.66,18222,43.9075233004003,45.2413701438793,43.6706719917451,44.4269340649949,10524.6182263208,0.0,1.0
2016-11-02,25.12,25.42,24.5953,25.03,51829,43.4919946887246,44.0114054533192,42.5835452614486,43.3361714593462,29935.2671524521,0.0,1.0
2016-11-03,24.88,25.6018,24.7901,25.12,30924,43.0764660770489,44.3261683766636,42.920815984592,43.4919946887246,17861.0083432524,0.0,1.0
2016-11-04,24.86,25.025,24.75,24.7501,15416,43.0418386927426,43.3275146132696,42.8513880790579,42.8515612159794,8903.93560404796,0.0,1.0
2016-11-07,25.03,25.3076,25.0001,25.1,10225,43.3361714593462,43.8167995535178,43.2844035198083,43.4573673044183,5905.73051059876,0.0,1.0
2016-11-08,24.9071,25.1611,24.9,25.03,18802,43.1233861827839,43.563153963474,43.1110934613552,43.3361714593462,10859.6132088291,0.0,1.0
2016-11-09,26.14,26.26,24.7018,24.79,20243,45.2579912883464,45.4657555941842,42.7679360828796,42.9206428476705,11691.9024670954,0.0,1.0
2016-11-10,25.93,26.31,25.6648,26.05,20575,44.8944037531301,45.55232405495,44.4352446372284,45.102168058968,11883.6582157036,0.0,1.0
2016-11-11,25.768,25.768,25.08,25.58,13336,44.613921940249,44.613921940249,43.422739920112,44.2884245277697,7702.57428746651,0.0,1.0
2016-11-14,25.31,25.65,24.97,25.47,10574,44.6693257551391,45.2693878158561,44.0692636944221,44.9517079013589,5991.31362463446,0.49,1.0
2016-11-15,25.68,25.7018,24.8959,24.8959,13906,45.3223344682723,45.3608090356947,43.9384854629541,43.9384854629541,7879.25167998552,0.0,1.0
2016-11-16,25.18,25.71,25.18,25.3313,7231,44.4398902613355,45.3752811206885,44.4398902613355,44.7069178783546,4097.14288062529,0.0,1.0
2016-11-17,25.17,25.75,25.11,25.7021,10818,44.4222413771968,45.4458766572435,44.3163480723644,45.3613385022189,6129.5659912328,0.0,1.0
2016-11-18,25.61,25.7122,25.25,25.37,51317,45.1987922793012,45.379163875199,44.5634324503067,44.7752190599715,29076.6258062575,0.0,1.0
2016-11-21,25.83,25.9388,25.45,25.75,12583,45.5870677303533,45.7790875897828,44.9164101330814,45.4458766572435,7129.62921683143,0.0,1.0
2016-11-22,25.71,25.9013,25.5616,25.64,10359,45.3752811206885,45.7129042742625,45.1133716800697,45.2517389317174,5869.49289177118,0.0,1.0
2016-11-23,25.82,25.8324,25.56,25.56,6505,45.5694188462146,45.5913034625466,45.1105478586075,45.1105478586075,3685.78542918925,0.0,1.0
2016-11-25,25.46,25.79,25.258,25.63,3673,44.9340590172201,45.5164721937984,44.5775515576177,45.2340900475786,2081.15140375283,0.0,1.0
2016-11-28,25.08,25.4,24.97,25.4,17173,44.2634014199482,44.8281657123877,44.0692636944221,44.8281657123877,9730.36021144766,0.0,1.0
2016-11-29,24.9,24.95,24.52,24.78,12927,43.9457215054509,44.0339659261446,43.275063908179,43.7339348957861,7324.54238941269,0.0,1.0
2016-11-30,25.37,25.5519,25.25,25.49,44752,44.7752190599715,45.0962522624551,44.5634324503067,44.9870056696363,25356.8438934785,0.0,1.0
2016-12-01,25.13,25.6,25.1,25.51,20574,44.3516458406419,45.1811433951624,44.2986991882257,45.0223034379138,11657.3942229269,0.0,1.0
2016-12-02,25.39,25.4837,25.01,25.01,9240,44.810516828249,44.9758868726289,44.139859230977,44.139859230977,5235.45847282224,0.0,1.0
2016-12-05,25.84,25.91,25.38,25.38,31398,45.6047166144921,45.7282588034632,44.7928679441102,44.7928679441102,17790.3598625187,0.0,1.0
2016-12-06,25.76,25.9,25.76,25.83,24678,45.4635255413822,45.7106099193245,45.4635255413822,45.5870677303533,13982.7537004662,0.0,1.0
2016-12-07,26.05,26.173,25.78,25.78,15244,45.9753431814055,46.192424456312,45.4988233096597,45.4988233096597,8637.37326403705,0.0,1.0
2016-12-08,25.97,26.2435,25.923,26.06,10430,45.8341521082956,46.31684908949,45.7512023528436,45.9929920655443,5909.72206401906,0.0,1.0
2016-12-09,25.57,26.22,25.57,25.97,17768,45.1281967427462,46.275374211764,45.1281967427462,45.8341521082956,10067.4920070461,0.0,1.0
2016-12-12,25.63,25.9147,25.6004,25.71,30999,45.2340900475786,45.7365537790084,45.181849350528,45.3752811206885,17564.2832466469,0.0,1.0
2016-12-13,25.52,25.71,25.391,25.65,13676,45.0399523220525,45.3752811206885,44.8122817166629,45.2693878158561,7748.9318262248,0.0,1.0
2016-12-14,25.3472,25.57,25.1901,25.46,14964,44.7349796041352,45.1281967427462,44.4577156343157,44.9340590172201,8478.72300728486,0.0,1.0
2016-12-15,25.25,25.36,25.0,25.18,13451,44.5634324503067,44.7575701758328,44.1222103468383,44.4398902613355,7621.44501276321,0.0,1.0
2016-12-16,25.31,25.5899,25.11,25.125,12981,44.6693257551391,45.1633180221823,44.3163480723644,44.3428213985725,7355.13922464346,0.0,1.0
2016-12-19,25.34,25.53,25.0586,25.15,24274,44.7222724075553,45.0576012061913,44.2256328078913,44.3869436089193,13753.8440442952,0.0,1.0
2016-12-20,25.03,25.6,25.03,25.52,57168,44.1751569992545,45.1811433951624,44.1751569992545,45.0399523220525,32391.8495643184,0.0,1.0
2016-12-21,25.325,25.58,25.03,25.03,32155,44.6957990813472,45.145845626885,44.1751569992545,44.1751569992545,18219.2821638095,0.0,1.0
2016-12-22,25.75,25.8936,25.4,25.51,24379,45.4458766572435,45.6993146334757,44.8281657123877,45.0223034379138,13813.3378905772,0.0,1.0
2016-12-23,25.76,25.94,25.716,25.75,11828,45.4635255413822,45.7812054558794,45.3858704511718,45.4458766572435,6701.84013166034,0.0,1.0
2016-12-27,26.06,26.1228,25.66,25.66,19693,45.9929920655443,46.1038270579355,45.2870366999948,45.2870366999948,11158.2125222174,0.0,1.0
2016-12-28,25.8,26.1392,25.72,26.1,24738,45.5341210779371,46.132771227923,45.3929300048272,46.0635876020992,14016.7501840559,0.0,1.0
2016-12-29,25.88,25.985,25.64,25.64,12230,45.675312151047,45.8606254345037,45.2517389317174,45.2517389317174,6929.6165717117,0.0,1.0
2016-12-30,26.17,26.1844,25.78,25.8285,22454,46.1871297910703,46.2125441842301,45.4988233096597,45.5844203977325,12722.6173754059,0.0,1.0
2017-01-03,26.61,26.62,26.03,26.03,32051,46.9636806931747,46.9813295773134,45.940045413128,45.940045413128,18160.3549255872,0.0,1.0
2017-01-04,26.99,26.99,26.6618,26.69,7528,47.6343382904466,47.6343382904466,47.0551019130133,47.1048717662846,4265.42547439458,0.0,1.0
2017-01-05,26.63,26.8804,26.62,26.83,32321,46.9989784614522,47.4409065202861,46.9813295773134,47.3519561442269,18313.3391017411,0.0,1.0
2017-01-06,26.74,26.8598,26.63,26.63,11245,47.1931161869783,47.4045498189603,46.9989784614522,46.9989784614522,6371.50763277988,0.0,1.0
2017-01-09,26.47,26.8,26.47,26.8,10586,46.7165963152324,47.2990094918107,46.7165963152324,47.2990094918107,5998.11292135241,0.0,1.0
2017-01-10,26.445,26.6672,26.39,26.39,29673,46.6724741048856,47.0646323104483,46.5754052421225,46.5754052421225,16812.9609593132,0.0,1.0
2017-01-11,26.78,26.906,26.37,26.37,28570,47.2637117235332,47.4860876636813,46.540107473845,46.540107473845,16187.9922693216,0.0,1.0
2017-01-12,26.75,26.9587,26.6201,26.75,14414,47.210765071117,47.5790972830924,46.9815060661548,47.210765071117,8167.08857437877,0.0,1.0
2017-01-13,26.8817,26.97,26.75,26.75,6958,47.4432008752241,47.5990405221692,47.210765071117,47.210765071117,3942.45888029191,0.0,1.0
2017-01-17,27.01,27.0499,26.84,26.84,9017,47.6696360587241,47.7400551064377,47.3696050283656,47.3696050283656,5109.10487548033,0.0,1.0
2017-01-18,26.69,27.1,26.69,26.81,8254,47.1048717662846,47.8284760159727,47.1048717662846,47.3166583759494,4676.78292583061,0.0,1.0
2017-01-19,26.74,26.8,26.54,26.54,4325,47.1931161869783,47.2990094918107,46.8401385042035,46.8401385042035,2450.57985876149,0.0,1.0
2017-01-20,27.0,27.15,26.72,26.72,11611,47.6519871745854,47.9167204366664,47.1578184187008,47.1578184187008,6578.88618267739,0.0,1.0
2017-01-23,26.91,27.0811,26.78,27.02,14955,47.4931472173368,47.7951196249505,47.2637117235332,47.6872849428628,8473.62353474639,0.0,1.0
2017-01-24,27.34,27.411,26.86,26.86,9969,48.2520492353024,48.3773563126874,47.4049027966431,47.4049027966431,5648.51574843776,0.0,1.0
2017-01-25,27.66,27.7383,27.37,27.52,13957,48.8168135277419,48.9550042905482,48.3049958877186,48.5697291497996,7908.14869103681,0.0,1.0
2017-01-26,27.76,27.85,27.65,27.78,9924,48.9933023691293,49.1521423263779,48.7991646436032,49.0286001374067,5623.01838574545,0.0,1.0
2017-01-27,27.85,27.95,27.61,27.65,21230,49.1521423263779,49.3286311677652,48.7285691070482,48.7991646436032,12029.0891101749,0.0,1.0
2017-01-30,27.7,27.76,27.39,27.72,10706,48.8874090642968,48.9933023691293,48.340293655996,48.9227068325743,6066.10588853193,0.0,1.0
2017-01-31,27.68,27.68,27.43,27.64,54750,48.8521112960194,48.8521112960194,48.410889192551,48.7815157594644,31021.7912756513,0.0,1.0
2017-02-01,27.68,27.91,27.39,27.91,11732,48.8521112960194,49.2580356312103,48.340293655996,49.2580356312103,6647.44575791673,0.0,1.0
2017-02-02,27.66,27.73,27.54,27.54,6046,48.8168135277419,48.9403557167131,48.6050269180771,48.6050269180771,3425.71232972763,0.0,1.0
2017-02-03,27.99,28.04,27.73,27.73,9812,49.3992267043202,49.4874711250138,48.9403557167131,48.9403557167131,5559.55828304457,0.0,1.0
2017-02-06,28.03,28.12,27.99,27.99,18897,49.4698222408751,49.6286621981237,49.3992267043202,49.3992267043202,10707.1925065933,0.0,1.0
2017-02-07,27.9,28.04,27.73,27.73,21367,49.2403867470715,49.4874711250138,48.9403557167131,48.9403557167131,12106.7144143715,0.0,1.0
2017-02-08,27.5365,27.7204,27.5113,27.67,3366,48.5988498086285,48.9234127879399,48.5543746205989,48.8344624118806,1907.20272938525,0.0,1.0
2017-02-09,27.75,27.83,27.57,27.57,8444,48.9756534849905,49.1168445581004,48.6579735704933,48.6579735704933,4784.43845719817,0.0,1.0
2017-02-10,27.91,28.08,27.84,28.08,13954,49.2580356312103,49.5580666615688,49.1344934422391,49.5580666615688,7906.44886685732,0.0,1.0
2017-02-13,27.21,27.55,27.041,27.55,15505,48.9756534849905,49.5876241643326,48.6714680590823,49.5876241643326,8614.30159639006,0.54,1.0
2017-02-14,27.26,27.28,27.1,27.2,13294,49.0656491731291,49.1016474483845,48.7776629710857,48.9576543473628,7385.90941131308,0.0,1.0
2017-02-15,27.41,27.41,27.12,27.2,14460,49.3356362375447,49.3356362375447,48.8136612463412,48.9576543473628,8033.71822533377,0.0,1.0
2017-02-16,27.31,27.4,27.1465,27.25,23143,49.1556448612676,49.317637099917,48.8613589610546,49.0476500355013,12857.8382357469,0.0,1.0
2017-02-17,27.2,27.2599,27.02,27.16,15633,48.9576543473628,49.0654691817528,48.6336698700641,48.885657796852,8685.41611456729,0.0,1.0
2017-02-21,27.27,27.4,27.0381,27.22,16881,49.0836483107568,49.317637099917,48.6662483091702,48.9936526226182,9378.78266679525,0.0,1.0
2017-02-22,26.92,27.21,26.82,27.017,10710,48.453678493787,48.9756534849905,48.27368711751,48.6282701287758,5950.28507561029,0.0,1.0
2017-02-23,26.6712,27.0,26.61,27.0,70817,48.0058599496097,48.5976715948087,47.8957052273281,48.5976715948087,39344.6627637249,0.0,1.0
2017-02-24,26.43,27.05,26.33,26.67,20597,47.5717207500294,48.6876672829472,47.3917293737523,48.0037000530943,11443.3260226279,0.0,1.0
2017-02-27,26.47,26.6691,26.4312,26.51,12352,47.6437173005402,48.0020801307079,47.5738806465447,47.715713851051,6862.55100410255,0.0,1.0
2017-02-28,26.28,26.4077,26.23,26.4,45272,47.3017336856138,47.5315826731196,47.2117379974752,47.5177233371463,25152.3161478085,0.0,1.0
2017-03-01,26.49,26.61,26.3988,26.47,19156,47.6797155757956,47.8957052273281,47.5155634406309,47.6437173005402,10642.7321109608,0.0,1.0
2017-03-02,26.3317,26.45,26.191,26.4,23907,47.394789227149,47.6077190252848,47.1415413607272,47.5177233371463,13282.3030161172,0.0,1.0
2017-03-03,26.3921,26.4,26.28,26.33,15747,47.5035040184204,47.5177233371463,47.3017336856138,47.3917293737523,8748.75248231887,0.0,1.0
2017-03-06,26.321,26.3988,26.2021,26.3123,5891,47.3755301498874,47.5155634406309,47.1615204034939,47.3598709001513,3272.93458267229,0.0,1.0
2017-03-07,26.12,26.2986,26.1,26.21,7030,47.0137474835705,47.3352120816013,46.9777492083151,47.1757397222198,3905.74267801497,0.0,1.0
2017-03-08,25.7441,26.1434,25.7309,26.0,16402,46.337159900145,47.0558654656193,46.3134010384764,46.797757832038,9112.65880580391,0.0,1.0
2017-03-09,25.53,25.6387,25.37,25.6,24335,45.9517983635358,46.1474489895489,45.6638121614925,46.0777923269297,13520.0921862723,0.0,1.0
2017-03-10,25.6817,25.6817,24.93,25.3,18973,46.2248452813481,46.2248452813481,44.8718501058733,45.5378181980985,10541.0605732543,0.0,1.0
2017-03-13,25.73,25.81,25.54,25.54,10860,46.3117811160899,46.4557742171115,45.9697975011635,45.9697975011635,6033.62240159923,0.0,1.0
2017-03-14,25.446,25.6,25.23,25.6,28683,45.800605607463,46.0777923269297,45.4118242347045,46.0777923269297,15935.763475605,0.0,1.0
2017-03-15,25.81,25.959,25.4,25.4,96307,46.4557742171115,46.7239613677644,45.7178095743756,45.7178095743756,53506.4523601121,0.0,1.0
2017-03-16,25.9366,25.959,25.74,25.74,8912,46.6836432994783,46.7239613677644,46.3297802537176,46.3297802537176,4951.34832808953,0.0,1.0
2017-03-17,25.71,25.9189,25.64,25.78,14042,46.2757828408345,46.6517848258773,46.1497888774405,46.4017768042284,7801.48487691126,0.0,1.0
2017-03-20,25.7102,25.7102,25.46,25.46,8221,46.276142823587,46.276142823587,45.8258044001418,45.8258044001418,4567.44104636715,0.0,1.0
2017-03-21,25.23,25.7392,25.2,25.51,19609,45.4118242347045,46.3283403227074,45.3578268218214,45.9158000882803,10894.4108354475,0.0,1.0
2017-03-22,25.09,25.2513,24.6,25.03,19727,45.1598363079166,45.4501623978516,44.277878564159,45.0518414821504,10959.9695318921,0.0,1.0
2017-03-23,25.3,25.478,24.99,24.99,9117,45.5378181980985,45.8582028478717,44.9798449316396,44.9798449316396,5065.24267360775,0.0,1.0
2017-03-24,25.2108,25.45,25.19,25.45,8223,45.3772658904593,45.8078052625141,45.3398276841937,45.8078052625141,4568.55221071367,0.0,1.0
2017-03-27,25.1339,25.22,24.9476,25.22,13370,45.2388525221023,45.3938250970768,44.9035285880981,45.3938250970768,7428.13365648081,0.0,1.0
2017-03-28,25.389,25.6,25.139,25.24,19087,45.6980105229851,46.0777923269297,45.2480320822924,45.4298233723323,10604.3969410059,0.0,1.0
2017-03-29,25.71,25.839,25.39,25.39,10111,46.2757828408345,46.5079717162319,45.6998104367479,45.6998104367479,5617.49135382779,0.0,1.0
2017-03-30,25.7,25.91,25.7,25.91,7107,46.2577837032068,46.6357655933886,46.2577837032068,46.6357655933886,3948.52250535596,0.0,1.0
2017-03-31,25.85,25.864,25.6,25.76,5824,46.5277707676224,46.5529695603012,46.0777923269297,46.365778528973,3235.71057706389,0.0,1.0
2017-04-03,25.8859,25.9235,25.7491,25.8,2695,46.5923876717058,46.660064429186,46.3461594689588,46.4377750794838,1497.29395693462,0.0,1.0
2017-04-04,25.9,25.94,25.7516,25.94,7591,46.6177664557609,46.6897630062717,46.3506592533657,46.6897630062717,4217.4242772136,0.0,1.0
2017-04-05,25.65,26.07,25.6095,25.93,12137,46.1677880150682,46.9237517954319,46.094891507676,46.671763868644,6743.10083685174,0.0,1.0
2017-04-06,26.08,26.1999,25.9699,26.0,25535,46.9417509330596,47.1575605932158,46.7435804277786,46.797757832038,14186.7907941838,0.0,1.0
2017-04-07,26.101,26.2,26.02,26.02,7475,46.9795491220778,47.1577405845921,46.8337561072934,46.8337561072934,4152.97674511549,0.0,1.0
2017-04-10,26.17,26.249,26.1111,26.21,4330,47.103743171709,47.2459363589679,46.9977282510818,47.1757397222198,2405.67081021406,0.0,1.0
2017-04-11,26.116,26.25,26.0843,26.25,4452,47.0065478285194,47.2477362727307,46.9494905622395,47.2477362727307,2473.45183535173,0.0,1.0
2017-04-12,26.0,26.145,25.918,26.03,48408,46.797757832038,47.0587453276397,46.6501649034908,46.8517552449211,26894.6218431506,0.0,1.0
2017-04-13,25.8253,26.0282,25.785,26.0276,12346,46.4833128976819,46.8485154001481,46.4107763730423,46.8474354518905,6859.21751106299,0.0,1.0
2017-04-17,25.831,25.9631,25.7868,25.81,6936,46.4935724061297,46.7313410141917,46.4140162178153,46.4557742171115,3853.51795372857,0.0,1.0
2017-04-18,26.05,26.1,25.38,25.68,6157,46.8877535201765,46.9777492083151,45.6818112991201,46.2217854279514,3420.71944075934,0.0,1.0
2017-04-19,25.7576,26.0681,25.7209,25.98,8679,46.3614587359424,46.9203319592827,46.2954019008487,46.7617595567826,4821.89768172004,0.0,1.0
2017-04-20,26.07,26.1104,25.8816,25.92,13252,46.9237517954319,46.9964683114479,46.5846480425259,46.6537647310163,7362.57496003619,0.0,1.0
2017-04-21,26.04,26.14,25.97,25.97,2744,46.8697543825488,47.0497457588259,46.7437604191549,46.7437604191549,1524.51748342434,0.0,1.0
2017-04-24,26.19,26.3,26.0555,26.3,12340,47.1397414469644,47.3377319608692,46.8976530458718,47.3377319608692,6855.88401802343,0.0,1.0
2017-04-25,25.8501,26.1,25.85,26.1,5061,46.5279507589987,46.9777492083151,46.5277707676224,46.9777492083151,2811.80137886682,0.0,1.0
2017-04-26,25.92,26.029,25.78,25.78,8893,46.6537647310163,46.8499553311583,46.4017768042284,46.4017768042284,4940.7922667976,0.0,1.0
2017-04-27,25.707,25.92,25.6152,25.75,11189,46.2703830995462,46.6537647310163,46.1051510161238,46.3477793913453,6216.40893660163,0.0,1.0
2017-04-28,25.59,25.7,25.3,25.66,11437,46.059793189302,46.2577837032068,45.5378181980985,46.1857871526959,6354.19331557001,0.0,1.0
2017-05-01,25.83,25.84,25.679,25.7,8379,46.491772492367,46.5097716299947,46.2199855141886,46.2577837032068,4655.22302974216,0.0,1.0
2017-05-02,25.59,25.82,25.501,25.82,4739,46.059793189302,46.4737733547393,45.8996008644154,46.4737733547393,2632.90391907723,0.0,1.0
2017-05-03,25.44,25.5005,25.3,25.5,10533,45.7898061248864,45.898700907534,45.5378181980985,45.8978009506526,5851.94703094334,0.0,1.0
2017-05-04,25.06,25.36,25.022,25.27,7927,45.1058388950335,45.6458130238647,45.0374421720482,45.4838207852154,4404.09988742883,0.0,1.0
2017-05-05,25.43,25.6,24.96,24.96,35339,45.7718069872587,46.0777923269297,44.9258475187565,44.9258475187565,19633.7184208209,0.0,1.0
2017-05-08,25.58,25.83,25.4639,25.83,12357,46.0417940516743,46.491772492367,45.8328240638166,46.491772492367,6865.32891496884,0.0,1.0
2017-05-09,25.43,25.63,25.3555,25.58,8938,45.7718069872587,46.1317897398128,45.6377134119323,46.0417940516743,4965.79346459428,0.0,1.0
2017-05-10,25.74,25.82,25.65,25.7103,50933,46.3297802537176,46.4737733547393,46.1677880150682,46.2763228149633,28297.4668306311,0.0,1.0
2017-05-11,25.662,25.7999,25.6,25.74,7539,46.1893869802215,46.4375950881076,46.0777923269297,46.3297802537176,4188.5340042041,0.0,1.0
2017-05-12,25.63,25.8085,25.6101,25.8085,8026,46.1317897398128,46.4530743464674,46.0959714559337,46.4530743464674,4459.10252258153,0.0,1.0
2017-05-15,25.14,25.3,25.0,25.27,6128,46.1992865059167,46.4933153778716,45.9420112429562,46.4381849643801,3334.63851179325,0.5275,1.0
2017-05-16,24.8492,25.1803,24.8492,25.14,10477,45.6648890311387,46.2733450280404,45.6648890311387,46.1992865059167,5701.20882638019,0.0,1.0
2017-05-17,24.61,24.85,24.5201,24.85,6122,45.2253158675661,45.6663591754984,45.0601083951364,45.6663591754984,3331.3735263052,0.0,1.0
2017-05-18,24.42,24.59,24.29,24.45,19661,44.8761565821196,45.1885622585717,44.6372581236562,44.9312869956111,10698.813280086,0.0,1.0
2017-05-19,24.53,24.7631,24.46,24.46,14408,45.0783014315886,45.5066647444179,44.9496638001083,44.9496638001083,7840.31848529979,0.0,1.0
2017-05-22,24.6199,24.6788,24.42,24.6,16434,45.2435089040183,45.3517482825067,44.8761565821196,45.2069390630689,8942.79525176406,0.0,1.0
2017-05-23,24.697,24.77,24.55,24.77,10205,45.3851940666915,45.519344739521,45.115055040583,45.519344739521,5553.19615092202,0.0,1.0
2017-05-24,24.4126,24.63,24.28,24.58,16984,44.8625577467917,45.2620694765604,44.618881319159,45.1701854540745,9242.08558816849,0.0,1.0
2017-05-25,24.309,24.53,24.09,24.42,11186,44.6721740522009,45.0783014315886,44.2697220337126,44.8761565821196,6087.02127821789,0.0,1.0
2017-05-26,24.28,24.3799,24.17,24.17,7379,44.618881319159,44.8024655960859,44.41673646969,44.41673646969,4015.3879860513,0.0,1.0
2017-05-30,23.79,24.27,23.7444,24.22,13935,43.7184178987971,44.6005045146618,43.6346196702899,44.5086204921759,7582.92879599199,0.0,1.0
2017-05-31,23.62,23.77,23.47,23.59,39278,43.406012222345,43.6816642898027,43.1303601548872,43.3508818088534,21373.6833332597,0.0,1.0
2017-06-01,24.01,24.1887,23.54,23.54,17548,44.1227075977351,44.4511010940998,43.2589977863675,43.2589977863675,9548.99422404503,0.0,1.0
2017-06-02,23.856,24.1,23.832,24.1,11586,43.8397048084785,44.2880988382098,43.7956004776853,44.2880988382098,6304.68697742111,0.0,1.0
2017-06-05,23.83,23.9495,23.66,23.66,10427,43.7919251167858,44.0115279305272,43.4795194403337,43.4795194403337,5674.0006139798,0.0,1.0
2017-06-06,23.91,23.989,23.65,23.8,8580,43.9389395527633,44.084116308291,43.4611426358365,43.7367947032943,4668.92924790895,0.0,1.0
2017-06-07,23.44,23.9646,23.44,23.88,10172,43.0752297413957,44.0392769053179,43.0752297413957,43.8838091392717,5535.23873073775,0.0,1.0
2017-06-08,23.51,23.7388,23.49,23.6,10595,43.203867372876,43.6243286597715,43.1671137638816,43.3692586133506,5765.42020764514,0.0,1.0
2017-06-09,23.4975,23.59,23.35,23.49,10481,43.1808963672545,43.3508818088534,42.9098385009211,43.1671137638816,5703.38548337223,0.0,1.0
2017-06-12,23.92,24.0,23.45,23.45,8342,43.9573163572605,44.1043307932379,43.0936065458929,43.0936065458929,4539.41815688304,0.0,1.0
2017-06-13,24.13,24.27,24.0,24.0,5083,44.3432292517013,44.6005045146618,44.1043307932379,44.1043307932379,2765.98687262485,0.0,1.0
2017-06-14,23.68,24.02,23.68,24.02,4758,43.5162730493281,44.1410844022323,43.5162730493281,44.1410844022323,2589.13349202224,0.0,1.0
2017-06-15,23.18,23.6374,23.1,23.6374,65166,42.597432824469,43.4379878621701,42.4504183884915,43.4379878621701,35461.0073856917,0.0,1.0
2017-06-16,23.26,23.354,23.1972,23.24,10304,42.7444472604464,42.9171892227199,42.6290409282041,42.7076936514521,5607.06841147481,0.0,1.0
2017-06-19,23.08,23.37,23.05,23.22,18594,42.4136647794971,42.9465921099154,42.3585343660056,42.6709400424577,10118.1900274614,0.0,1.0
2017-06-20,22.62,23.08,22.5401,23.03,27361,41.5683317726267,42.4136647794971,41.4215011046943,42.3217807570112,14888.8779897479,0.0,1.0
2017-06-21,22.35,22.7684,22.35,22.55,9215,41.0721580512028,41.8410435513649,41.0721580512028,41.4396941411465,5014.47354539406,0.0,1.0
2017-06-22,22.7797,22.93,22.3,22.3,6756,41.8618093404467,42.1380127120394,40.9802740287169,40.9802740287169,3676.3736595423,0.0,1.0
2017-06-23,23.06,23.0626,22.658,22.74,14178,42.3769111705028,42.381689139672,41.638163629716,41.7888534265929,7715.16070825793,0.0,1.0
2017-06-26,23.2971,23.3634,23.0556,23.1,10660,42.812625205131,42.9344634189473,42.368825376524,42.4504183884915,5800.79088376567,0.0,1.0
2017-06-27,23.2156,23.63,23.1912,23.3,11162,42.6628542484789,43.4243890268422,42.6180148455058,42.8179544784352,6073.96133626571,0.0,1.0
2017-06-28,23.499,23.69,23.35,23.35,5075,43.1836528879291,43.5346498538253,42.9098385009211,42.9098385009211,2761.63355864078,0.0,1.0
2017-06-29,23.6504,23.7536,23.56,23.702,5565,43.4618777080164,43.6515263304273,43.2957513953619,43.5567020192219,3028.27404016472,0.0,1.0
2017-06-30,23.6,23.97,23.5728,23.61,3902,43.3692586133506,44.0492003797464,43.3192737051183,43.3876354178478,2123.32889572736,0.0,1.0
2017-07-03,24.2,24.28,23.76,23.76,1361,44.4718668831816,44.618881319159,43.6632874853055,43.6632874853055,740.607541538937,0.0,1.0
2017-07-05,23.85,24.11,23.8,24.11,3959,43.8286787257802,44.3064756427069,43.7367947032943,44.3064756427069,2154.34625786382,0.0,1.0
2017-07-06,23.69,23.92,23.69,23.8,19119,43.5346498538253,43.9573163572605,43.5346498538253,43.7367947032943,10403.8762576656,0.0,1.0
2017-07-07,23.46,23.68,23.3648,23.68,76564,43.1119833503901,43.5162730493281,42.9370361715769,43.5162730493281,41663.3914844873,0.0,1.0
2017-07-10,23.57,23.7487,23.36,23.36,14178,43.3141281998591,43.6425216962237,42.9282153054182,42.9282153054182,7715.16070825794,0.0,1.0
2017-07-11,23.73,23.77,23.46,23.48,17781,43.608157071814,43.6816642898027,43.1119833503901,43.1487369593844,9675.7844938309,0.0,1.0
2017-07-12,23.87,24.0,23.75,23.75,12281,43.8654323347746,44.1043307932379,43.6449106808084,43.6449106808084,6682.88112978669,0.0,1.0
2017-07-13,23.91,24.0,23.7907,23.93,10114,43.9389395527633,44.1043307932379,43.7197042751119,43.9756931617576,5503.67720435328,0.0,1.0
2017-07-14,24.13,24.1344,23.9501,24.0,10246,44.3432292517013,44.3513150456801,44.012630538797,44.1043307932379,5575.50688509034,0.0,1.0
2017-07-17,24.17,24.234,24.0,24.0,10693,44.41673646969,44.534348018472,44.1043307932379,44.1043307932379,5818.74830394994,0.0,1.0
2017-07-18,24.21,24.28,24.11,24.11,7489,44.4902436876788,44.618881319159,44.3064756427069,44.3064756427069,4075.24605333218,0.0,1.0
2017-07-19,24.3396,24.4466,24.21,24.3947,25078,44.7284070739622,44.9250388820821,44.4902436876788,44.8296632667417,13646.5510115455,0.0,1.0
2017-07-20,24.205,24.35,24.096,24.34,5839,44.4810552854302,44.7475189506393,44.2807481164109,44.7291421461421,3177.37504411892,0.0,1.0
2017-07-21,24.12,24.18,24.05,24.08,6284,44.3248524472041,44.4351132741872,44.1962148157238,44.2513452292154,3419.5281344825,0.0,1.0
2017-07-24,24.2401,24.2641,24.09,24.09,8681,44.5455578692153,44.5896622000085,44.2697220337126,44.2697220337126,4723.88983695776,0.0,1.0
2017-07-25,24.4609,24.579,24.4,24.4,7665,44.9513177125131,45.1683477736248,44.8394029731252,44.8394029731252,4171.0189609816,0.0,1.0
2017-07-26,24.5491,24.5491,24.39,24.41,9258,45.1134011281782,45.1134011281782,44.821026168628,44.8577797776224,5037.8726080584,0.0,1.0
2017-07-27,24.43,24.68,24.43,24.62,6607,44.8945333866168,45.3539534990463,44.8945333866168,45.2436926720632,3595.29318658909,0.0,1.0
2017-07-28,24.53,24.59,24.451,24.53,17097,45.0783014315886,45.1885622585717,44.9331246760609,45.0783014315886,9303.5761481934,0.0,1.0
2017-07-31,24.7,24.74,24.48,24.54,5228,45.3907071080407,45.4642143260294,44.9864174091027,45.0966782360858,2844.89068858601,0.0,1.0
2017-08-01,24.6102,24.6504,24.52,24.63,4951,45.225683403656,45.2995581577347,45.0599246270914,45.2620694765604,2694.15719188779,0.0,1.0
2017-08-02,24.48,24.59,24.34,24.34,12461,44.9864174091027,45.1885622585717,44.7291421461421,44.7291421461421,6780.83069442814,0.0,1.0
2017-08-03,24.04,24.51,24.04,24.51,10904,44.1778380112267,45.0415478225942,44.1778380112267,45.0415478225942,5933.56696027962,0.0,1.0
2017-08-04,24.1116,24.29,24.0977,24.14,9009,44.3094159314265,44.6372581236562,44.2838721731754,44.3616060561985,4902.3757103044,0.0,1.0
2017-08-07,24.18,24.256,24.03,24.19,12732,44.4351132741872,44.5747769883658,44.1594612067295,44.4534900786844,6928.29920563832,0.0,1.0
2017-08-08,23.83,24.24,23.81,24.15,16008,43.7919251167858,44.5453741011703,43.7551715077915,44.3799828606957,8710.98128211265,0.0,1.0
2017-08-09,23.975,24.063,23.83,23.83,6847,44.058388781995,44.2201046615702,43.7919251167858,43.7919251167858,3725.89260611102,0.0,1.0
2017-08-10,23.8188,24.1708,23.8188,24.0,10051,43.771343095749,44.4182066140498,43.771343095749,44.1043307932379,5469.39485672877,0.0,1.0
2017-08-11,23.85,23.95,23.65,23.7,7742,43.8286787257802,44.012446770752,43.4611426358365,43.5530266583225,4212.91960807822,0.0,1.0
2017-08-14,23.3043,23.83,23.2614,23.35,15138,43.7446967292281,44.7314926025457,43.6641687798932,43.830480582016,8064.53169817701,0.5,1.0
2017-08-15,23.16,23.3,22.96,23.21,10693,43.4738299905563,43.7366251632108,43.0984083153356,43.5676854093615,5696.5277743828,0.0,1.0
2017-08-16,22.86,23.2048,22.82,23.11,15352,42.9106974777253,43.5579244458058,42.8356131426812,43.3799745717512,8178.53683646542,0.0,1.0
2017-08-17,22.7,23.09,22.7,22.86,28283,42.6103601375487,43.3424324042291,42.6103601375487,42.9106974777253,15067.3239542569,0.0,1.0
2017-08-18,22.9,23.0151,22.698,22.76,16377,42.9857818127694,43.2018369868589,42.6066059207965,42.722986640115,8724.58948480942,0.0,1.0
2017-08-21,22.709,22.91,22.66,22.82,13095,42.6272541129337,43.0045528965305,42.5352758025046,42.8356131426812,6976.15554152648,0.0,1.0
2017-08-22,22.84,22.919,22.67,22.67,22612,42.8731553102032,43.0214468719154,42.5540468862656,42.5540468862656,12046.1877896141,0.0,1.0
2017-08-23,23.1411,23.1444,22.65,22.65,10127,43.438352642248,43.4445470998891,42.5165047187436,42.5165047187436,5395.00016563869,0.0,1.0
2017-08-24,23.0864,23.18,23.0,23.0,17451,43.3356748140751,43.5113721580784,43.1734926503798,43.1734926503798,9296.74611341572,0.0,1.0
2017-08-25,23.195,23.3,23.12,23.14,20665,43.53952878372,43.7366251632108,43.3987456555122,43.4362878230343,11008.954124906,0.0,1.0
2017-08-28,23.17,23.35,23.06,23.25,31037,43.4926010743174,43.830480582016,43.286119152946,43.6427697444056,16534.4741918562,0.0,1.0
2017-08-29,23.23,23.355,23.07,23.12,8642,43.6052275768836,43.8398661238965,43.304890236707,43.3987456555122,4603.88974340373,0.0,1.0
2017-08-30,23.289,23.33,23.1,23.12,9436,43.7159769710737,43.7929384144939,43.3612034879901,43.3987456555122,5026.88077051118,0.0,1.0
2017-08-31,23.45,23.558,23.33,23.5,11600,44.0181914196263,44.2209191242455,43.7929384144939,44.1120468384315,6179.71777638086,0.0,1.0
2017-09-01,23.48,23.58,23.42,23.46,11850,44.0745046709094,44.2622155085198,43.9618781683432,44.0369625033874,6312.90134914769,0.0,1.0
2017-09-05,23.2,23.62,23.12,23.62,16214,43.5489143256005,44.3372998435639,43.3987456555122,44.3372998435639,8637.75379536544,0.0,1.0
2017-09-06,23.401,23.43,23.21,23.25,23475,43.9262131091973,43.9806492521043,43.5676854093615,43.6427697444056,12505.9374828052,0.0,1.0
2017-09-07,23.37,23.41,23.32,23.35,1648,43.8680227495381,43.9431070845822,43.7741673307329,43.830480582016,877.946111678934,0.0,1.0
2017-09-08,23.17,23.374,23.15,23.37,4847,43.4926010743174,43.8755311830425,43.4550589067953,43.8680227495381,2582.16310880327,0.0,1.0
2017-09-11,23.2037,23.2827,23.161,23.22,3456,43.5558596265921,43.7041511883042,43.4757070989324,43.5864564931225,1841.12970992864,0.0,1.0
2017-09-12,23.2172,23.29,23.12,23.12,5252,43.5812005896695,43.7178540794498,43.3987456555122,43.3987456555122,2797.92049668553,0.0,1.0
2017-09-13,23.4035,23.474,23.3,23.3,9902,43.9309058801375,44.0632420206528,43.7366251632108,43.7366251632108,5275.13495014855,0.0,1.0
2017-09-14,23.5555,23.6499,23.43,23.47,7815,44.2162263533053,44.3934253840094,43.9806492521043,44.0557335871484,4163.31848469106,0.0,1.0
2017-09-15,23.45,23.5922,23.38,23.44,11224,44.0181914196263,44.2851162307082,43.8867938332991,43.9994203358653,5979.40968293955,0.0,1.0
2017-09-18,23.5394,23.5978,23.42,23.42,5205,44.18600490845,44.2956280376144,43.9618781683432,43.9618781683432,2772.88198500537,0.0,1.0
2017-09-19,23.5588,23.57,23.4213,23.57,9997,44.2224208109464,44.2434444247588,43.9643184092322,44.2434444247588,5325.74470779995,0.0,1.0
2017-09-20,23.5797,23.69,23.51,23.58,5688,44.261652376007,44.4686974298912,44.1308179221925,44.2622155085198,3030.19264759088,0.0,1.0
2017-09-21,23.3741,23.58,23.36,23.48,4125,43.8757188938801,44.2622155085198,43.849251665777,44.0745046709094,2197.52895065267,0.0,1.0
2017-09-22,23.54,23.54,23.45,23.45,3728,44.1871311734756,44.1871311734756,44.0181914196263,44.0181914196263,1986.03343709895,0.0,1.0
2017-09-25,23.8286,23.8286,23.52,23.52,4347,44.7288646508191,44.7288646508191,44.1495890059536,44.1495890059536,2315.79596326962,0.0,1.0
2017-09-26,23.81,23.959,23.64,23.64,8280,44.6939504350236,44.973639583063,44.374842011086,44.374842011086,4411.03993003736,0.0,1.0
2017-09-27,23.64,23.85,23.6046,23.7406,7617,44.374842011086,44.7690347700677,44.3083923745719,44.563679113722,4057.83709505974,0.0,1.0
2017-09-28,23.5892,23.64,23.48,23.6382,8430,44.2794849055799,44.374842011086,44.0745046709094,44.371463216009,4490.95007369747,0.0,1.0
2017-09-29,23.89,23.9435,23.49,23.49,19911,44.8441191051119,44.9445444032334,44.0932757546705,44.0932757546705,10607.2724694413,0.0,1.0
2017-10-02,23.8878,23.9348,23.83,23.83,5571,44.8399894666844,44.9282135603613,44.7314926025457,44.7314926025457,2967.86273553601,0.0,1.0
2017-10-03,23.9793,23.99,23.81,23.81,4511,45.0117448830979,45.0318299427222,44.6939504350236,44.6939504350236,2403.16438700466,0.0,1.0
2017-10-04,23.99,24.0304,23.89,23.89,18494,45.0318299427222,45.1076651211168,44.8441191051119,44.8441191051119,9852.38797899892,0.0,1.0
2017-10-05,24.2,24.249,24.03,24.03,21509,45.4260227017039,45.518001012133,45.1069142777664,45.1069142777664,11458.5818665669,0.0,1.0
2017-10-06,24.14,24.163,24.08,24.163,5587,45.3133961991377,45.3565696917881,45.2007696965715,45.3565696917881,2976.38648419309,0.0,1.0
2017-10-09,24.1473,24.18,24.1,24.18,3007,45.3270990902833,45.3884805341819,45.2383118640936,45.3884805341819,1601.93201323942,0.0,1.0
2017-10-10,24.132,24.2973,24.09,24.15,6629,45.2983793321289,45.6086653466988,45.2195407803326,45.3321672828988,3531.49561548523,0.0,1.0
2017-10-11,24.24,24.24,24.1,24.1,5589,45.5011070367481,45.5011070367481,45.2383118640936,45.2383118640936,2977.45195277522,0.0,1.0
2017-10-12,24.29,24.43,24.15,24.24,10490,45.5949624555533,45.8577576282077,45.3321672828988,45.5011070367481,5588.38271329613,0.0,1.0
2017-10-13,24.152,24.38,24.13,24.3,4072,45.335921499651,45.7639022094026,45.2946251153767,45.6137335393143,2169.29403322611,0.0,1.0
2017-10-16,24.321,24.46,24.3179,24.44,11622,45.6531528152125,45.9140708794908,45.6473337792465,45.8765287119688,6191.43793078433,0.0,1.0
2017-10-17,24.25,24.4445,24.191,24.4445,3434,45.5198781205091,45.8849756996612,45.409128726319,45.8849756996612,1829.40955552516,0.0,1.0
2017-10-18,24.0501,24.42,24.0196,24.42,7413,45.144644156126,45.8389865444467,45.0873923506549,45.8389865444467,3949.15929968201,0.0,1.0
2017-10-19,24.075,24.11,24.0,24.03,4143,45.191384154691,45.2570829478546,45.0506010264832,45.1069142777664,2207.11816789189,0.0,1.0
2017-10-20,24.12,24.1793,24.0,24.12,9154,45.2758540316157,45.3871665583186,45.0506010264832,45.2758540316157,4876.6497004302,0.0,1.0
2017-10-23,23.8667,24.1479,23.86,24.12,17842,44.8003824799487,45.328225355309,44.7878058538288,45.2758540316157,9505.04522122302,0.0,1.0
2017-10-24,23.8848,23.9743,23.8848,23.9743,5187,44.8343581415561,45.0023593412174,44.8343581415561,45.0023593412174,2763.29276776616,0.0,1.0
2017-10-25,23.5962,23.89,23.528,23.89,6076,44.2926246642127,44.8441191051119,44.1646058729624,44.8441191051119,3236.893552525,0.0,1.0
2017-10-26,23.651,23.72,23.51,23.51,2074,44.3954902032231,44.5250106811743,44.1308179221925,44.1308179221925,1104.89091967361,0.0,1.0
2017-10-27,23.93,24.0,23.69,23.7274,6844,44.919203440156,45.0506010264832,44.4686974298912,44.5389012831574,3646.0334880647,0.0,1.0
2017-10-30,23.951,24.18,23.95,24.02,8528,44.9586227160542,45.3884805341819,44.9567456076781,45.0881431940053,4543.15803422206,0.0,1.0
2017-10-31,23.82,23.89,23.755,23.89,8495,44.7127215187846,44.8441191051119,44.5907094743379,44.8441191051119,4525.57780261684,0.0,1.0
2017-11-01,23.95,24.07,23.82,23.82,23974,44.9567456076781,45.1819986128105,44.7127215187846,44.7127215187846,12771.7718940478,0.0,1.0
2017-11-02,23.789,23.9409,23.694,23.9409,4924,44.6545311591254,44.9396639214555,44.4762058633956,44.9396639214555,2623.18364921546,0.0,1.0
2017-11-03,23.8183,23.848,23.7459,23.76,4493,44.7095304345453,44.7652805533155,44.5736277881154,44.6000950162184,2393.57516976544,0.0,1.0
2017-11-06,24.05,24.05,23.9,23.9,6607,45.1444564452884,45.1444564452884,44.8628901888729,44.8628901888729,3519.77546108175,0.0,1.0
2017-11-07,24.04,24.1168,23.99,23.99,4664,45.1256853615274,45.2698472848121,45.0318299427222,45.0318299427222,2484.67273353796,0.0,1.0
2017-11-08,23.953,24.11,23.9201,24.11,7207,44.9623769328064,45.2570829478546,44.9006200672326,45.2570829478546,3839.41603572214,0.0,1.0
2017-11-09,23.92,24.0732,23.91,24.0732,5815,44.900432356395,45.188005359614,44.8816612726339,45.188005359614,3097.84990255643,0.0,1.0
2017-11-10,23.91,24.0299,23.85,23.85,12938,44.8816612726339,45.1067265669287,44.7690347700677,44.7690347700677,6892.51625782893,0.0,1.0
2017-11-13,23.2,23.8,23.15,23.53,18366,44.3419926145042,45.488768285569,44.2464279752488,44.9727192335898,9609.20280927173,0.4225,1.0
2017-11-14,22.92,23.08,22.89,23.0,7082,43.806830634674,44.1126374802912,43.7494918511207,43.9597340574826,3705.34543696299,0.0,1.0
2017-11-15,23.0287,23.0287,22.71,22.88,8319,44.0145881604152,44.0145881604152,43.4054591498013,43.7303789232696,4352.55135415069,0.0,1.0
2017-11-16,22.86,23.0,22.831,22.95,10365,43.6921530675675,43.9597340574826,43.6367255767994,43.8641694182272,5423.03098759128,0.0,1.0
2017-11-17,23.0496,23.08,22.8224,22.83,30059,44.054534179624,44.1126374802912,43.6202884588474,43.6348142840142,15727.0514670532,0.0,1.0
2017-11-20,22.91,23.13,22.7501,23.13,11509,43.7877177068229,44.2082021195466,43.4821019904841,44.2082021195466,6021.57873962258,0.0,1.0
2017-11-21,22.7868,23.0,22.76,23.0,17728,43.5522464356976,43.9597340574826,43.5010237890567,43.9597340574826,9275.39733217735,0.0,1.0
2017-11-22,22.82,22.93,22.76,22.9192,23119,43.6157013561632,43.825943562525,43.5010237890567,43.8053016004459,12096.0012930172,0.0,1.0
2017-11-24,22.99,23.0,22.8901,22.99,5063,43.9406211296315,43.9597340574826,43.7496829803992,43.9406211296315,2648.99236760007,0.0,1.0
2017-11-27,22.78,22.9557,22.78,22.95,10448,43.5392496447589,43.8750637871023,43.5392496447589,43.8641694182272,5466.45709197816,0.0,1.0
2017-11-28,22.79,22.818,22.691,22.818,34724,43.5583625726099,43.611878770593,43.3691445868842,43.611878770593,18167.807816027,0.0,1.0
2017-11-29,22.64,22.79,22.59,22.69,12069,43.2716686548437,43.5583625726099,43.1761040155883,43.3672332940991,6314.57414271483,0.0,1.0
2017-11-30,22.79,22.88,22.64,22.76,21173,43.5583625726099,43.7303789232696,43.2716686548437,43.5010237890567,11077.8422672716,0.0,1.0
2017-12-01,22.97,22.97,22.87,22.93,3674,43.9023952739294,43.9023952739294,43.7112659954186,43.825943562525,1922.2591267159,0.0,1.0
2017-12-04,22.85,23.07,22.85,23.0,20068,43.6730401397164,44.0935245524402,43.6730401397164,43.9597340574826,10499.6995522414,0.0,1.0
2017-12-05,22.82,22.94,22.75,22.94,4449,43.6157013561632,43.8450564903761,43.4819108612056,43.8450564903761,2327.74383635249,0.0,1.0
2017-12-06,22.412,22.64,22.35,22.61,15162,42.8358938998391,43.2716686548437,42.7173937471624,43.2143298712905,7932.85053872254,0.0,1.0
2017-12-07,22.572,22.6235,22.02,22.32,22849,43.1417007454564,43.2401323238895,42.0866671280768,42.6600549636092,11954.7356522405,0.0,1.0
2017-12-08,22.59,22.73,22.52,22.73,18337,43.1761040155883,43.4436850055035,43.0423135206308,43.4436850055035,9594.02983304018,0.0,1.0
2017-12-11,22.74,22.82,22.61,22.62,13047,43.4627979333545,43.6157013561632,43.2143298712905,43.2334427991416,6826.26968597236,0.0,1.0
2017-12-12,22.71,22.82,22.63,22.69,11287,43.4054591498013,43.6157013561632,43.2525557269927,43.3672332940991,5905.42699053959,0.0,1.0
2017-12-13,22.86,22.88,22.72,22.73,9687,43.6921530675675,43.7303789232696,43.4245720776524,43.4436850055035,5068.29726741888,0.0,1.0
2017-12-14,22.81,22.97,22.76,22.92,48157,43.5965884283121,43.9023952739294,43.5010237890567,43.806830634674,25196.0350477022,0.0,1.0
2017-12-15,22.84,22.94,22.77,22.8,55516,43.6539272118653,43.8450564903761,43.5201367169078,43.577475500461,29046.3085679805,0.0,1.0
2017-12-18,23.19,23.19,22.92,22.92,18007,44.3228796866531,44.3228796866531,43.806830634674,43.806830634674,9421.37182764653,0.0,1.0
2017-12-19,22.9,23.16,22.9,23.16,9927,43.7686047789718,44.2655409030999,43.7686047789718,44.2655409030999,5193.86672588699,0.0,1.0
2017-12-20,22.96,23.0,22.84,22.95,13548,43.8832823460783,43.9597340574826,43.6539272118653,43.8641694182272,7088.39593052452,0.0,1.0
2017-12-21,23.06,23.13,22.8,22.95,9744,44.0744116245891,44.2082021195466,43.577475500461,43.8641694182272,5098.12001380506,0.0,1.0
2017-12-22,23.18,23.2,22.92,23.14,19393,44.303766758802,44.3419926145042,43.806830634674,44.2273150473977,10146.5354502998,0.0,1.0
2017-12-26,23.22,23.32,23.18,23.18,12317,44.3802184702063,44.5713477487171,44.303766758802,44.303766758802,6444.32924979854,0.0,1.0
2017-12-27,23.09,23.27,23.08,23.23,13081,44.1317504081423,44.4757831094617,44.1126374802912,44.3993313980574,6844.05869258867,0.0,1.0
2017-12-28,23.23,23.23,23.02,23.02,12356,44.3993313980574,44.3993313980574,43.9979599131848,43.9979599131848,6464.73428679961,0.0,1.0
2017-12-29,23.34,23.39,23.11,23.21,26032,44.6095736044193,44.7051382436747,44.1699762638445,44.3611055423553,13620.1005951738,0.0,1.0
2018-01-02,24.1,24.16,23.54,23.54,6914,46.0621561211013,46.1768336882078,44.9918321614409,44.9918321614409,3617.44681603533,0.0,1.0
2018-01-03,24.36,24.36,24.01,24.01,5266,46.5590922452294,46.5590922452294,45.8901397704416,45.8901397704416,2755.203201221,0.0,1.0
2018-01-04,24.5,24.5,24.39,24.4,9322,46.8266732351445,46.8266732351445,46.6164310287826,46.6355439566337,4877.32704933198,0.0,1.0
2018-01-05,24.37,24.47,24.24,24.47,10009,46.5782051730805,46.7693344515913,46.3297371110164,46.7693344515913,5236.76962419693,0.0,1.0
2018-01-08,24.47,24.47,24.38,24.38,2222,46.7693344515913,46.7693344515913,46.5973181009316,46.5973181009316,1162.56390298387,0.0,1.0
2018-01-09,24.55,24.58,24.41,24.5,5680,46.9222378743999,46.9795766579531,46.6546568844848,46.8266732351445,2971.81051707848,0.0,1.0
2018-01-10,24.51,24.64,24.48,24.55,7358,46.8457861629956,47.0942542250596,46.7884473794424,46.9222378743999,3849.75031420132,0.0,1.0
2018-01-11,24.81,24.89,24.64,24.64,3606,47.419173998528,47.5720774213366,47.0942542250596,47.0942542250596,1886.68111348328,0.0,1.0
2018-01-12,24.92,24.94,24.76,24.87,6716,47.6294162048898,47.667642060592,47.3236093592726,47.5338515656344,3513.85201279914,0.0,1.0
2018-01-16,24.81,25.14,24.81,24.83,13186,47.419173998528,48.0499006176136,47.419173998528,47.4573998542301,6898.99533066846,0.0,1.0
2018-01-17,24.84,24.98,24.77,24.98,11571,47.4765127820812,47.7440937719963,47.3427222871236,47.7440937719963,6054.01751639351,0.0,1.0
2018-01-18,24.63,24.84,24.62,24.84,6475,47.0751412972085,47.4765127820812,47.0560283693575,47.4765127820812,3387.75934825408,0.0,1.0
2018-01-19,24.86,24.9,24.62,24.62,9636,47.5147386377834,47.5911903491877,47.0560283693575,47.0560283693575,5041.61375749441,0.0,1.0
2018-01-22,25.29,25.29,24.81,24.81,10068,48.3365945353798,48.3365945353798,47.419173998528,47.419173998528,5267.638782737,0.0,1.0
2018-01-23,25.41,25.48,25.19,25.19,7749,48.5659496695927,48.6997401645503,48.145465256869,48.145465256869,4054.32389028894,0.0,1.0
2018-01-24,25.45,25.47,25.32,25.4,12084,48.6424013809971,48.6806272366992,48.393933318933,48.5468367417417,6322.42223386908,0.0,1.0
2018-01-25,25.25,25.44,25.25,25.38,15202,48.2601428239755,48.623288453146,48.2601428239755,48.5086108860395,7953.77878180054,0.0,1.0
2018-01-26,25.25,25.34,25.23,25.34,8460,48.2601428239755,48.4321591746352,48.2219169682733,48.4321591746352,4426.3234110007,0.0,1.0
2018-01-29,24.89,25.32,24.89,25.32,8707,47.5720774213366,48.393933318933,47.5720774213366,48.393933318933,4555.55531200746,0.0,1.0
2018-01-30,24.52,24.8,24.39,24.8,14624,46.8648990908467,47.4000610706769,46.6164310287826,47.4000610706769,7651.36566932319,0.0,1.0
2018-01-31,24.69,24.76,24.51,24.51,5447,47.189818864315,47.3236093592726,46.8457861629956,46.8457861629956,2849.90350114903,0.0,1.0
2018-02-01,24.71,24.75,24.55,24.62,12718,47.2280447200172,47.3044964314215,46.9222378743999,47.0560283693575,6654.13488665566,0.0,1.0
2018-02-02,24.24,24.64,24.24,24.64,15521,46.3297371110164,47.0942542250596,46.3297371110164,47.0942542250596,8120.68152034774,0.0,1.0
2018-02-05,23.74,24.14,23.55,24.11,4322,45.3740907184625,46.1386078325056,45.010945089292,46.0812690489524,2261.29666457979,0.0,1.0
2018-02-06,24.09,24.13,23.72,23.74,17880,46.0430431932502,46.1194949046546,45.3358648627603,45.3740907184625,9354.92465587383,0.0,1.0
2018-02-07,23.94,24.18,23.88,24.03,9808,45.7563492754841,46.21505954391,45.6416717083776,45.9283656261438,5131.60520272988,0.0,1.0
2018-02-08,23.56,23.87,23.56,23.87,2502,45.030058017143,45.6225587805265,45.030058017143,45.6225587805265,1309.06160453,0.0,1.0
2018-02-09,23.05,23.63,22.67,23.63,10661,44.055298696738,45.1638485121006,43.329007438397,45.1638485121006,5577.89998636861,0.0,1.0
2018-02-12,23.06,23.06,22.3,22.3,10232,45.50788121342,45.50788121342,44.008055119656,44.008055119656,5184.81444770977,0.75,1.0
2018-02-13,23.07,23.07,22.73,22.73,3582,45.5276157672854,45.5276157672854,44.8566409358646,44.8566409358646,1815.09043703053,0.0,1.0
2018-02-14,23.15,23.3,23.02,23.02,6816,45.6854921982079,45.9815105061876,45.4289429979588,45.4289429979588,3453.84042959243,0.0,1.0
2018-02-15,23.15,23.23,22.99,23.16,26126,45.6854921982079,45.8433686291304,45.3697393363628,45.7052267520732,13238.7081959407,0.0,1.0
2018-02-16,22.99,23.38,22.98,23.19,9710,45.3697393363628,46.1393869371102,45.3500047824975,45.7644304136692,4920.30378100683,0.0,1.0
2018-02-20,22.77,23.13,22.75,23.0,13138,44.9355791513259,45.6460230904773,44.8961100435952,45.3894738902281,6657.35850410583,0.0,1.0
2018-02-21,22.75,22.95,22.72,22.82,34115,44.8961100435952,45.2908011209015,44.8369063819993,45.0342519206524,17286.9375374921,0.0,1.0
2018-02-22,22.71,22.9641,22.71,22.82,6455,44.817171828134,45.3186268418516,44.817171828134,45.0342519206524,3270.91255472698,0.0,1.0
2018-02-23,22.84,22.9,22.76,22.77,15547,45.0737210283831,45.192128351575,44.9158445974605,44.9355791513259,7878.06002917745,0.0,1.0
2018-02-26,22.95,23.02,22.91,22.91,15827,45.2908011209015,45.4289429979588,45.2118629054403,45.2118629054403,8019.94314541659,0.0,1.0
2018-02-27,22.71,22.96,22.69,22.95,13482,44.817171828134,45.3105356747669,44.7777027204033,45.2908011209015,6831.6720469139,0.0,1.0
2018-02-28,22.29,22.58,22.29,22.58,5054,43.9883205657907,44.5606226278848,43.9883205657907,44.5606226278848,2560.99024811622,0.0,1.0
2018-03-01,22.41,22.47,22.36,22.36,4380,44.2251352121745,44.3435425353664,44.1264624428479,44.1264624428479,2219.45731831204,0.0,1.0
2018-03-02,22.41,22.53,22.29,22.52,5966,44.2251352121745,44.4619498585583,43.9883205657907,44.4422153046929,3023.12382672365,0.0,1.0
2018-03-05,22.4,22.65,22.37,22.47,53114,44.2054006583091,44.6987645049421,44.1461969967132,44.3435425353664,26914.2136997319,0.0,1.0
2018-03-06,22.4,22.59,22.36,22.59,4159,44.2054006583091,44.5803571817502,44.1264624428479,44.5803571817502,2107.47100156616,0.0,1.0
2018-03-07,22.26,22.44,22.19,22.42,5026,43.9291169041947,44.2843388737704,43.7909750271375,44.2448697660398,2546.80193649231,0.0,1.0
2018-03-08,22.23,22.51,22.23,22.32,6127,43.8699132425988,44.4224807508276,43.8699132425988,44.0475242273866,3104.70661856115,0.0,1.0
2018-03-09,22.39,22.4,22.25,22.25,6918,44.1856661044438,44.2054006583091,43.9093823503294,43.9093823503294,3505.52642193669,0.0,1.0
2018-03-12,22.56,22.58,22.46,22.5,7793,44.5211535201542,44.5606226278848,44.323807981501,44.4027461969623,3948.91116018395,0.0,1.0
2018-03-13,22.54,22.59,22.42,22.44,9280,44.4816844124236,44.5803571817502,44.2448697660398,44.2843388737704,4702.41185249673,0.0,1.0
2018-03-14,22.2,22.41,22.2,22.41,3265,43.8107095810028,44.2251352121745,43.8107095810028,44.2251352121745,1654.45848043123,0.0,1.0
2018-03-15,21.95,22.19,21.67,22.18,39538,43.3173457343699,43.7909750271375,42.764778226141,43.7712404732722,20034.9094637948,0.0,1.0
2018-03-16,22.2,22.23,22.0,22.0,16956,43.8107095810028,43.8699132425988,43.4160185036965,43.4160185036965,8592.03613910934,0.0,1.0
2018-03-19,21.58,22.2,21.53,22.2,12165,42.5871672413532,43.8107095810028,42.4884944720266,43.8107095810028,6164.31467517487,0.0,1.0
2018-03-20,21.37,21.75,21.34,21.65,6742,42.1727416101815,42.9226546570636,42.1135379485856,42.7253091184104,3416.34274887209,0.0,1.0
2018-03-21,21.63,21.7,21.35,21.35,5122,42.6858400106798,42.823981887737,42.1332725024509,42.1332725024509,2595.44757634572,0.0,1.0
2018-03-22,21.38,21.6,21.38,21.56,3268,42.1924761640468,42.6266363490838,42.1924761640468,42.5476981336225,1655.97865667665,0.0,1.0
2018-03-23,21.2,21.51,21.2,21.46,5172,41.8372541944712,42.449025364296,41.8372541944712,42.3503525949694,2620.7838471027,0.0,1.0
2018-03-26,21.11,21.35,20.89,21.35,7192,41.6596432096833,42.1332725024509,41.2254830246463,42.1332725024509,3644.36918568497,0.0,1.0
2018-03-27,21.1,21.15,20.93,21.15,2645,41.639908655818,41.7385814251446,41.3044212401076,41.7385814251446,1340.2887230446,0.0,1.0
2018-03-28,20.71,20.91,20.71,20.89,2631,40.8702610550706,41.264952132377,40.8702610550706,41.2254830246463,1333.19456723264,0.0,1.0
2018-03-29,20.79,20.95,20.67,20.67,22824,41.0281374859932,41.3438903478382,40.7913228396094,40.7913228396094,11565.5008751493,0.0,1.0
2018-04-02,20.63,20.85,20.51,20.79,8069,40.7123846241481,41.1465448091851,40.4755699777643,41.0281374859932,4088.76737476252,0.0,1.0
2018-04-03,20.78,20.8,20.56,20.69,5741,41.0084029321279,41.0478720398585,40.5742427470909,40.83079194734,2909.11060831721,0.0,1.0
2018-04-04,20.84,20.85,20.51,20.51,3736,41.1268102553198,41.1465448091851,40.4755699777643,40.4755699777643,1893.12615096205,0.0,1.0
2018-04-05,21.06,21.2,21.02,21.02,2857,41.5609704403567,41.8372541944712,41.4820322248954,41.4820322248954,1447.71451105422,0.0,1.0
2018-04-06,20.89,21.24,20.86,21.17,3023,41.2254830246463,41.9161924099324,41.1662793630504,41.7780505328752,1531.83092996742,0.0,1.0
2018-04-09,20.87,21.16,20.87,20.98,2826,41.1860139169157,41.7583159790099,41.1860139169157,41.4030940094342,1432.00602318489,0.0,1.0
2018-04-10,21.54,21.54,20.99,20.99,5234,42.5082290258919,42.5082290258919,41.4228285632995,41.4228285632995,2652.20082284137,0.0,1.0
2018-04-11,21.69,21.74,21.58,21.58,4992,42.8042473338717,42.9029201031982,42.5871672413532,42.5871672413532,2529.57327237755,0.0,1.0
2018-04-12,21.65,21.72,21.57,21.6,7981,42.7253091184104,42.8634509954676,42.5674326874879,42.6266363490838,4044.17553823022,0.0,1.0
2018-04-13,21.61,21.68,21.6,21.6,3345,42.6463709029491,42.7845127800063,42.6266363490838,42.6266363490838,1694.99651364241,0.0,1.0
2018-04-16,21.97,22.03,21.54,21.54,6341,43.3568148421005,43.4752221652924,42.5082290258919,42.5082290258919,3213.14585740106,0.0,1.0
2018-04-17,22.13,22.2,22.01,22.15,3153,43.6725677039456,43.8107095810028,43.4357530575618,43.7120368116762,1597.70523393558,0.0,1.0
2018-04-18,22.29,22.3,22.19,22.2,4743,43.9883205657907,44.008055119656,43.7909750271375,43.8107095810028,2403.39864400776,0.0,1.0
2018-04-19,22.04,22.29,22.04,22.26,5954,43.4949567191577,43.9883205657907,43.4949567191577,43.9291169041947,3017.04312174198,0.0,1.0
2018-04-20,22.23,22.25,22.0,22.0,3690,43.8699132425988,43.9093823503294,43.4160185036965,43.4160185036965,1869.81678186562,0.0,1.0
2018-04-23,22.17,22.36,22.11,22.2,7212,43.7515059194069,44.1264624428479,43.633098596215,43.8107095810028,3654.50369398776,0.0,1.0
2018-04-24,21.95,22.31,21.84,22.14,38981,43.3173457343699,44.0277896735213,43.1002656418514,43.6923022578109,19752.663407562,0.0,1.0
2018-04-25,22.04,22.06,21.84,21.84,5689,43.4949567191577,43.5344258268884,43.1002656418514,43.1002656418514,2882.76088672995,0.0,1.0
2018-04-26,22.11,22.16,21.97,22.08,2322,43.633098596215,43.7317713655415,43.3568148421005,43.573894934619,1176.61641395446,0.0,1.0
2018-04-27,22.04,22.11,22.01,22.01,1832,43.4949567191577,43.633098596215,43.4357530575618,43.4357530575618,928.320960535995,0.0,1.0
2018-04-30,22.24,22.25,22.16,22.16,3745,43.8896477964641,43.9093823503294,43.7317713655415,43.7317713655415,1897.68667969831,0.0,1.0
2018-05-01,22.26,22.26,22.13,22.26,2543,43.9291169041947,43.9291169041947,43.6725677039456,43.9291169041947,1288.60273070035,0.0,1.0
2018-05-02,22.23,22.38,22.14,22.34,3454,43.8699132425988,44.1659315505785,43.6923022578109,44.0869933351172,1750.22958389264,0.0,1.0
2018-05-03,21.96,22.12,21.96,22.12,4213,43.3370802882352,43.6528331500803,43.3370802882352,43.6528331500803,2134.8341739837,0.0,1.0
2018-05-04,22.12,22.18,21.83,21.83,3464,43.6528331500803,43.7712404732722,43.0805310879861,43.0805310879861,1755.29683804404,0.0,1.0
2018-05-07,22.42,22.59,22.36,22.45,11783,44.2448697660398,44.5803571817502,44.1264624428479,44.3040734276357,5970.74556659149,0.0,1.0
2018-05-08,22.32,22.39,21.95,22.23,5850,44.0475242273866,44.1856661044438,43.3173457343699,43.8699132425988,2964.34367856745,0.0,1.0
2018-05-09,22.57,22.6,22.42,22.42,4116,44.5408880740195,44.6000917356155,44.2448697660398,44.2448697660398,2085.68180871515,0.0,1.0
2018-05-10,22.62,22.72,22.47,22.72,4083,44.6395608433461,44.8369063819993,44.3435425353664,44.8369063819993,2068.95987001554,0.0,1.0
2018-05-11,22.62,22.82,22.52,22.52,4976,44.6395608433461,45.0342519206524,44.4422153046929,44.4422153046929,2521.46566573532,0.0,1.0
2018-05-14,22.37,22.41,22.3,22.3,5125,44.9947828129218,45.0752383923816,44.8539855488671,44.8539855488671,2547.98985199403,0.43,1.0
2018-05-15,22.19,22.34,22.16,22.34,6653,44.6327327053525,44.9344411283269,44.5723910207576,44.9344411283269,3307.66370445195,0.0,1.0
2018-05-16,22.22,22.36,22.22,22.26,13264,44.6930743899474,44.9746689180568,44.6930743899474,44.7735299694072,6594.44632133634,0.0,1.0
2018-05-17,22.22,22.52,22.22,22.27,7613,44.6930743899474,45.2964912358962,44.6930743899474,44.7936438642722,3784.9457059962,0.0,1.0
2018-05-18,22.07,22.37,22.07,22.37,3397,44.3913659669729,44.9947828129218,44.3913659669729,44.9947828129218,1688.88224921438,0.0,1.0
2018-05-21,22.09,22.16,22.06,22.16,12875,44.4315937567028,44.5723910207576,44.3712520721079,44.5723910207576,6401.04767696061,0.0,1.0
2018-05-22,22.35,22.36,22.22,22.27,7540,44.9545550231919,44.9746689180568,44.6930743899474,44.7936438642722,3748.65238712877,0.0,1.0
2018-05-23,22.25,22.26,21.99,21.99,7563,44.7534160745423,44.7735299694072,44.2304548080532,44.2304548080532,3760.08726841577,0.0,1.0
2018-05-24,22.25,22.25,22.0673,22.145,936,44.7534160745423,44.7534160745423,44.3859352153594,44.5422201784601,465.34995150564,0.0,1.0
2018-05-25,22.09,22.21,21.8,21.81,9560,44.4315937567028,44.6729604950824,43.8482908056189,43.8684047004839,4752.93326537813,0.0,1.0
2018-05-29,22.12,22.17,21.89,21.89,3017,44.4919354412977,44.5925049156225,44.0293158594036,44.0293158594036,1499.95812360312,0.0,1.0
2018-05-30,22.35,22.3631,22.3,22.3631,3182,44.9545550231919,44.980904225465,44.8539855488671,44.980904225465,1581.99096761853,0.0,1.0
2018-05-31,22.15,22.42,22.09,22.39,3870,44.5522771258926,45.0953522872466,44.4315937567028,45.0350106026517,1924.04306872525,0.0,1.0
2018-06-01,21.98,22.06,21.92,22.06,15439,44.2103409131883,44.3712520721079,44.0896575439985,44.3712520721079,7675.78835608502,0.0,1.0
2018-06-04,22.28,22.28,22.09,22.15,101550,44.8137577591371,44.8137577591371,44.4315937567028,44.5522771258926,50487.4867258524,0.0,1.0
2018-06-05,22.19,22.28,22.18,22.18,3320,44.6327327053525,44.8137577591371,44.6126188104875,44.6126188104875,1650.60025534052,0.0,1.0
2018-06-06,22.17,22.28,22.1,22.15,1166,44.5925049156225,44.8137577591371,44.4517076515678,44.5522771258926,579.698764375617,0.0,1.0
2018-06-07,22.25,22.34,22.14,22.14,2928,44.7534160745423,44.9344411283269,44.5321632310277,44.5321632310277,1455.71010470995,0.0,1.0
2018-06-08,22.01,22.22,22.0,22.09,6236,44.2706825977831,44.6930743899474,44.2505687029182,44.4315937567028,3100.34433503117,0.0,1.0
2018-06-11,22.29,22.29,22.08,22.14,7856,44.8338716540021,44.8338716540021,44.4114798618379,44.5321632310277,3905.75771263709,0.0,1.0
2018-06-12,22.21,22.3,22.16,22.29,9111,44.6729604950824,44.8539855488671,44.5723910207576,44.8338716540021,4529.70449590587,0.0,1.0
2018-06-13,22.05,22.15,21.95,22.15,11769,44.351138177243,44.5522771258926,44.1499992285934,44.5522771258926,5851.1790376815,0.0,1.0
2018-06-14,22.03,22.05,21.99,22.05,3871,44.3109103875131,44.351138177243,44.2304548080532,44.351138177243,1924.54023747685,0.0,1.0
2018-06-15,21.83,21.98,21.82,21.95,11401,43.9086324902138,44.2103409131883,43.8885185953488,44.1499992285934,5668.22093708954,0.0,1.0
2018-06-18,22.0,22.01,21.81,21.86,13423,44.2505687029182,44.2706825977831,43.8684047004839,43.9689741748087,6673.49615284211,0.0,1.0
2018-06-19,21.81,21.88,21.8,21.88,6926,43.8684047004839,44.0092019645386,43.8482908056189,44.0092019645386,3443.3907736411,0.0,1.0
2018-06-20,21.92,21.98,21.79,21.8,4346,44.0896575439985,44.2103409131883,43.828176910754,43.8482908056189,2160.69539449093,0.0,1.0
2018-06-21,21.63,21.82,21.63,21.82,12478,43.5063545929146,43.8885185953488,43.5063545929146,43.8885185953488,6203.67168257199,0.0,1.0
2018-06-22,21.76,21.95,21.76,21.88,5391,43.7678352261591,44.1499992285934,43.7678352261591,44.0092019645386,2680.23673992191,0.0,1.0
2018-06-25,21.54,21.76,21.53,21.76,5349,43.3253295391299,43.7678352261591,43.3052156442649,43.7678352261591,2659.35565235435,0.0,1.0
2018-06-26,21.61,21.63,21.5,21.5,6590,43.4661268031846,43.5063545929146,43.24487395967,43.24487395967,3276.34207310061,0.0,1.0
2018-06-27,21.75,21.89,21.69,21.77,15582,43.7477213312941,44.0293158594036,43.6270379621043,43.787949121024,7746.88348756506,0.0,1.0
2018-06-28,21.54,21.86,21.54,21.86,2811,43.3253295391299,43.9689741748087,43.3253295391299,43.9689741748087,1397.54136077175,0.0,1.0
2018-06-29,21.66,21.7,21.51,21.51,11458,43.5666962775094,43.6471518569693,43.264987854535,43.264987854535,5696.55955593124,0.0,1.0
2018-07-02,21.51,21.66,21.51,21.66,3475,43.264987854535,43.5666962775094,43.264987854535,43.5666962775094,1727.66141183985,0.0,1.0
2018-07-03,21.68,21.72,21.65,21.65,4662,43.6069240672394,43.6873796466992,43.5465823826445,43.5465823826445,2317.80071999925,0.0,1.0
2018-07-05,21.815,21.8628,21.7601,21.78,4563,43.8784616479164,43.9746060653709,43.7680363651077,43.808063015889,2268.58101359,0.0,1.0
2018-07-06,21.83,21.83,21.7,21.7,2343,43.9086324902138,43.9086324902138,43.6471518569693,43.6471518569693,1164.86638501893,0.0,1.0
2018-07-09,21.92,22.0,21.88,21.96,94132,44.0896575439985,44.2505687029182,44.0092019645386,44.1701131234583,46799.4889264198,0.0,1.0
2018-07-10,21.78,21.96,21.78,21.96,25265,43.808063015889,44.1701131234583,43.808063015889,44.1701131234583,12560.968509391,0.0,1.0
2018-07-11,21.53,21.78,21.53,21.66,8448,43.3052156442649,43.808063015889,43.3052156442649,43.5666962775094,4200.08161358938,0.0,1.0
2018-07-12,21.52,21.57,21.52,21.53,7938,43.2851017494,43.3856712237248,43.2851017494,43.3052156442649,3946.52555026899,0.0,1.0
2018-07-13,21.52,21.65,21.52,21.54,8900,43.2851017494,43.5465823826445,43.2851017494,43.3253295391299,4424.80188931645,0.0,1.0
2018-07-16,21.58,21.58,21.47,21.54,10306,43.4057851185897,43.4057851185897,43.1845322750751,43.3253295391299,5123.82115407814,0.0,1.0
2018-07-17,21.55,21.58,21.51,21.57,5087,43.3454434339949,43.4057851185897,43.264987854535,43.3856712237248,2529.0974394329,0.0,1.0
2018-07-18,21.73,21.8,21.4,21.4,6201,43.7074935415642,43.8482908056189,43.0437350110204,43.0437350110204,3082.94342872487,0.0,1.0
2018-07-19,21.98,21.98,21.84,21.85,9398,44.2103409131883,44.2103409131883,43.9287463850788,43.9488602799437,4672.39192761753,0.0,1.0
2018-07-20,21.81,22.0,21.8,21.93,1931,43.8684047004839,44.2505687029182,43.8482908056189,44.1097714388634,960.032859356188,0.0,1.0
2018-07-23,21.96,22.05,21.79,21.84,12323,44.1701131234583,44.351138177243,43.828176910754,43.9287463850788,6126.61052607267,0.0,1.0
2018-07-24,22.13,22.27,22.01,22.12,4987,44.5120493361627,44.7936438642722,44.2706825977831,44.4919354412977,2479.38056427204,0.0,1.0
2018-07-25,22.28,22.28,22.07,22.27,4533,44.8137577591371,44.8137577591371,44.3913659669729,44.7936438642722,2253.66595104174,0.0,1.0
2018-07-26,22.52,22.58,22.35,22.35,17269,45.2964912358962,45.417174605086,44.9545550231919,44.9545550231919,8585.60717152876,0.0,1.0
2018-07-27,22.2,22.56,22.2,22.46,2891,44.6528466002174,45.3769468153561,44.6528466002174,45.1758078667065,1437.31486090044,0.0,1.0
2018-07-30,22.45,22.5,22.37,22.5,3290,45.1556939718415,45.2562634461663,44.9947828129218,45.2562634461663,1635.68519279226,0.0,1.0
2018-07-31,22.71,22.75,22.42,22.48,5960,45.6786552383305,45.7591108177904,45.0953522872466,45.2160356564364,2963.1257595872,0.0,1.0
2018-08-01,22.7,22.83,22.58,22.7,11610,45.6585413434656,45.9200219767101,45.417174605086,45.6585413434656,5772.12920617573,0.0,1.0
2018-08-02,23.02,23.04,22.52,22.52,5477,46.3021859791444,46.3424137688743,45.2964912358962,45.2964912358962,2722.99325256025,0.0,1.0
2018-08-03,22.78,23.04,22.52,22.52,4197,45.8194525023853,46.3424137688743,45.2964912358962,45.2964912358962,2086.61725050125,0.0,1.0
2018-08-06,22.75,22.88,22.74,22.79,6484,45.7591108177904,46.0205914510349,45.7389969229254,45.8395663972502,3223.6421854301,0.0,1.0
2018-08-07,22.84,22.9,22.8,22.83,5231,45.9401358715751,46.0608192407648,45.8596802921152,45.9200219767101,2600.68973966453,0.0,1.0
2018-08-08,22.79,22.82,22.76,22.8,3596,45.8395663972502,45.8999080818451,45.7792247126554,45.8596802921152,1787.81883078449,0.0,1.0
2018-08-09,23.07,23.07,22.9,22.9,4026,46.4027554534692,46.4027554534692,46.0608192407648,46.0608192407648,2001.60139397619,0.0,1.0
2018-08-10,23.3,23.35,22.82,22.82,2909,46.8653750353633,46.9659445096882,45.8999080818451,45.8999080818451,1446.26389842939,0.0,1.0
2018-08-13,22.66,22.82,22.53,22.82,3587,46.4228693483342,46.7506565988078,46.1565422073243,46.7506565988078,1750.89177254651,0.42,1.0
2018-08-14,22.72,22.89,22.63,22.8152,18257,46.5457895672618,46.8940635208901,46.3614092388704,46.7408229812936,8911.63398142785,0.0,1.0
2018-08-15,22.4,22.75,22.4,22.75,10509,45.8902150663144,46.6072496767256,45.8902150663144,46.6072496767256,5129.66870300845,0.0,1.0
2018-08-16,22.53,22.57,22.45,22.45,7016,46.1565422073243,46.2384890199427,45.9926485820875,45.9926485820875,3424.66035020528,0.0,1.0
2018-08-17,22.59,22.7,22.42,22.42,10724,46.2794624262519,46.5048161609526,45.9311884726237,45.9311884726237,5234.61482263418,0.0,1.0
2018-08-20,22.88,22.88,22.65,22.83,11627,46.8735768177355,46.8735768177355,46.4023826451796,46.7711433019624,5675.38852506225,0.0,1.0
2018-08-21,22.7,22.85,22.7,22.85,2218,46.5048161609526,46.8121167082717,46.5048161609526,46.8121167082717,1082.65345734825,0.0,1.0
2018-08-22,22.95,22.95,22.67,22.84,22355,47.0169837398177,47.0169837398177,46.4433560514888,46.791630005117,10911.955833643,0.0,1.0
2018-08-23,22.63,22.78,22.57,22.76,7974,46.3614092388704,46.6687097861894,46.2384890199427,46.6277363798802,3892.28073439807,0.0,1.0
2018-08-24,22.55,22.62,22.53,22.61,9381,46.1975156136335,46.3409225357157,46.1565422073243,46.3204358325611,4579.06766608833,0.0,1.0
2018-08-27,22.45,22.56,22.43,22.5,14945,45.9926485820875,46.2180023167881,45.9516751757783,46.0950820978605,7294.97561770494,0.0,1.0
2018-08-28,22.41,22.47,22.32,22.38,4647,45.910701769469,46.0336219883967,45.7263214410776,45.8492416600052,2268.30054837571,0.0,1.0
2018-08-29,22.11,22.24,22.11,22.24,8911,45.2961006748309,45.5624278158408,45.2961006748309,45.5624278158408,4349.65056737161,0.0,1.0
2018-08-30,21.87,22.01,21.82,22.01,7245,44.8044197991204,45.0912336432849,44.7019862833474,45.0912336432849,3536.44017064385,0.0,1.0
2018-08-31,21.73,21.84,21.71,21.84,8887,44.5176059549559,44.7429596896566,44.4766325486467,44.7429596896566,4337.93565169247,0.0,1.0
2018-09-04,21.77,21.9,21.68,21.86,17478,44.5995527675744,44.8658799085842,44.4151724391829,44.7839330959658,8531.38734334205,0.0,1.0
2018-09-05,21.65,21.71,21.61,21.61,34460,44.3537123297191,44.4766325486467,44.2717655171007,44.2717655171007,16820.666429315,0.0,1.0
2018-09-06,21.48,21.73,21.48,21.65,5532,44.0054383760908,44.5176059549559,44.0054383760908,44.3537123297191,2700.28806404441,0.0,1.0
2018-09-07,21.44,21.54,21.38,21.46,3189,43.9234915634724,44.1283585950184,43.8005713445448,43.9644649697816,1556.61942086725,0.0,1.0
2018-09-10,21.63,21.69,21.58,21.6,8373,44.3127389234099,44.4356591423375,44.2103054076369,44.2512788139461,4087.04120756397,0.0,1.0
2018-09-11,21.6704,21.78,21.58,21.78,6891,44.3955052041545,44.620039470729,44.2103054076369,44.620039470729,3363.64516437636,0.0,1.0
2018-09-12,21.7,21.82,21.7,21.77,5734,44.4561458454921,44.7019862833474,44.4561458454921,44.5995527675744,2798.88860434394,0.0,1.0
2018-09-13,21.59,21.78,21.59,21.78,10052,44.2307921107915,44.620039470729,44.2307921107915,44.620039470729,4906.59718361794,0.0,1.0
2018-09-14,21.61,21.68,21.52,21.59,3104,44.2717655171007,44.4151724391829,44.0873851887092,44.2307921107915,1515.12909450359,0.0,1.0
2018-09-17,21.76,21.83,21.69,21.69,10006,44.5790660644197,44.722472986502,44.4356591423375,44.4356591423375,4884.1435952329,0.0,1.0
2018-09-18,21.71,21.92,21.71,21.92,8725,44.4766325486467,44.9068533148934,44.4766325486467,44.9068533148934,4258.85997085819,0.0,1.0
2018-09-19,21.72,21.82,21.68,21.82,36937,44.4971192518013,44.7019862833474,44.4151724391829,44.7019862833474,18029.7433517008,0.0,1.0
2018-09-20,21.72,21.8,21.72,21.76,3354,44.4971192518013,44.6610128770382,44.4971192518013,44.5790660644197,1637.15946616142,0.0,1.0
2018-09-21,21.74,21.84,21.74,21.84,1823,44.5380926581105,44.7429596896566,44.5380926581105,44.7429596896566,889.845470128881,0.0,1.0
2018-09-24,21.81,21.97,21.77,21.97,2129,44.6814995801928,45.0092868306664,44.5995527675744,45.0092868306664,1039.21064503806,0.0,1.0
2018-09-25,21.75,21.84,21.7,21.84,2820,44.5585793612651,44.7429596896566,44.4561458454921,44.7429596896566,1376.5025923003,0.0,1.0
2018-09-26,21.65,21.76,21.65,21.68,1299,44.3537123297191,44.5790660644197,44.3537123297191,44.4151724391829,634.069811134073,0.0,1.0
2018-09-27,21.66,21.71,21.52,21.71,6479,44.3741990328737,44.4766325486467,44.0873851887092,44.4766325486467,3162.53911188426,0.0,1.0
2018-09-28,21.86,21.89,21.57,21.57,3798,44.7839330959658,44.8453932054296,44.1898187044823,44.1898187044823,1853.88540622572,0.0,1.0
2018-10-01,22.15,22.24,21.87,21.88,9699,45.3780474874493,45.5624278158408,44.8044197991204,44.824906502275,4734.29029883709,0.0,1.0
2018-10-02,22.09,22.24,22.04,22.17,21923,45.2551272685217,45.5624278158408,45.1526937527487,45.4190208937585,10701.0873514182,0.0,1.0
2018-10-03,22.2,22.22,22.13,22.22,8343,45.4804810032224,45.5214544095316,45.3370740811401,45.5214544095316,4072.39756296502,0.0,1.0
2018-10-04,21.88,22.2,21.87,22.2,2666,44.824906502275,45.4804810032224,44.8044197991204,45.4804810032224,1301.33188335908,0.0,1.0
2018-10-05,21.87,22.05,21.83,22.05,3860,44.8044197991204,45.1731804559033,44.722472986502,45.1731804559033,1884.14893839686,0.0,1.0
2018-10-08,21.95,22.05,21.75,21.75,5123,44.9683134243572,45.1731804559033,44.5585793612651,44.5585793612651,2500.64637601221,0.0,1.0
2018-10-09,21.99,22.01,21.89,21.89,9930,45.0502602369757,45.0912336432849,44.8453932054296,44.8453932054296,4847.04636224891,0.0,1.0
2018-10-10,21.54,21.74,21.54,21.7,3099,44.1283585950184,44.5380926581105,44.1283585950184,44.4561458454921,1512.68848707043,0.0,1.0
2018-10-11,21.41,21.64,21.41,21.52,6098,43.8620314540086,44.3332256265645,43.8620314540086,44.0873851887092,2976.56482547773,0.0,1.0
2018-10-12,21.32,21.55,21.26,21.51,6901,43.6776511256171,44.1488452981731,43.5547309066895,44.0668984855546,3368.52637924268,0.0,1.0
2018-10-15,21.38,21.47,21.26,21.26,10935,43.8005713445448,43.9849516729362,43.5547309066895,43.5547309066895,5337.60845631338,0.0,1.0
2018-10-16,21.7,21.76,21.64,21.64,7781,44.4561458454921,44.5790660644197,44.3332256265645,44.3332256265645,3798.07328747823,0.0,1.0
2018-10-17,21.45,21.56,21.45,21.56,2390,43.943978266627,44.1693320013276,43.943978266627,44.1693320013276,1166.61035304883,0.0,1.0
2018-10-18,21.32,21.58,21.32,21.5,3857,43.6776511256171,44.2103054076369,43.6776511256171,44.0464117824,1882.68457393697,0.0,1.0
2018-10-19,21.35,21.48,21.3,21.48,5056,43.739111235081,44.0054383760908,43.6366777193079,44.0054383760908,2467.94223640791,0.0,1.0
2018-10-22,21.23,21.29,21.2,21.24,3632,43.4932707972257,43.6161910161533,43.4318106877619,43.5137575003803,1772.85723944492,0.0,1.0
2018-10-23,21.0,21.11,20.75,21.11,4532,43.0220766246698,43.2474303593704,42.5099090458047,43.2474303593704,2212.1665774131,0.0,1.0
2018-10-24,20.66,20.93,20.61,20.93,17921,42.3255287174132,42.8786697025876,42.2230952016402,42.8786697025876,8747.62516191973,0.0,1.0
2018-10-25,20.69,20.7,20.6,20.67,6840,42.3869888268771,42.4074755300316,42.2026084984856,42.3460154205678,3338.75096855816,0.0,1.0
2018-10-26,20.59,20.6,20.39,20.5,6260,42.182121795331,42.2026084984856,41.7723877322389,41.9977414669396,3055.64050631201,0.0,1.0
2018-10-29,20.32,20.79,20.32,20.61,16573,41.6289808101567,42.5918558584231,41.6289808101567,42.2230952016402,8089.63739794072,0.0,1.0
2018-10-30,20.22,20.44,20.03,20.43,5466,41.4241137786106,41.8748212480119,41.0348664186731,41.8543345448573,2668.07204592675,0.0,1.0
2018-10-31,20.44,20.55,20.28,20.28,2562,41.8748212480119,42.1001749827126,41.5470339975383,41.5470339975383,1250.56724874942,0.0,1.0
2018-11-01,20.67,20.76,20.56,20.64,9371,42.3460154205678,42.5303957489593,42.1206616858672,42.284555311104,4574.18645122202,0.0,1.0
2018-11-02,20.57,21.0,20.57,21.0,6185,42.1411483890218,43.0220766246698,42.1411483890218,43.0220766246698,3019.03139481466,0.0,1.0
2018-11-05,20.68,20.74,20.5,20.5,2845,42.3665021237224,42.4894223426501,41.9977414669396,41.9977414669396,1388.70562946608,0.0,1.0
2018-11-06,20.74,20.82,20.74,20.8,5932,42.4894223426501,42.6533159678869,42.4894223426501,42.6123425615777,2895.53665869694,0.0,1.0
2018-11-07,20.95,21.01,20.85,20.93,12945,42.9196431088968,43.0425633278244,42.7147760773507,42.8786697025876,6318.73264444232,0.0,1.0
2018-11-08,20.85,20.98,20.85,20.98,5561,42.7147760773507,42.9811032183606,42.7147760773507,42.9811032183606,2714.44358715672,0.0,1.0
2018-11-09,20.4,20.5,20.16,20.5,3856,42.4894223426501,42.6977038247219,41.9895467856777,42.6977038247219,1851.34077290197,0.34,1.0
2018-11-12,20.33,20.47,20.33,20.4,9627,42.3436253051998,42.6352193801003,42.3436253051998,42.4894223426501,4622.11037881931,0.0,1.0
2018-11-13,19.92,20.26,19.92,20.21,7509,41.4896712287054,42.1978282677495,41.4896712287054,42.0936875267136,3605.21728830936,0.0,1.0
2018-11-14,20.13,20.21,19.92,20.04,11631,41.9270623410562,42.0936875267136,41.4896712287054,41.7396090071915,5584.26984689388,0.0,1.0
2018-11-15,20.21,20.21,20.0,20.18,5130,42.0936875267136,42.0936875267136,41.6562964143628,42.0312030820921,2463.01300959209,0.0,1.0
2018-11-16,20.0845,20.3,19.92,20.3,13618,41.8322942667135,42.2811408605783,41.4896712287054,42.2811408605783,6538.26728355265,0.0,1.0
2018-11-19,19.84,19.99,19.8,19.83,9092,41.3230460430479,41.6354682661556,41.2397334502192,41.3022178948407,4365.24644896906,0.0,1.0
2018-11-20,19.36,19.5,19.26,19.5,12992,40.3232949291032,40.6148890040037,40.1150134470314,40.6148890040037,6237.71247965311,0.0,1.0
2018-11-21,19.57,19.57,19.43,19.43,2572,40.760686041454,40.760686041454,40.4690919665535,40.4690919665535,1234.86734126138,0.0,1.0
2018-11-23,19.44,19.44,19.36,19.4,771,40.4899201147607,40.4899201147607,40.3232949291032,40.4066075219319,370.172130681384,0.0,1.0
2018-11-26,19.48,19.65,19.4,19.4,6594,40.5732327075894,40.9273112271115,40.4066075219319,40.4066075219319,3165.90795034118,0.0,1.0
2018-11-27,19.45,19.54,19.39,19.41,3698,40.5107482629678,40.6982015968325,40.3857793737248,40.4274356701391,1775.48189268451,0.0,1.0
2018-11-28,19.45,19.5,19.32,19.37,20406,40.5107482629678,40.6148890040037,40.2399823362745,40.3441230773104,9797.31841593299,0.0,1.0
2018-11-29,19.48,19.57,19.38,19.38,7395,40.5732327075894,40.760686041454,40.3649512255176,40.3649512255176,3550.48366587398,0.0,1.0
2018-11-30,19.42,19.5,19.37,19.37,3505,40.4482638183463,40.6148890040037,40.3441230773104,40.3441230773104,1682.81883014041,0.0,1.0
2018-12-03,19.53,19.7,19.32,19.44,39459,40.6773734486253,41.0314519681474,40.2399823362745,40.4899201147607,18945.0351550671,0.0,1.0
2018-12-04,19.22,19.64,19.21,19.64,5176,40.0317008542027,40.9064830789043,40.0108727059955,40.9064830789043,2485.09850636426,0.0,1.0
2018-12-06,18.99,19.0,18.76,18.92,26273,39.5526534454375,39.5734815936447,39.0736060366723,39.4068564079872,12614.1794933749,0.0,1.0
2018-12-07,19.07,19.29,19.07,19.2,3788,39.7192786310949,40.1774978916529,39.7192786310949,39.9900445577883,1818.69264723876,0.0,1.0
2018-12-10,18.74,19.02,18.6,18.81,10764,39.031949740258,39.615137890059,38.7403556653574,39.1777467777082,5168.00624468796,0.0,1.0
2018-12-11,18.61,18.87,18.58,18.82,6019,38.7611838135646,39.3027156669513,38.6986993689431,39.1985749259154,2889.83924068904,0.0,1.0
2018-12-12,18.67,18.77,18.59,18.6,8756,38.8861527028077,39.0944341848795,38.7195275171502,38.7403556653574,4203.92629863321,0.0,1.0
2018-12-13,18.73,18.73,18.61,18.61,8554,39.0111215920508,39.0111215920508,38.7611838135646,38.7611838135646,4106.94216063367,0.0,1.0
2018-12-14,18.51,18.71,18.41,18.41,1682,38.5529023314928,38.9694652956364,38.344620849421,38.344620849421,807.560990669375,0.0,1.0
2018-12-17,17.8155,18.5,17.78,18.49,14066,37.106387438504,38.5320741832856,37.0324475123685,38.5112460350784,6753.3608173338,0.0,1.0
2018-12-18,17.55,17.97,17.47,17.94,26006,36.5534001036034,37.428182328305,36.3867749179459,37.3656978836834,12485.9875881972,0.0,1.0
2018-12-19,17.539,17.8499,17.4901,17.51,28794,36.5304891405755,37.1780362683367,36.4286394958424,36.4700875107746,13824.5607403888,0.0,1.0
2018-12-20,16.89,17.51,16.8,17.27,31859,35.1787423219294,36.4700875107746,34.9912889880648,35.9702119538023,15296.1269927085,0.0,1.0
2018-12-21,16.71,17.21,16.71,17.15,29647,34.8038356542001,35.8452430645592,34.8038356542001,35.7202741753161,14234.1026696641,0.0,1.0
2018-12-24,16.27,16.55,16.27,16.5,8223,33.8873971330841,34.4705852828852,33.8873971330841,34.3664445418493,3948.02260777306,0.0,1.0
2018-12-26,16.81,16.81,16.08,16.08,14777,35.0121171362719,35.0121171362719,33.4916623171477,33.4916623171477,7094.72577831236,0.0,1.0
2018-12-27,16.59,16.65,16.32,16.41,9407,34.553897875714,34.678866764957,33.9915378741201,34.1789912079847,4516.48408990892,0.0,1.0
2018-12-28,16.95,17.0,16.49,16.49,24277,35.3037112111725,35.4078519522084,34.3456163936421,34.3456163936421,11655.8609812607,0.0,1.0
2018-12-31,17.15,17.15,16.95,16.95,29199,35.7202741753161,35.7202741753161,35.3037112111725,35.3037112111725,14019.0091358829,0.0,1.0
2019-01-02,17.55,17.6,17.0667,17.0667,4900,36.5534001036034,36.6575408446393,35.5467757007503,35.5467757007503,2352.58552573124,0.0,1.0
2019-01-03,17.44,17.62,17.31,17.43,27610,36.3242904733244,36.6991971410536,36.053524546631,36.3034623251172,13256.0992582529,0.0,1.0
2019-01-04,18.16,18.19,17.85,17.85,13533,37.8239171442414,37.886401588863,37.1782445498188,37.1782445498188,6497.45712647365,0.0,1.0
2019-01-07,18.56,18.66,18.15,18.15,18807,38.6570430725287,38.8653245546005,37.8030889960342,37.8030889960342,9029.60734335252,0.0,1.0
2019-01-08,18.91,18.97,18.68,18.69,25082,39.38602825978,39.5109971490231,38.9069808510149,38.9278089992221,12042.3571747737,0.0,1.0
2019-01-09,18.84,19.02,18.83,18.94,8774,39.2402312223298,39.615137890059,39.2194030741226,39.4485127044016,4212.56844954405,0.0,1.0
2019-01-10,18.68,18.99,18.63,18.99,2870,38.9069808510149,39.5526534454375,38.802840109979,39.5526534454375,1377.94295078544,0.0,1.0
2019-01-11,18.46,18.57,18.37,18.5,5509,38.4487615904569,38.6778712207359,38.2613082565922,38.5320741832856,2644.97829821498,0.0,1.0
2019-01-14,18.39,18.45,18.39,18.45,8133,38.3029645530066,38.4279334422497,38.3029645530066,38.4279334422497,3904.81185321881,0.0,1.0
2019-01-15,18.46,18.47,18.4,18.47,8004,38.4487615904569,38.4695897386641,38.3237927012138,38.4695897386641,3842.87643835772,0.0,1.0
2019-01-16,18.58,18.67,18.51,18.6,10359,38.6986993689431,38.8861527028077,38.5529023314928,38.7403556653574,4973.55784919385,0.0,1.0
2019-01-17,18.69,18.73,18.43,18.63,12012,38.9278089992221,39.0111215920508,38.3862771458353,38.802840109979,5767.19537450685,0.0,1.0
2019-01-18,19.0,19.0,18.66,18.66,8964,39.5734815936447,39.5734815936447,38.8653245546005,38.8653245546005,4303.79115360302,0.0,1.0
2019-01-22,18.7529,18.904,18.75,18.75,35234,39.0588180514452,39.3735313708557,39.0527778884651,39.0527778884651,16916.5302884927,0.0,1.0
2019-01-23,18.74,18.88,18.7,18.77,8347,39.031949740258,39.3235438151585,38.9486371474292,39.0944341848795,4007.5574251589,0.0,1.0
2019-01-24,18.86,18.88,18.78,18.78,17932,39.2818875187441,39.3235438151585,39.1152623330867,39.1152623330867,8609.50278518624,0.0,1.0
2019-01-25,18.98,19.04,18.8,18.8,7073,39.5318252972303,39.6567941864734,39.156918629501,39.156918629501,3395.88518846879,0.0,1.0
2019-01-28,19.15,19.15,18.81,18.98,4007,39.8859038167524,39.8859038167524,39.1777467777082,39.5318252972303,1923.83881665409,0.0,1.0
2019-01-29,19.22,19.22,19.14,19.14,1234,40.0317008542027,40.0317008542027,39.8650756685452,39.8650756685452,592.467456888234,0.0,1.0
2019-01-30,19.46,19.56,19.23,19.23,12180,40.531576411175,40.7398578932468,40.0525290024098,40.0525290024098,5847.85544967479,0.0,1.0
2019-01-31,19.47,19.61,19.37,19.61,4896,40.5524045593822,40.8439986342827,40.3441230773104,40.8439986342827,2350.66504775105,0.0,1.0
2019-02-01,19.68,19.71,19.59,19.71,5235,40.989795671733,41.0522801163546,40.8023423378684,41.0522801163546,2513.42555657205,0.0,1.0
2019-02-04,19.76,19.82,19.48,19.48,7381,41.1564208573905,41.2813897466336,40.5732327075894,40.5732327075894,3543.76199294332,0.0,1.0
2019-02-05,19.79,19.89,19.72,19.84,9099,41.218905302012,41.4271867840838,41.0731082645617,41.3230460430479,4368.60728543439,0.0,1.0
2019-02-06,19.6,19.75,19.57,19.75,5718,40.8231704860756,41.1355927091833,40.760686041454,41.1355927091833,2745.32327267984,0.0,1.0
2019-02-07,19.28,19.62,19.2,19.58,2870,40.1566697434458,40.8648267824899,39.9900445577883,40.7815141896612,1377.94295078544,0.0,1.0
2019-02-08,19.38,19.44,19.22,19.44,3124,40.3649512255176,40.4899201147607,40.0317008542027,40.4899201147607,1499.89330252742,0.0,1.0
2019-02-11,19.06,19.32,18.89,19.32,15238,40.6188463521631,41.1729334482577,40.2565586354859,41.1729334482577,7150.28382347283,0.4419,1.0
2019-02-12,19.28,19.29,19.16,19.16,6096,41.0876892796277,41.1090003217852,40.8319567737379,40.8319567737379,2860.48892163607,0.0,1.0
2019-02-13,19.47,19.5,19.39,19.47,8156,41.4925990806199,41.5565322070924,41.3221107433601,41.4925990806199,3827.12395749077,0.0,1.0
2019-02-14,19.61,19.66,19.41,19.48,8022,41.7909536708247,41.8975088816121,41.364732827675,41.5139101227774,3764.24575612935,0.0,1.0
2019-02-15,19.74,19.81,19.67,19.8,5134,42.067997218872,42.2171745139743,41.9188199237696,42.1958634718169,2409.07974469809,0.0,1.0
2019-02-19,19.77,19.998,19.64,19.64,6792,42.1319303453444,42.617822106535,41.8548867972971,41.8548867972971,3187.08017646853,0.0,1.0
2019-02-20,19.77,19.85,19.7,19.72,4608,42.1319303453444,42.3024186826043,41.982753050242,42.025375134557,2162.25934233907,0.0,1.0
2019-02-21,19.7469,19.8,19.71,19.71,1845,42.0827018379606,42.1958634718169,42.0040640923995,42.0040640923995,865.748369491231,0.0,1.0
2019-02-22,19.7783,19.9694,19.7783,19.87,5900,42.1496185103351,42.5568725259646,42.1496185103351,42.3450407669193,2768.51782113727,0.0,1.0
2019-02-25,19.732,19.8,19.7,19.8,3784,42.050948385146,42.1958634718169,41.982753050242,42.1958634718169,1775.60532799719,0.0,1.0
2019-02-26,19.78,19.83,19.68,19.68,1477,42.1532413875019,42.2597965982893,41.9401309659271,41.9401309659271,693.067935901651,0.0,1.0
2019-02-27,19.69,19.83,19.69,19.78,2798,41.9614420080846,42.2597965982893,41.9614420080846,42.1532413875019,1312.9343836512,0.0,1.0
2019-02-28,19.53,19.64,19.5,19.64,3852,41.6204653335648,41.8548867972971,41.5565322070924,41.8548867972971,1807.51366898657,0.0,1.0
2019-03-01,19.36,19.56,19.35,19.49,3665,41.2581776168876,41.6843984600373,41.2368665747301,41.5352211649349,1719.76573126578,0.0,1.0
2019-03-04,19.42,19.56,19.29,19.56,2446,41.3860438698325,41.6843984600373,41.1090003217852,41.6843984600373,1147.7617950003,0.0,1.0
2019-03-05,19.42,19.56,19.26,19.56,1973,41.3860438698325,41.6843984600373,41.0450671953128,41.6843984600373,925.811129000649,0.0,1.0
2019-03-06,19.24,19.28,19.16,19.28,1687,41.0024451109978,41.0876892796277,40.8319567737379,41.0876892796277,791.608400721791,0.0,1.0
2019-03-07,19.29,19.37,19.2,19.2,3408,41.1090003217852,41.2794886590451,40.9172009423679,40.9172009423679,1599.17097193827,0.0,1.0
2019-03-08,19.27,19.31,19.02,19.31,3277,41.0663782374703,41.1516224061002,40.5336021835332,41.1516224061002,1537.70049150285,0.0,1.0
2019-03-11,19.42,19.43,19.25,19.25,3063,41.3860438698325,41.40735491199,41.0237561531553,41.0237561531553,1437.28306544804,0.0,1.0
2019-03-12,19.57,19.61,19.48,19.5,9218,41.7057095021948,41.7909536708247,41.5139101227774,41.5565322070924,4325.45716529547,0.0,1.0
2019-03-13,19.67,19.68,19.48,19.48,1878,41.9188199237696,41.9401309659271,41.5139101227774,41.5139101227774,881.233299677252,0.0,1.0
2019-03-14,19.7,19.78,19.64,19.67,4666,41.982753050242,42.1532413875019,41.8548867972971,41.9188199237696,2189.47528024178,0.0,1.0
2019-03-15,19.78,19.78,19.57,19.73,4209,42.1532413875019,42.1532413875019,41.7057095021948,42.0466861767145,1975.03245918081,0.0,1.0
2019-03-18,20.01,20.01,19.93,19.94,10946,42.643395357124,42.643395357124,42.4729070198642,42.4942180620216,5136.30441867263,0.0,1.0
2019-03-19,19.9832,20.16,19.9832,20.16,1664,42.586281764142,42.9630609894863,42.586281764142,42.9630609894863,780.815873622442,0.0,1.0
2019-03-20,19.99,20.06,19.87,19.87,4642,42.6007732728091,42.7499505679114,42.3450407669193,42.3450407669193,2178.21351283376,0.0,1.0
2019-03-21,20.08,20.11,19.92,19.92,2309,42.7925726522264,42.8565057786989,42.4515959777067,42.4515959777067,1083.47587271287,0.0,1.0
2019-03-22,19.81,19.9,19.76,19.87,9867,42.2171745139743,42.4089738933917,42.1106193031869,42.3450407669193,4629.99412562058,0.0,1.0
2019-03-25,19.85,19.89,19.81,19.82,2853,42.3024186826043,42.3876628512342,42.2171745139743,42.2384855561318,1338.7426006279,0.0,1.0
2019-03-26,19.92,19.99,19.86,19.9,1834,42.4515959777067,42.6007732728091,42.3237297247618,42.4089738933917,860.586726095889,0.0,1.0
2019-03-27,19.93,19.98,19.87,19.94,3870,42.4729070198642,42.5794622306516,42.3450407669193,42.4942180620216,1815.95999454258,0.0,1.0
2019-03-28,19.92,19.97,19.88,19.97,2142,42.4515959777067,42.5581511884941,42.3663518090767,42.5581511884941,1005.11274116543,0.0,1.0
2019-03-29,19.98,20.08,19.9,20.08,2186,42.5794622306516,42.7925726522264,42.4089738933917,42.7925726522264,1025.75931474679,0.0,1.0
2019-04-01,20.11,20.19,19.96,19.96,1677,42.8565057786989,43.0269941159587,42.5368401463366,42.5368401463366,786.915997635117,0.0,1.0
2019-04-02,20.33,20.34,20.2,20.2,3319,43.3253487061635,43.346659748321,43.0483051581162,43.0483051581162,1557.40858446688,0.0,1.0
2019-04-03,20.17,20.3,20.1,20.2,11714,42.9843720316438,43.261415579691,42.8351947365414,43.0483051581162,5496.68097572914,0.0,1.0
2019-04-04,20.12,20.17,20.11,20.12,3807,42.8778168208563,42.9843720316438,42.8565057786989,42.8778168208563,1786.39785509654,0.0,1.0
2019-04-05,20.26,20.26,20.2,20.21,1623,43.1761714110611,43.1761714110611,43.0483051581162,43.0696162002737,761.577020967082,0.0,1.0
2019-04-08,20.34,20.35,19.87,20.14,7084,43.346659748321,43.3679707904785,42.3450407669193,42.9204389051713,3324.09834659939,0.0,1.0
2019-04-09,20.18,20.29,20.15,20.29,3786,43.0056830738012,43.2401045375335,42.9417499473288,43.2401045375335,1776.54380861453,0.0,1.0
2019-04-10,20.23,20.28,20.21,20.28,6959,43.1122382845886,43.2187934953761,43.0696162002737,43.2187934953761,3265.44330801598,0.0,1.0
2019-04-11,20.25,20.25,20.18,20.18,3077,43.1548603689036,43.1548603689036,43.0056830738012,43.0056830738012,1443.85242976939,0.0,1.0
2019-04-12,20.31,20.37,20.28,20.28,915,43.2827266218485,43.4105928747934,43.2187934953761,43.2187934953761,429.35488243061,0.0,1.0
2019-04-15,20.29,20.29,20.24,20.28,1155,43.2401045375335,43.2401045375335,43.1335493267461,43.2187934953761,541.972556510771,0.0,1.0
2019-04-16,20.2785,20.32,20.1901,20.32,4935,43.2155968390524,43.304037664006,43.0272072263803,43.304037664006,2315.70092327329,0.0,1.0
2019-04-17,20.09,20.39,20.03,20.39,2482,42.8138836943839,43.4532149591084,42.686017441439,43.4532149591084,1164.65444611232,0.0,1.0
2019-04-18,20.08,20.08,20.02,20.04,2526,42.7925726522264,42.7925726522264,42.6647063992815,42.7073284835965,1185.30101969368,0.0,1.0
2019-04-22,20.32,20.32,20.15,20.18,4811,43.304037664006,43.304037664006,42.9417499473288,43.0056830738012,2257.51512499854,0.0,1.0
2019-04-23,20.38,20.42,20.31,20.31,1912,43.4319039169509,43.5171480855808,43.2827266218485,43.2827266218485,897.187470171941,0.0,1.0
2019-04-24,20.37,20.43,20.32,20.34,6910,43.4105928747934,43.5384591277383,43.304037664006,43.346659748321,3242.45053289127,0.0,1.0
2019-04-25,20.41,20.47,20.37,20.47,24042,43.4958370434234,43.6237032963682,43.4105928747934,43.6237032963682,11281.47550098,0.0,1.0
2019-04-26,20.38,20.38,20.35,20.3575,409,43.4319039169509,43.4319039169509,43.3679707904785,43.3839540720966,191.919286244939,0.0,1.0
2019-04-29,20.43,20.46,20.3,20.31,2017,43.5384591277383,43.6023922542108,43.261415579691,43.2827266218485,946.457702582012,0.0,1.0
2019-04-30,20.37,20.43,20.36,20.4,4641,43.4105928747934,43.5384591277383,43.3892818326359,43.4745260012659,2177.74427252509,0.0,1.0
2019-05-01,20.3,20.51,20.3,20.51,2888,43.261415579691,43.7089474649982,43.261415579691,43.7089474649982,1355.16601143126,0.0,1.0
2019-05-02,20.26,20.38,20.22,20.38,1016,43.1761714110611,43.4319039169509,43.0909272424312,43.4319039169509,476.748153606011,0.0,1.0
2019-05-03,20.48,20.5,20.4,20.4,1495,43.6450143385257,43.6876364228407,43.4745260012659,43.4745260012659,701.514261457664,0.0,1.0
2019-05-06,20.42,20.46,20.11,20.11,3866,43.5171480855808,43.6023922542108,42.8565057786989,42.8565057786989,1814.08303330791,0.0,1.0
2019-05-07,20.11,20.15,20.04,20.11,6834,42.8565057786989,42.9417499473288,42.7073284835965,42.8565057786989,3206.78826943255,0.0,1.0
2019-05-08,20.05,20.21,20.05,20.11,5063,42.728639525754,43.0696162002737,42.728639525754,42.8565057786989,2375.76368278271,0.0,1.0
2019-05-09,20.0,20.07,19.83,20.0,6070,42.6220843149665,42.7712616100689,42.2597965982893,42.6220843149665,2848.28867361072,0.0,1.0
2019-05-10,20.32,20.33,19.77,19.77,9376,43.304037664006,43.3253487061635,42.1319303453444,42.1319303453444,4399.59713406492,0.0,1.0
2019-05-13,19.57,19.77,19.55,19.68,6374,42.6992302875766,43.1356046390082,42.6555928524335,42.939236180864,2921.34493197862,0.4662,1.0
2019-05-14,19.84,19.92,19.78,19.82,5666,43.2883356620092,43.4628854025818,43.1574233565797,43.2446982268661,2596.85289999857,0.0,1.0
2019-05-15,19.95,20.01,19.77,19.83,3920,43.5283415552966,43.659253860726,43.1356046390082,43.2665169444376,1796.62254994606,0.0,1.0
2019-05-16,20.04,20.11,20.02,20.11,3182,43.7247100134407,43.8774410364418,43.6810725782976,43.8774410364418,1458.38085559397,0.0,1.0
2019-05-17,19.95,20.15,19.92,19.92,7246,43.5283415552966,43.9647159067281,43.4628854025818,43.4628854025818,3321.0017849258,0.0,1.0
2019-05-20,19.88,19.97,19.85,19.87,5842,43.3756105322955,43.5719789904397,43.3101543795808,43.3537918147239,2677.51758591451,0.0,1.0
2019-05-21,19.95,19.96,19.78,19.87,5621,43.5283415552966,43.5501602728681,43.1574233565797,43.3537918147239,2576.22840644051,0.0,1.0
2019-05-22,19.86,19.95,19.86,19.95,502,43.3319730971524,43.5283415552966,43.3319730971524,43.5283415552966,230.077683692072,0.0,1.0
2019-05-23,19.57,19.85,19.51,19.85,2795,42.6992302875766,43.3101543795808,42.5683179821472,43.3101543795808,1281.01021099471,0.0,1.0
2019-05-24,19.71,19.71,19.61,19.71,3007,43.0046923335787,43.0046923335787,42.7865051578629,43.0046923335787,1378.17449175709,0.0,1.0
2019-05-28,19.66,19.7,19.63,19.63,3226,42.8955987457208,42.9828736160071,42.8301425930061,42.8301425930061,1478.54702707296,0.0,1.0
2019-05-29,19.4,19.45,19.3,19.45,1117,42.3283120888598,42.4374056767177,42.110124913144,42.4374056767177,511.945762318814,0.0,1.0
2019-05-30,19.28,19.4,19.28,19.35,2239,42.0664874780009,42.3283120888598,42.0664874780009,42.2192185010019,1026.18313503297,0.0,1.0
2019-05-31,19.29,19.32,19.18,19.26,4330,42.0883061955725,42.1537623482872,41.8483003022851,42.0228500428577,1984.53460236389,0.0,1.0
2019-06-03,19.39,19.45,19.24,19.24,2867,42.3064933712882,42.4374056767177,41.9792126077146,41.9792126077146,1314.00940068759,0.0,1.0
2019-06-04,19.6757,19.6757,19.58,19.58,2682,42.9298541323082,42.9298541323082,42.7210490051482,42.7210490051482,1229.21981606003,0.0,1.0
2019-06-05,19.52,19.58,19.46,19.48,4783,42.5901366997187,42.7210490051482,42.4592243942893,42.5028618294324,2192.15450418164,0.0,1.0
2019-06-06,19.5,19.55,19.46,19.51,11394,42.5464992645756,42.6555928524335,42.4592243942893,42.5683179821472,5222.12176889934,0.0,1.0
2019-06-07,19.5895,19.66,19.541,19.55,6111,42.7417767868412,42.8955987457208,42.635956006619,42.6555928524335,2800.80622518377,0.0,1.0
2019-06-10,19.5143,19.63,19.5143,19.55,2686,42.5777000307029,42.8301425930061,42.5777000307029,42.6555928524335,1231.05310437631,0.0,1.0
2019-06-11,19.53,19.6,19.51,19.51,3270,42.6119554172903,42.7646864402914,42.5683179821472,42.5683179821472,1498.71319855194,0.0,1.0
2019-06-12,19.28,19.52,19.27,19.52,2088,42.0664874780009,42.5901366997187,42.0446687604293,42.5901366997187,956.976501093718,0.0,1.0
2019-06-13,19.44,19.44,19.39,19.39,1900,42.4155869591461,42.4155869591461,42.3064933712882,42.3064933712882,870.811950228959,0.0,1.0
2019-06-14,19.39,19.44,19.35,19.42,4087,42.3064933712882,42.4155869591461,42.2192185010019,42.371949524003,1873.1623371504,0.0,1.0
2019-06-17,19.38,19.43,19.3,19.37,3127,42.2846746537167,42.3937682415745,42.110124913144,42.2628559361451,1433.17314124524,0.0,1.0
2019-06-18,19.4,19.48,19.36,19.36,4245,42.3283120888598,42.5028618294324,42.2410372185735,42.2410372185735,1945.57722564312,0.0,1.0
2019-06-19,19.4337,19.45,19.31,19.37,9800,42.401841167076,42.4374056767177,42.1319436307156,42.2628559361451,4491.55637486516,0.0,1.0
2019-06-20,19.49,19.72,19.47,19.72,2373,42.524680547004,43.0265110511503,42.4810431118608,43.0265110511503,1087.59829362806,0.0,1.0
2019-06-21,19.52,19.52,19.38,19.5,1965,42.5901366997187,42.5901366997187,42.2846746537167,42.5464992645756,900.602885368371,0.0,1.0
2019-06-24,19.47,19.6,19.4,19.6,4700,42.4810431118608,42.7646864402914,42.3283120888598,42.7646864402914,2154.113771619,0.0,1.0
2019-06-25,19.47,19.51,19.43,19.5,2467,42.4810431118608,42.5683179821472,42.3937682415745,42.5464992645756,1130.68056906044,0.0,1.0
2019-06-26,19.58,19.6,19.34,19.41,7054,42.7210490051482,42.7646864402914,42.1973997834303,42.3501308064314,3233.00394574477,0.0,1.0
2019-06-27,19.6,19.61,19.3,19.3,3465,42.7646864402914,42.7865051578629,42.110124913144,42.110124913144,1588.08600397018,0.0,1.0
2019-06-28,19.76,19.8,19.67,19.67,2577,43.1137859214366,43.2010607917229,42.9174174632924,42.9174174632924,1181.09599775791,0.0,1.0
2019-07-01,19.77,19.91,19.75,19.83,4973,43.1356046390082,43.4410666850102,43.091967203865,43.2665169444376,2279.23569920453,0.0,1.0
2019-07-02,19.81,19.99,19.7,19.99,3516,43.2228795092945,43.6156164255829,42.9828736160071,43.6156164255829,1611.46043000264,0.0,1.0
2019-07-03,19.8,19.8,19.7,19.7,8091,43.2010607917229,43.2010607917229,42.9828736160071,42.9828736160071,3708.28394173816,0.0,1.0
2019-07-05,20.0,20.04,19.9,19.9,12065,43.6374351431544,43.7247100134407,43.4192479674387,43.4192479674387,5529.65588395389,0.0,1.0
2019-07-08,20.07,20.08,19.99,20.0,4707,43.7901661661555,43.8119848837271,43.6156164255829,43.6374351431544,2157.32202617248,0.0,1.0
2019-07-09,20.06,20.08,19.95,19.95,5778,43.7683474485839,43.8119848837271,43.5283415552966,43.5283415552966,2648.18497285417,0.0,1.0
2019-07-10,20.16,20.2,20.06,20.08,6882,43.9865346242997,44.073809494586,43.7683474485839,43.8119848837271,3154.1725481451,0.0,1.0
2019-07-11,20.1,20.25,20.06,20.25,4227,43.8556223188702,44.1829030824439,43.7683474485839,44.1829030824439,1937.3274282199,0.0,1.0
2019-07-12,20.19,20.2,20.1,20.18,3375,44.0519907770144,44.073809494586,43.8556223188702,44.0301720594428,1546.83701685407,0.0,1.0
2019-07-15,20.16,20.27,20.14,20.27,2048,43.9865346242997,44.226540517587,43.9428971891565,44.226540517587,938.643617931003,0.0,1.0
2019-07-16,20.23,20.24,20.16,20.18,1837,44.1392656473007,44.1610843648723,43.9865346242997,44.0301720594428,841.937659247683,0.0,1.0
2019-07-17,20.07,20.25,20.03,20.23,2344,43.7901661661555,44.1829030824439,43.7028912958692,44.1392656473007,1074.30695333509,0.0,1.0
2019-07-18,19.99,19.99,19.94,19.96,1429,43.6156164255829,43.6156164255829,43.506522837725,43.5501602728681,654.94225098799,0.0,1.0
2019-07-19,19.94,19.97,19.87,19.94,5026,43.506522837725,43.5719789904397,43.3537918147239,43.506522837725,2303.52676939513,0.0,1.0
2019-07-22,20.07,20.07,19.94,19.94,3030,43.7901661661555,43.7901661661555,43.506522837725,43.506522837725,1388.71589957565,0.0,1.0
2019-07-23,20.18,20.2,20.08,20.16,3590,44.0301720594428,44.073809494586,43.8119848837271,43.9865346242997,1645.37626385366,0.0,1.0
2019-07-24,20.26,20.31,20.03,20.03,7580,44.2047218000155,44.3138153878733,43.7028912958692,43.7028912958692,3474.08135933447,0.0,1.0
2019-07-25,20.27,20.32,20.24,20.32,1724,44.226540517587,44.3356341054449,44.1610843648723,44.3356341054449,790.147264313013,0.0,1.0
2019-07-26,20.2,20.27,20.16,20.27,2842,44.073809494586,44.226540517587,43.9865346242997,44.226540517587,1302.55134871089,0.0,1.0
2019-07-29,19.94,20.17,19.91,20.06,6999,43.506522837725,44.0083533418713,43.4410666850102,43.7683474485839,3207.79623139604,0.0,1.0
2019-07-30,20.05,20.05,19.88,19.88,1269,43.7465287310123,43.7465287310123,43.3756105322955,43.3756105322955,581.610718337131,0.0,1.0
2019-07-31,20.03,20.26,20.03,20.07,4844,43.7028912958692,44.2047218000155,43.7028912958692,43.7901661661555,2220.11215100477,0.0,1.0
2019-08-01,19.95,20.13,19.91,20.03,3998,43.5283415552966,43.9210784715849,43.4410666850102,43.7028912958692,1832.37167211335,0.0,1.0
2019-08-02,19.74,19.91,19.74,19.91,2276,43.0701484862934,43.4410666850102,43.0701484862934,43.4410666850102,1043.14105195848,0.0,1.0
2019-08-05,19.27,19.66,19.18,19.66,3926,42.0446687604293,42.8955987457208,41.8483003022851,42.8955987457208,1799.37248242047,0.0,1.0
2019-08-06,19.25,19.44,19.16,19.16,3486,42.0010313252861,42.4155869591461,41.804662867142,41.804662867142,1597.71076763061,0.0,1.0
2019-08-07,18.96,19.14,18.84,19.14,7333,41.3682885157104,41.7610254319988,41.1064639048515,41.7610254319988,3360.87580580471,0.0,1.0
2019-08-08,18.97,18.99,18.84,18.99,4616,41.390107233282,41.4337446684251,41.1064639048515,41.4337446684251,2115.6147169773,0.0,1.0
2019-08-09,18.89,19.02,18.84,19.02,4350,41.2155574927094,41.4992008211399,41.1064639048515,41.4992008211399,1993.70104394525,0.0,1.0
2019-08-12,18.15,18.34,18.12,18.3,23502,40.6919082709915,41.1178841702471,40.6246489184775,41.0282050335617,10482.7057300748,0.5,1.0
2019-08-13,18.29,18.35,18.04,18.04,7802,41.0057852493903,41.1403039544184,40.4452906451067,40.4452906451067,3479.96213539458,0.0,1.0
2019-08-14,17.84,18.35,17.76,18.29,10939,39.9968949616798,41.1403039544184,39.8175366883091,41.0057852493903,4879.17275045903,0.0,1.0
2019-08-15,17.76,17.85,17.75,17.75,10178,39.8175366883091,40.0193147458512,39.7951169041377,39.7951169041377,4539.74040169777,0.0,1.0
2019-08-16,17.9871,18.0041,17.8579,17.95,1759,40.3266899868403,40.3648036199316,40.0370263753465,40.2435125875646,784.574903378501,0.0,1.0
2019-08-19,18.36,18.37,18.09,18.09,5438,41.1627237385898,41.1851435227611,40.5573895659634,40.5573895659634,2425.53628457776,0.0,1.0
2019-08-20,18.39,18.41,18.35,18.41,1749,41.2299830911038,41.2748226594465,41.1403039544184,41.2748226594465,780.114557139851,0.0,1.0
2019-08-21,18.44,18.51,18.4,18.43,7470,41.3420820119605,41.4990205011599,41.2524028752751,41.3196622277892,3331.87864027141,0.0,1.0
2019-08-22,18.32,18.57,18.32,18.39,1816,41.0730446019044,41.633539206188,41.0730446019044,41.2299830911038,809.998876938805,0.0,1.0
2019-08-23,18.18,18.34,18.07,18.07,2093,40.7591676235056,41.1178841702471,40.5125499976208,40.5125499976208,933.550467749404,0.0,1.0
2019-08-26,18.27,18.34,18.2,18.21,1293,40.9609456810477,41.1178841702471,40.8040071918482,40.8264269760196,576.72276865742,0.0,1.0
2019-08-27,18.07,18.31,18.0,18.31,5386,40.5125499976208,41.050624817733,40.3556115084213,41.050624817733,2402.34248413678,0.0,1.0
2019-08-28,18.25,18.3,18.16,18.16,20066,40.916106112705,41.0282050335617,40.7143280551629,40.7143280551629,8950.1307624747,0.0,1.0
2019-08-29,18.49,18.52,18.32,18.32,6434,41.4541809328173,41.5214402853313,41.0730446019044,41.0730446019044,2869.78676994728,0.0,1.0
2019-08-30,18.49,18.51,18.49,18.49,2134,41.4541809328173,41.4990205011599,41.4541809328173,41.4541809328173,951.837887327868,0.0,1.0
2019-09-03,18.27,18.49,18.19,18.49,2000,40.9609456810477,41.4541809328173,40.7815874076769,41.4541809328173,892.069247729961,0.0,1.0
2019-09-04,18.27,18.32,18.26,18.32,1473,40.9609456810477,41.0730446019044,40.9385258968763,41.0730446019044,657.009000953116,0.0,1.0
2019-09-05,18.34,18.5,18.33,18.33,3000,41.1178841702471,41.4766007169886,41.0954643860757,41.0954643860757,1338.10387159494,0.0,1.0
2019-09-06,18.27,18.31,18.22,18.26,3700,40.9609456810477,41.050624817733,40.8488467601909,40.9385258968763,1650.32810830043,0.0,1.0
2019-09-09,18.62,18.62,18.3,18.3,3493,41.7456381270447,41.7456381270447,41.0282050335617,41.0282050335617,1557.99894116038,0.0,1.0
2019-09-10,18.7,18.71,18.63,18.68,2200,41.9249964004155,41.9474161845868,41.7680579112161,41.8801568320728,981.276172502958,0.0,1.0
2019-09-11,18.77,18.84,18.75,18.84,663,42.0819348896149,42.2388733788143,42.0370953212722,42.2388733788143,295.720955622482,0.0,1.0
2019-09-12,18.64,18.75,18.59,18.75,4883,41.7904776953874,42.0370953212722,41.6783787745307,42.0370953212722,2177.9870683327,0.0,1.0
2019-09-13,19.0,19.0,18.84,18.84,7700,42.5975899255559,42.5975899255559,42.2388733788143,42.2388733788143,3434.46660376035,0.0,1.0
2019-09-16,19.16,19.19,18.91,19.11,33647,42.9563064722974,43.0235658248114,42.3958118680138,42.8442075514407,15007.726989185,0.0,1.0
2019-09-17,19.02,19.05,18.91,19.04,7759,42.6424294938985,42.7096888464126,42.3958118680138,42.6872690622412,3460.78264656839,0.0,1.0
2019-09-18,18.8,19.01,18.72,19.01,31199,42.149194242129,42.6200097097272,41.9698359687582,42.6200097097272,13915.8342299635,0.0,1.0
2019-09-19,18.71,19.01,18.7,18.96,12924,41.9474161845868,42.6200097097272,41.9249964004155,42.5079107888705,5764.55147883102,0.0,1.0
2019-09-20,18.81,18.85,18.74,18.85,2638,42.1716140263003,42.2612931629857,42.0146755371009,42.2612931629857,1176.63933775582,0.0,1.0
2019-09-23,18.87,18.91,18.83,18.83,2085,42.3061327313284,42.3958118680138,42.216453594643,42.216453594643,929.982190758484,0.0,1.0
2019-09-24,18.75,18.75,18.7,18.7,220,42.0370953212722,42.0370953212722,41.9249964004155,41.9249964004155,98.1276172502958,0.0,1.0
2019-09-25,18.63,18.71,18.57,18.63,4692,41.7680579112161,41.9474161845868,41.633539206188,41.7680579112161,2092.79445517449,0.0,1.0
2019-09-26,18.52,18.54,18.4,18.46,7805,41.5214402853313,41.566279853674,41.2524028752751,41.3869215803032,3481.30023926617,0.0,1.0
2019-09-27,18.6,18.65,18.54,18.54,4696,41.7007985587021,41.8128974795588,41.566279853674,41.566279853674,2094.57859366995,0.0,1.0
2019-09-30,18.44,18.54,18.4,18.4,3722,41.3420820119605,41.566279853674,41.2524028752751,41.2524028752751,1660.14087002546,0.0,1.0
2019-10-01,18.23,18.5,18.21,18.42,2437,40.8712665443623,41.4766007169886,40.8264269760196,41.2972424436178,1086.98637835896,0.0,1.0
2019-10-02,18.06,18.24,18.0,18.2,4544,40.4901302134494,40.8936863285336,40.3556115084213,40.8040071918482,2026.78133084247,0.0,1.0
2019-10-03,18.07,18.07,17.89,18.02,3793,40.5125499976208,40.5125499976208,40.1089938825365,40.400451076764,1691.80932831987,0.0,1.0
2019-10-04,18.19,18.19,18.09,18.09,931,40.7815874076769,40.7815874076769,40.5573895659634,40.5573895659634,415.258234818297,0.0,1.0
2019-10-07,18.28,18.32,18.2,18.25,3611,40.983365465219,41.0730446019044,40.8040071918482,40.916106112705,1610.63102677645,0.0,1.0
2019-10-08,18.03,18.13,17.91,18.12,1376,40.4228708609354,40.6470687026488,40.1538334508792,40.6246489184775,613.743642438213,0.0,1.0
2019-10-09,17.98,18.05,17.91,18.05,2402,40.3107719400787,40.4677104292781,40.1538334508792,40.4677104292781,1071.37516652368,0.0,1.0
2019-10-10,18.09,18.1,17.98,18.0,775,40.5573895659634,40.5798093501348,40.3107719400787,40.3556115084213,345.67683349536,0.0,1.0
2019-10-11,18.28,18.33,18.16,18.33,4963,40.983365465219,41.0954643860757,40.7143280551629,41.0954643860757,2213.6698382419,0.0,1.0
2019-10-14,18.11,18.24,18.01,18.24,2436,40.6022291343061,40.8936863285336,40.3780312925927,40.8936863285336,1086.54034373509,0.0,1.0
2019-10-15,18.23,18.28,18.12,18.13,3237,40.8712665443623,40.983365465219,40.6246489184775,40.6470687026488,1443.81407745094,0.0,1.0
2019-10-16,18.17,18.17,18.17,18.17,410,40.7367478393342,40.7367478393342,40.7367478393342,40.7367478393342,182.874195784642,0.0,1.0
2019-10-17,18.08,18.15,18.0,18.03,7285,40.5349697817921,40.6919082709915,40.3556115084213,40.4228708609354,3249.36223485638,0.0,1.0
2019-10-18,18.06,18.1,18.02,18.02,12868,40.4901302134494,40.5798093501348,40.400451076764,40.400451076764,5739.57353989457,0.0,1.0
2019-10-21,18.23,18.3,18.1,18.1,3960,40.8712665443623,41.0282050335617,40.5798093501348,40.5798093501348,1766.29711050532,0.0,1.0
2019-10-22,18.6,18.7,18.23,18.23,2661,41.7007985587021,41.9249964004155,40.8712665443623,40.8712665443623,1186.89813410471,0.0,1.0
2019-10-23,18.68,18.76,18.65,18.68,2677,41.8801568320728,42.0595151054436,41.8128974795588,41.8801568320728,1194.03468808655,0.0,1.0
2019-10-24,18.54,18.68,18.5,18.58,2358,41.566279853674,41.8801568320728,41.4766007169886,41.6559589903594,1051.74964307362,0.0,1.0
2019-10-25,18.55,18.69,18.5,18.63,4073,41.5886996378453,41.9025766162442,41.4766007169886,41.7680579112161,1816.69902300207,0.0,1.0
2019-10-28,18.52,18.65,18.51,18.65,4623,41.5214402853313,41.8128974795588,41.4990205011599,41.8128974795588,2062.01806612781,0.0,1.0
2019-10-29,18.39,18.57,18.39,18.51,9420,41.2299830911038,41.633539206188,41.2299830911038,41.4990205011599,4201.64615680812,0.0,1.0
2019-10-30,18.21,18.3,18.19,18.28,1836,40.8264269760196,41.0282050335617,40.7815874076769,40.983365465219,818.919569416105,0.0,1.0
2019-10-31,18.19,18.21,18.08,18.16,4641,40.7815874076769,40.8264269760196,40.5349697817921,40.7143280551629,2070.04668935738,0.0,1.0
2019-11-01,18.43,18.51,18.29,18.3,2687,41.3196622277892,41.4990205011599,41.0057852493903,41.0282050335617,1198.4950343252,0.0,1.0
2019-11-04,18.42,18.56,18.4,18.4,9346,41.2972424436178,41.6111194220167,41.2524028752751,41.2524028752751,4168.63959464211,0.0,1.0
2019-11-05,18.6,18.68,18.55,18.6,5846,41.7007985587021,41.8801568320728,41.5886996378453,41.7007985587021,2607.51841111467,0.0,1.0
2019-11-06,18.39,18.45,18.36,18.45,2997,41.2299830911038,41.3645017961319,41.1627237385898,41.3645017961319,1336.76576772335,0.0,1.0
2019-11-07,18.17,18.4,18.16,18.34,8747,40.7367478393342,41.2524028752751,40.7143280551629,41.1178841702471,3901.46485494699,0.0,1.0
2019-11-08,18.01,18.16,17.96,18.16,14186,40.3780312925927,40.7143280551629,40.265932371736,40.7143280551629,6327.44717414861,0.0,1.0
2019-11-11,18.15,18.15,18.04,18.11,2639,40.6919082709915,40.6919082709915,40.4452906451067,40.6022291343061,1177.08537237968,0.0,1.0
2019-11-12,17.8,18.15,17.8,18.15,7117,40.7084989112783,41.5089469235787,40.7084989112783,41.5089469235787,3111.9447630849,0.3574,1.0
2019-11-13,17.72,17.83,17.69,17.76,3487,40.5255393656096,40.7771087409041,40.4569295359839,40.617019138444,1524.70863971857,0.0,1.0
2019-11-14,17.66,17.98,17.61,17.95,13615,40.3883197063581,41.1201578890328,40.2739699903152,41.0515480594071,5953.22860044977,0.0,1.0
2019-11-15,17.8,17.81,17.55,17.55,6353,40.7084989112783,40.7313688544869,40.1367503310637,40.1367503310637,2777.88184345629,0.0,1.0
2019-11-18,17.48,17.92,17.28,17.92,7632,39.9766607286036,40.9829382297813,39.519261864432,40.9829382297813,3337.13115524294,0.0,1.0
2019-11-19,17.34,17.58,17.26,17.51,7389,39.6564815236835,40.2053601606895,39.4735219780148,40.0452705582294,3230.87815855477,0.0,1.0
2019-11-20,17.24,17.37,17.17,17.32,4858,39.4277820915976,39.7250913533092,39.2676924891376,39.6107416372663,2124.18542350238,0.0,1.0
2019-11-21,17.29,17.3,17.17,17.26,11566,39.5421318076406,39.5650017508491,39.2676924891376,39.4735219780148,5057.29283825206,0.0,1.0
2019-11-22,17.35,17.44,17.32,17.38,7261,39.6793514668921,39.8851809557693,39.6107416372663,39.7479612965178,3174.90950186307,0.0,1.0
2019-11-25,17.45,17.49,17.4,17.49,3540,39.9080508989779,39.9995306718122,39.793701182935,39.9995306718122,1547.88316162998,0.0,1.0
2019-11-26,17.22,17.47,17.2,17.46,12619,39.3820422051805,39.9537907853951,39.3363023187633,39.9309208421865,5517.72249056742,0.0,1.0
2019-11-27,17.17,17.37,17.17,17.37,29111,39.2676924891376,39.7250913533092,39.2676924891376,39.7250913533092,12728.9341011893,0.0,1.0
2019-11-29,17.14,17.18,17.07,17.17,2888,39.1990826595118,39.2905624323461,39.0389930570517,39.2676924891376,1262.7928166066,0.0,1.0
2019-12-02,16.93,17.2001,16.93,17.1,7642,38.7188138521316,39.3365310181954,38.7188138521316,39.1076028866775,3341.50370654697,0.0,1.0
2019-12-03,16.95,17.65,16.75,17.65,15466,38.7645537385487,40.3654497631496,38.3071548743771,40.3654497631496,6762.58784682748,0.0,1.0
2019-12-04,16.93,17.19,16.76,16.86,15352,38.7188138521316,39.3134323755547,38.3300248175857,38.5587242496715,6712.74076196141,0.0,1.0
2019-12-05,16.85,16.91,16.77,16.91,8384,38.5358543064629,38.6730739657144,38.3528947607942,38.6730739657144,3665.94701330671,0.0,1.0
2019-12-06,16.85,17.18,16.85,16.99,11860,38.5358543064629,39.2905624323461,38.5358543064629,38.8560335113831,5185.84584659083,0.0,1.0
2019-12-09,17.18,17.18,16.76,16.76,5395,39.2905624323461,39.2905624323461,38.3300248175857,38.3300248175857,2358.99142852931,0.0,1.0
2019-12-10,17.4,17.53,16.81,17.04,5264,39.793701182935,40.0910104446466,38.4443745336286,38.970383227426,2301.71100644638,0.0,1.0
2019-12-11,17.4,17.5,17.3,17.49,7483,39.793701182935,40.0224006150208,39.5650017508491,39.9995306718122,3271.98014081275,0.0,1.0
2019-12-12,17.63,17.72,17.28,17.28,4149,40.3197098767324,40.5255393656096,39.519261864432,39.519261864432,1814.17153604598,0.0,1.0
2019-12-13,17.3,17.52,17.3,17.31,12227,39.5650017508491,40.068140501438,39.5650017508491,39.5878716940577,5346.31847944909,0.0,1.0
2019-12-16,17.65,17.74,17.43,17.43,15439,40.3654497631496,40.5712792520268,39.8623110125607,39.8623110125607,6750.78195830656,0.0,1.0
2019-12-17,17.87,18.0,17.78,17.79,17298,40.8685885137384,41.16589777545,40.6627590248611,40.6856289680697,7563.6392457275,0.0,1.0
2019-12-18,18.04,18.19,18.0,18.02,8078,41.2573775482843,41.6004266964131,41.16589777545,41.2116376618671,3532.1469434031,0.0,1.0
2019-12-19,18.09,18.21,18.01,18.2,11515,41.3717272643272,41.6461665828302,41.1887677186586,41.6232966396216,5034.99282660147,0.0,1.0
2019-12-20,18.25,18.35,18.13,18.13,11592,41.7376463556646,41.9663457877504,41.4632070371616,41.4632070371616,5068.66147164257,0.0,1.0
2019-12-23,18.63,18.67,18.19,18.32,12903,42.6067041975907,42.6981839704251,41.6004266964131,41.8977359581246,5641.90294760215,0.0,1.0
2019-12-24,18.39,18.59,18.29,18.59,5979,42.0578255605847,42.5152244247564,41.8291261284989,42.5152244247564,2614.34842468521,0.0,1.0
2019-12-26,18.51,18.52,18.39,18.39,6006,42.3322648790877,42.3551348222963,42.0578255605847,42.0578255605847,2626.15431320612,0.0,1.0
2019-12-27,18.36,18.5,18.28,18.42,16318,41.989215730959,42.3093949358791,41.8062561852903,42.1264353902105,7135.12921793163,0.0,1.0
2019-12-30,18.25,18.36,18.13,18.13,31342,41.7376463556646,41.989215730959,41.4632070371616,41.4632070371616,13704.4502971205,0.0,1.0
2019-12-31,18.28,18.38,18.1,18.1,95875,41.8062561852903,42.0349556173761,41.3945972075358,41.3945972075358,41921.8356274786,0.0,1.0
2020-01-02,18.35,18.46,18.27,18.27,5841,41.9663457877504,42.2179151630448,41.7833862420817,41.7833862420817,2554.00721668946,0.0,1.0
2020-01-03,18.46,18.48,18.33,18.37,10970,42.2179151630448,42.263655049462,41.9206059013332,42.0120856741676,4796.68878053132,0.0,1.0
2020-01-06,18.73,18.77,18.5,18.5,3818,42.8354036296766,42.9268834025109,42.3093949358791,42.3093949358791,1669.44008788227,0.0,1.0
2020-01-07,18.71,18.75,18.59,18.75,21633,42.7896637432594,42.8811435160937,42.5152244247564,42.8811435160937,9459.14023602862,0.0,1.0
2020-01-08,18.56,18.68,18.56,18.68,4521,42.4466145951306,42.7210539136336,42.4466145951306,42.7210539136336,1976.83044455625,0.0,1.0
2020-01-09,18.65,18.72,18.54,18.54,2216,42.6524440840079,42.812533686468,42.4008747087135,42.4008747087135,968.95736897515,0.0,1.0
2020-01-10,18.45,18.54,18.3,18.3,7001,42.1950452198362,42.4008747087135,41.8519960717075,41.8519960717075,3061.22316795805,0.0,1.0
2020-01-13,18.68,18.69,18.46,18.46,11665,42.7210539136336,42.7439238568422,42.2179151630448,42.2179151630448,5100.58109616207,0.0,1.0
2020-01-14,18.7,18.72,18.61,18.69,11675,42.7667938000508,42.812533686468,42.5609643111736,42.7439238568422,5104.9536474661,0.0,1.0
2020-01-15,18.85,18.85,18.75,18.75,1841,43.1098429481796,43.1098429481796,42.8811435160937,42.8811435160937,804.986695073669,0.0,1.0
2020-01-16,18.94,18.98,18.8,18.82,5027,43.3156724370568,43.4071522098911,42.9954932321366,43.0412331185538,2198.08154054065,0.0,1.0
2020-01-17,18.83,19.13,18.75,19.13,7677,43.0641030617624,43.7502013580199,42.8811435160937,43.7502013580199,3356.80763611111,0.0,1.0
2020-01-21,18.68,18.79,18.61,18.75,2557,42.7210539136336,42.9726232889281,42.5609643111736,42.8811435160937,1118.0613684429,0.0,1.0
2020-01-22,18.32,18.63,18.25,18.57,11204,41.8977359581246,42.6067041975907,41.7376463556646,42.4694845383392,4899.00648104585,0.0,1.0
2020-01-23,18.36,18.36,18.12,18.18,9256,41.989215730959,41.989215730959,41.440337093953,41.5775567532045,4047.23348701895,0.0,1.0
2020-01-24,18.21,18.4,18.2,18.27,15029,41.6461665828302,42.0806955037933,41.6232966396216,41.7833862420817,6571.50735484095,0.0,1.0
2020-01-27,18.0,18.26,17.98,18.01,22417,41.16589777545,41.7605162988731,41.1201578890328,41.1887677186586,9801.94825826531,0.0,1.0
2020-01-28,18.14,18.31,18.01,18.31,4511,41.4860769803702,41.8748660149161,41.1887677186586,41.8748660149161,1972.45789325221,0.0,1.0
2020-01-29,18.04,18.35,18.04,18.2,3150,41.2573775482843,41.9663457877504,41.2573775482843,41.6232966396216,1377.35366077244,0.0,1.0
2020-01-30,18.075,18.075,18.0,18.0,4340,41.3374223495144,41.3374223495144,41.16589777545,41.16589777545,1897.68726595314,0.0,1.0
2020-01-31,17.9,17.99,17.86,17.99,3722,40.9371983433641,41.1430278322414,40.8457185705298,41.1430278322414,1627.4635953635,0.0,1.0
2020-02-03,17.77,17.87,17.76,17.76,3221,40.6398890816526,40.8685885137384,40.617019138444,40.617019138444,1408.39877503112,0.0,1.0
2020-02-04,17.55,17.85,17.52,17.76,21410,40.1367503310637,40.8228486273212,40.068140501438,40.617019138444,9361.63234194855,0.0,1.0
2020-02-05,17.955,18.0527,17.5961,17.65,7449,41.0629830310113,41.2864223761592,40.2421807692553,40.3654497631496,3257.11346637902,0.0,1.0
2020-02-06,17.87,18.17,17.77,18.17,15077,40.8685885137384,41.5546868099959,40.6398890816526,41.5546868099959,6592.49560110033,0.0,1.0
2020-02-07,17.92,17.93,17.75,17.85,12845,40.9829382297813,41.0058081729899,40.5941491952354,40.8228486273212,5616.54215003872,0.0,1.0
2020-02-10,17.31,17.48,17.18,17.18,11128,40.2385215783419,40.6337005886434,39.936325864582,39.936325864582,4787.09635554004,0.2845,1.0
2020-02-11,17.56,17.73,17.55,17.55,3882,40.8196671817264,41.2148461920279,40.796421357591,40.796421357591,1669.97735911273,0.0,1.0
2020-02-12,17.66,17.92,17.66,17.92,6367,41.0521254230802,41.6565168506001,41.0521254230802,41.6565168506001,2738.98656503626,0.0,1.0
2020-02-13,17.62,17.7,17.57,17.68,3680,40.9591421265387,41.1451087196217,40.8429130058618,41.098617071351,1583.08003130727,0.0,1.0
2020-02-14,17.66,17.66,17.35,17.35,9850,41.0521254230802,41.0521254230802,40.3315048748834,40.3315048748834,4237.32019249366,0.0,1.0
2020-02-18,17.59,17.67,17.48,17.6,15352,40.8894046541326,41.0753712472156,40.6337005886434,40.9126504782679,6604.19691321447,0.0,1.0
2020-02-19,17.82,17.86,17.61,17.86,8392,41.4240586092463,41.5170419057878,40.9358963024033,41.5170419057878,3610.11076704637,0.0,1.0
2020-02-20,17.75,17.81,17.7,17.74,10761,41.2613378402986,41.4008127851109,41.1451087196217,41.2380920161632,4629.21853720043,0.0,1.0
2020-02-21,17.52,17.81,17.52,17.79,6198,40.7266838851849,41.4008127851109,40.7266838851849,41.3543211368401,2666.28533533763,0.0,1.0
2020-02-24,17.27,17.35,16.86,17.27,24240,40.1455382818004,40.3315048748834,39.1924594922499,40.1455382818004,10427.6793366544,0.0,1.0
2020-02-25,16.78,17.5,16.73,17.5,30075,39.0064928991668,40.6801922369141,38.8902637784899,40.6801922369141,12937.8075928169,0.0,1.0
2020-02-26,16.36,16.83,16.3,16.83,17567,38.0301682854809,39.1227220198437,37.8906933406686,39.1227220198437,7557.05622553665,0.0,1.0
2020-02-27,15.34,16.09,14.77,15.61,39670,35.6590942236722,37.4025310338256,34.3340822479555,36.2867314753274,17065.430663576,0.0,1.0
2020-02-28,15.56,15.57,14.6,15.0,16548,36.1705023546505,36.1937481787859,33.9389032376541,34.8687362030693,7118.69792338935,0.0,1.0
2020-03-02,15.86,15.9,15.02,15.45,14362,36.8678770787119,36.9608603752534,34.91522785134,35.9147982891613,6178.31397000953,0.0,1.0
2020-03-03,15.57,15.95,15.51,15.51,7344,36.1937481787859,37.0770894959303,36.0542732339736,36.0542732339736,3159.27710595669,0.0,1.0
2020-03-04,15.68,15.74,15.6,15.64,5674,36.4494522442751,36.5889271890874,36.263485651192,36.3564689477336,2440.86850479279,0.0,1.0
2020-03-05,15.47,15.56,15.39,15.55,8540,35.9612899374321,36.1705023546505,35.7753233443491,36.1472565305151,3673.77811613156,0.0,1.0
2020-03-06,14.9,15.5,14.65,14.79,11714,34.6362779617155,36.0310274098382,34.055132358331,34.3805738962263,5039.18464313408,0.0,1.0
2020-03-09,12.94,13.98,11.75,13.98,26993,30.0800964311811,32.4976621412606,27.3138433590709,32.4976621412606,11611.9780665971,0.0,1.0
2020-03-10,11.86,13.58,10.62,13.58,14014,27.5695474245601,31.5678291758454,24.687065231773,31.5678291758454,6028.60966270113,0.0,1.0
2020-03-11,10.99,11.96,10.83,11.88,25177,25.5471607247821,27.8020056659139,25.175227538616,27.6160390728309,10830.7624859302,0.0,1.0
2020-03-12,9.33,10.5,9.1,10.5,14146,21.6883539183091,24.4081153421485,21.1536999631954,24.4081153421485,6085.39405512845,0.0,1.0
2020-03-13,10.35,10.35,8.99,9.88,18278,24.0594279801178,24.0594279801178,20.8979958977062,22.966874245755,7862.91761202021,0.0,1.0
2020-03-16,9.19,9.5,8.6,8.81,13832,21.3629123804138,22.0835329286105,19.9914087564264,20.4795710632694,5950.31603071799,0.0,1.0
2020-03-17,8.46,8.85,8.44,8.76,14884,19.6659672185311,20.5725543598109,19.6194755702603,20.3633419425924,6402.87043097213,0.0,1.0
2020-03-18,6.63,8.51,6.27,8.51,35851,15.4119814017566,19.782196339208,14.575131732883,19.782196339208,15422.5549463036,0.0,1.0
2020-03-19,7.79,7.91,6.46,6.7,21559,18.1084970014606,18.3874468910852,15.0168023914552,15.5747021707043,9274.35391167218,0.0,1.0
2020-03-20,8.47,8.73,7.91,8.0,22516,19.6892130426664,20.2936044701863,18.3874468910852,18.5966593083036,9686.0407567703,0.0,1.0
2020-03-23,7.46,8.05,7.1,8.03,37181,17.3413848049931,18.7128884289805,16.5045351361195,18.6663967807097,15994.700718488,0.0,1.0
2020-03-24,8.26,8.29,8.08,8.14,16970,19.2010507358235,19.2707882082296,18.7826259013866,18.9221008461989,7300.23590524033,0.0,1.0
2020-03-25,9.28,9.75,8.64,8.98,21360,21.5721247976322,22.664678531995,20.0843920529679,20.8747500735708,9188.74713824005,0.0,1.0
2020-03-26,9.56,10.03,9.2,9.2,8089,22.2230078734228,23.3155616077856,21.3861582045491,21.3861582045491,3479.76477533819,0.0,1.0
2020-03-27,8.91,9.2,8.91,8.98,7329,20.7120293046231,21.3861582045491,20.7120293046231,20.8747500735708,3152.82433408996,0.0,1.0
2020-03-30,8.42,8.78,8.27,8.78,55104,19.5729839219895,20.4098335908632,19.2242965599589,20.4098335908632,23704.902729662,0.0,1.0
2020-03-31,9.08,9.14,8.47,8.53,49716,21.1072083149246,21.2466832597369,19.6892130426664,19.8286879874787,21387.0670751284,0.0,1.0
2020-04-01,8.6,8.78,8.5,8.6,30640,19.9914087564264,20.4098335908632,19.7589505150726,19.9914087564264,13180.8619997975,0.0,1.0
2020-04-02,8.67,9.34,8.6,8.6,24592,20.154129525374,21.7115997424445,19.9914087564264,19.9914087564264,10579.1043831273,0.0,1.0
2020-04-03,8.48,9.33,8.47,9.33,7203,19.7124588668018,21.6883539183091,19.6892130426664,21.6883539183091,3098.62105040933,0.0,1.0
2020-04-06,9.08,9.66,8.97,8.97,10912,21.1072083149246,22.4554661147766,20.8515042494354,20.8515042494354,4694.17644065896,0.0,1.0
2020-04-07,9.6,9.96,9.32,9.32,38460,22.3159911699643,23.152840838838,21.6651080941737,21.6651080941737,16544.9070663255,0.0,1.0
2020-04-08,9.74,9.94,9.45,9.6,8647,22.6414327078596,23.1063491905672,21.9673038079336,22.3159911699643,3719.80788878099,0.0,1.0
2020-04-09,10.23,10.7,9.93,10.0,30042,23.7804780904932,24.8730318248561,23.0831033664319,23.2458241353795,12923.6114947101,0.0,1.0
2020-04-13,10.54,10.75,10.3,10.75,32013,24.50109863869,24.989260945533,23.9431988594409,24.989260945533,13771.5057179999,0.0,1.0
2020-04-14,10.54,10.54,10.35,10.53,5185,24.50109863869,24.50109863869,24.0594279801178,24.4778528145546,2230.50814193702,0.0,1.0
2020-04-15,30.32,30.37,29.62,29.91,5799,23.4937795928235,23.5325226330492,22.9513770296647,23.1760866629733,7483.92481104694,0.0,0.333333333333333
2020-04-16,30.17,30.54,29.84,30.37,13826,23.3775504721466,23.6642489698163,23.1218464066575,23.5325226330492,17843.2047659139,0.0,1.0
2020-04-17,31.75,31.75,31.02,31.19,5395,24.6018305432766,24.6018305432766,24.0361821559824,24.1679084927495,6962.54084421421,0.0,1.0
2020-04-20,32.25,32.99,30.28,31.5,18183,24.9892609455329,25.5626579408723,23.462785160643,24.4081153421485,23466.1501705926,0.0,1.0
2020-04-21,31.73,31.73,31.18,31.46,3704,24.5863333271864,24.5863333271864,24.1601598847044,24.377120909968,4780.21339888218,0.0,1.0
2020-04-22,32.32,32.35,32.05,32.05,3054,25.0435012018488,25.0667470259842,24.8342887846304,24.8342887846304,3941.35305620578,0.0,1.0
2020-04-23,33.3,33.63,32.61,33.36,2209,25.8028647902712,26.0585688557604,25.2682108351575,25.849356438542,2850.83461072645,0.0,1.0
2020-04-24,33.83,33.83,33.27,33.34,3361,26.2135410166629,26.2135410166629,25.7796189661358,25.8338592224517,4337.55324882372,0.0,1.0
2020-04-27,34.23,34.23,32.71,32.71,1543,26.523485338468,26.523485338468,25.3456969156088,25.3456969156088,1991.32539807646,0.0,1.0
2020-04-28,34.99,35.35,33.86,34.29,8082,27.1123795498976,27.3913294395222,26.2367868407983,26.5699769867387,10430.2604454012,0.0,1.0
2020-04-29,37.5,37.68,35.62,36.3,16177,29.0572801692244,29.1967551140366,27.6005418567406,28.1274472038092,20877.2980976558,0.0,1.0
2020-04-30,36.83,38.54,35.64,38.54,10236,28.5381234302009,29.8631354059175,27.6160390728308,29.8631354059175,13210.1145655934,0.0,1.0
2020-05-01,35.1,37.01,35.1,36.15,31742,27.197614238394,28.6775983750132,27.197614238394,28.0112180831323,40964.7769188225,0.0,1.0
2020-05-04,35.94,36.63,33.43,34.37,50043,27.8484973141846,28.3831512692984,25.9035966948579,26.6319658510998,64583.2125054702,0.0,1.0
2020-05-05,36.07,37.29,35.97,37.16,9928,27.9492292187713,28.8945594002767,27.87174313832,28.7938274956901,12812.6238186021,0.0,1.0
2020-05-06,34.98,35.86,34.15,35.19,7781,27.1046309418525,27.7865084498236,26.461496474107,27.2673517108001,10041.8035790233,0.0,1.0
2020-05-07,35.68,36.26,35.68,35.9,2722,27.6470335050113,28.0964527716287,27.6470335050113,27.8175028820041,3512.88900425414,0.0,1.0
2020-05-08,37.01,37.01,36.39,36.39,2807,28.6775983750132,28.6775983750132,28.1971846762153,28.1971846762153,3622.58612598874,0.0,1.0
2020-05-11,36.25,36.67,34.92,34.99,6710,28.5338616957761,28.8644609209409,27.4869641494207,27.5420640202815,8524.52088656499,0.5745,1.0
2020-05-12,35.96,36.79,35.93,35.93,3082,28.3055908022099,28.9589178424166,28.2819765718409,28.2819765718409,3915.43567397813,0.0,1.0
2020-05-13,34.47,34.91,34.3,34.91,1808,27.1327506938869,27.4790927392977,26.9989367217964,27.4790927392977,2296.92008389114,0.0,1.0
2020-05-14,34.83,34.83,33.14,33.7,5078,27.4161214583139,27.4161214583139,26.0858531475316,26.526652114418,6451.19479314115,0.0,1.0
2020-05-15,35.66,35.97,34.0,34.27,8536,28.0694484985207,28.3134622123328,26.7627944181072,26.9753224914275,10844.308537663,0.0,1.0
2020-05-18,37.39,38.7,36.75,37.38,51194,29.431202449795,30.4623571759044,28.9274322019247,29.423331039672,65037.9019771696,0.0,1.0
2020-05-19,37.58,39.15,36.47,36.47,74130,29.5807592421314,30.8165706314381,28.7070327184815,28.7070327184815,94176.2642803374,0.0,1.0
2020-05-20,38.33,38.82,38.33,38.75,5810,30.1711150013544,30.55681409738,30.1711150013544,30.5017142265192,7381.14252622096,0.0,1.0
2020-05-21,38.0,38.42,37.35,37.73,15368,29.9113584672963,30.2419576924611,29.3997168093031,29.698830393976,19523.8207130746,0.0,1.0
2020-05-22,37.99,38.09,36.95,37.15,3689,29.9034870571733,29.982201158403,29.0848604043842,29.2422886068436,4686.58085701018,0.0,1.0
2020-05-26,38.92,39.54,38.8,39.54,3425,30.6355281986098,31.1235556262341,30.5410712771341,31.1235556262341,4351.18987130925,0.0,1.0
2020-05-27,39.18,39.28,39.18,39.28,1011,30.8401848618071,30.9188989630368,30.8401848618071,30.9188989630368,1284.39502478647,0.0,1.0
2020-05-28,38.62,40.38,37.95,38.49,5545,30.3993858949206,31.7847540765638,29.8720014166814,30.2970575633219,7044.48112011966,0.0,1.0
2020-05-29,38.88,38.96,38.21,38.21,2875,30.6040425581179,30.6670138391017,30.0766580798787,30.0766580798787,3652.45865109901,0.0,1.0
2020-06-01,39.08,39.27,38.88,38.93,8816,30.7614707605773,30.9110275529138,30.6040425581179,30.6433996087327,11200.0262497701,0.0,1.0
2020-06-02,39.95,39.95,39.69,39.81,1196,31.446283441276,31.446283441276,31.2416267780787,31.3360836995543,1519.42279885719,0.0,1.0
2020-06-03,41.01,41.05,40.39,40.4,8782,32.2806529143111,32.312138554803,31.7926254866868,31.8004968968097,11156.831956157,0.0,1.0
2020-06-04,41.2,41.2,41.2,41.2,640,32.4302097066476,32.4302097066476,32.4302097066476,32.4302097066476,813.069056244648,0.0,1.0
2020-06-05,43.15,43.43,43.05,43.16,5348,33.9651346806272,34.1855341640705,33.8864205793975,33.9730060907502,6794.20830124436,0.0,1.0
2020-06-08,44.92,44.92,44.52,44.52,1075,35.3583742723934,35.3583742723934,35.0435178674745,35.0435178674745,1365.70193041093,0.0,1.0
2020-06-09,43.04,43.13,43.03,43.11,819,33.8785491692745,33.9493918603813,33.8706777591516,33.9336490401353,1040.47430791308,0.0,1.0
2020-06-10,41.79,42.41,41.61,42.0,3786,32.8946229039029,33.3826503315272,32.7529375216894,33.0599225164854,4809.81163584726,0.0,1.0
2020-06-11,38.0,39.27,37.69,37.95,8751,29.9113584672963,30.9110275529138,29.6673447534841,29.8720014166814,11117.4489237452,0.0,1.0
2020-06-12,38.17,39.79,37.8,38.14,6000,30.0451724393868,31.3203408793084,29.7539302648368,30.0215582090179,7622.5224022936,0.0,1.0
2020-06-15,39.84,40.15,36.4,38.39,9097,31.3596979299233,31.6037116437354,28.6519328476207,30.2183434620922,11557.0143822775,0.0,1.0
2020-06-16,40.61,40.61,40.33,40.33,882,31.9657965093922,31.9657965093922,31.7453970259489,31.7453970259489,1120.51079313716,0.0,1.0
2020-06-17,39.69,41.65,39.55,40.14,12460,31.2416267780787,32.7844231621813,31.1314270363571,31.5958402336124,15829.438188763,0.0,1.0
2020-06-18,40.08,41.1,38.49,39.02,47964,31.5486117728746,32.3514956054178,30.2970575633219,30.7142422998395,60934.444083935,0.0,1.0
2020-06-19,39.35,41.02,39.35,40.3,9253,30.9739988338976,32.288524324434,30.9739988338976,31.72178279558,11755.1999647371,0.0,1.0
2020-06-22,39.46,39.46,38.8,38.87,721,31.0605843452503,31.0605843452503,30.5410712771341,30.5961711479949,915.973108675613,0.0,1.0
2020-06-23,39.18,39.18,39.18,39.18,235,30.8401848618071,30.8401848618071,30.8401848618071,30.8401848618071,298.548794089832,0.0,1.0
2020-06-24,37.96,39.17,37.5,39.17,6731,29.8798728268044,30.8323134516841,29.5177879611477,30.8323134516841,8551.19971497303,0.0,1.0
2020-06-25,38.05,38.19,37.54,37.54,3695,29.9507155179111,30.0609152596328,29.5492736016395,29.5492736016395,4694.20337941248,0.0,1.0
2020-06-26,36.87,37.5,36.33,37.5,10807,29.0218891234004,29.5177879611477,28.5968329767598,29.5177879611477,13729.4332669311,0.0,1.0
2020-06-29,37.0351,37.3133,37.0351,37.25,6683,29.1518461045306,29.3708287341518,29.1518461045306,29.3210027080733,8490.21953575469,0.0,1.0
2020-06-30,38.07,38.07,37.15,37.23,8176,29.9664583381571,29.9664583381571,29.2422886068436,29.3052598878274,10386.9571935254,0.0,1.0
2020-07-01,37.76,38.16,37.72,38.16,7248,29.7224446243449,30.0373010292638,29.6909589838531,30.0373010292638,9208.00706197067,0.0,1.0
2020-07-02,38.07,38.15,37.88,38.03,6547,29.9664583381571,30.0294296191409,29.8169015458206,29.9349726976652,8317.44236130269,0.0,1.0
2020-07-06,37.53,38.97,37.53,38.97,1868,29.5414021915166,30.6748852492246,29.5414021915166,30.6748852492246,2373.14530791407,0.0,1.0
2020-07-07,37.66,38.35,36.71,36.71,1100,29.6437305231152,30.1868578216003,28.8959465614328,28.8959465614328,1397.46244042049,0.0,1.0
2020-07-08,37.65,37.65,37.65,37.65,871,29.6358591129922,29.6358591129922,29.6358591129922,29.6358591129922,1106.53616873295,0.0,1.0
2020-07-09,36.62,37.3,36.62,37.3,7740,28.825103870326,29.3603597586882,28.825103870326,29.3603597586882,9833.05389895875,0.0,1.0
2020-07-10,36.94,38.62,36.57,36.77,9781,29.0769889942612,30.3993858949206,28.7857468197112,28.9431750221706,12425.9819361389,0.0,1.0
2020-07-13,36.56,37.06,36.56,36.67,1297,28.7778754095882,29.1714459157369,28.7778754095882,28.8644609209409,1647.7352592958,0.0,1.0
2020-07-14,37.2,37.2,36.51,36.51,1634,29.2816456574585,29.2816456574585,28.7385183589734,28.7385183589734,2075.86693422462,0.0,1.0
2020-07-15,38.81,39.14,37.99,38.15,11001,30.5489426872571,30.8086992213152,29.9034870571733,30.0294296191409,13975.8948246053,0.0,1.0
2020-07-16,38.29,38.41,38.24,38.41,1111,30.1396293608625,30.2340862823382,30.1002723102476,30.2340862823382,1411.4370648247,0.0,1.0
2020-07-17,38.33,38.7,37.97,38.0,1581,30.1711150013544,30.4623571759044,29.8877442369274,29.9113584672963,2008.53465300436,0.0,1.0
2020-07-20,37.6,38.03,37.6,38.03,316,29.5965020623774,29.9349726976652,29.5965020623774,29.9349726976652,401.452846520795,0.0,1.0
2020-07-21,38.77,39.0,37.72,37.72,2777,30.5174570467652,30.6984994795936,29.6909589838531,29.6909589838531,3527.95745186155,0.0,1.0
2020-07-22,38.5987,38.75,38.1,38.1,3469,30.3826197913587,30.5017142265192,29.990072568526,29.990072568526,4407.08836892607,0.0,1.0
2020-07-23,38.503,38.69,38.15,38.15,4046,30.3072903964818,30.4544857657814,30.0294296191409,30.0294296191409,5140.12093994665,0.0,1.0
2020-07-24,38.2275,38.41,38.0401,38.12,3165,30.0904330475939,30.2340862823382,29.9429228218894,30.005815388772,4020.88056720987,0.0,1.0
2020-07-27,37.3865,37.82,37.27,37.7,7321,29.4284474562519,29.7696730850828,29.3367455283193,29.6752161636071,9300.74775119857,0.0,1.0
2020-07-28,37.5986,37.7,37.24,37.304,2743,29.5954000649602,29.6752161636071,29.3131312979504,29.3635083227374,3484.76315824855,0.0,1.0
2020-07-29,38.34,38.34,37.4632,37.4632,2911,30.1789864114774,30.1789864114774,29.4888211718951,29.4888211718951,3698.19378551277,0.0,1.0
2020-07-30,37.9534,37.9534,37.34,37.5201,4613,29.8746776961232,29.8746776961232,29.3918453991801,29.5336094954948,5860.4493069634,0.0,1.0
2020-07-31,37.5599,37.5599,37.05,37.05,1439,29.5649377077843,29.5649377077843,29.1635745056139,29.1635745056139,1828.13495615008,0.0,1.0
2020-08-03,38.0167,38.5561,37.8439,37.8439,1645,29.9245037222016,30.3490875842348,29.7884857552767,29.7884857552767,2089.84155862883,0.0,1.0
2020-08-04,39.72,39.72,39.2263,39.2263,1623,31.2652410084476,31.2652410084476,30.8766294906764,30.8766294906764,2061.89230982042,0.0,1.0
2020-08-05,40.0739,41.02,39.64,41.02,4928,31.5438102126996,32.288524324434,31.2022697274638,32.288524324434,6260.6317330838,0.0,1.0
2020-08-06,40.0229,40.37,39.98,40.07,4591,31.5036660210724,31.7768826664408,31.4698976716449,31.5407403627516,5832.50005815498,0.0,1.0
2020-08-07,39.789,39.904,39.11,39.11,1035,31.3195537382961,31.4100749547103,30.7850849909463,30.7850849909463,1314.88511439564,0.0,1.0
2020-08-10,40.4631,40.4631,39.7301,40.0244,3824,32.3697572769031,32.3697572769031,31.7833703692275,32.0188051126503,4780.10672358071,0.6601,1.0
2020-08-11,40.286,41.08,40.286,41.08,598,32.2280804401373,32.8632662582743,32.2280804401373,32.8632662582743,747.516689513928,0.0,1.0
2020-08-12,40.8835,40.8835,40.63,40.775,1096,32.7060697680175,32.7060697680175,32.5032742958541,32.6192717059673,1370.03058813924,0.0,1.0
2020-08-13,40.5297,41.15,40.5297,41.15,1222,32.4230360873413,32.9192650079841,32.4230360873413,32.9192650079841,1527.5341046589,0.0,1.0
2020-08-14,40.8426,41.02,40.2,40.92,7947,32.6733504985442,32.8152673299516,32.1592819762081,32.7352691160805,9933.97179191837,0.0,1.0
2020-08-17,41.1565,41.167,40.72,40.91,2676,32.9244648918858,32.9328647043422,32.5752726883381,32.7272692946934,3345.07468417938,0.0,1.0
2020-08-18,40.4167,41.52,40.23,41.52,3892,32.3326381056669,33.2152583993075,32.1832814403694,33.2152583993075,4865.10862138496,0.0,1.0
2020-08-19,40.185,40.58,40.185,40.44,706,32.1472822441274,32.4632751889185,32.1472822441274,32.3512776894989,882.519703673634,0.0,1.0
2020-08-20,39.9785,40.665,39.53,40.0,19449,31.9820859324835,32.531273670709,31.6232939432713,31.9992855484658,24311.792799927,0.0,1.0
2020-08-21,39.7084,39.7084,39.05,39.12,1724,31.7660107568174,31.7660107568174,31.2393025166897,31.2953012663995,2155.04811491975,0.0,1.0
2020-08-24,39.7886,39.88,39.59,39.59,2331,31.8301693243421,31.9032876918204,31.671292871594,31.671292871594,2913.81505561366,0.0,1.0
2020-08-25,39.3724,39.86,39.103,39.74,4072,31.4972167582103,31.8872880490461,31.2817015700414,31.7912901924007,5090.11364498448,0.0,1.0
2020-08-26,38.3293,39.3,38.3293,39.0,7361,30.6627553893202,31.4392980513676,30.6627553893202,31.1993034097541,9201.45543731108,0.0,1.0
2020-08-27,38.9124,38.9124,38.6922,38.6922,990,31.129224974403,31.129224974403,30.9530689074587,30.9530689074587,1237.5276297973,0.0,1.0
2020-08-28,39.1728,39.1728,38.89,38.985,927,31.3375403233235,31.3375403233235,31.1113053744958,31.1873036776734,1158.77587153748,0.0,1.0
2020-08-31,38.502,39.42,38.04,39.42,12301,30.8009123046757,31.535295908013,30.4313205565909,31.535295908013,15376.5933072088,0.0,1.0
2020-09-01,38.4046,38.53,38.15,38.39,2519,30.7229940443652,30.8233118045596,30.5193185918492,30.71131430514,3148.82030248426,0.0,1.0
2020-09-02,38.6332,38.6332,37.56,37.56,917,30.9058699612747,30.9058699612747,30.0473291300093,30.0473291300093,1146.27559244861,0.0,1.0
2020-09-03,37.9514,38.6,37.9514,38.6,2314,30.3604421391011,30.8793105542695,30.3604421391011,30.8793105542695,2892.56458116259,0.0,1.0
2020-09-04,37.7557,38.0,37.24,38.0,1260,30.2038856345552,30.3993212710425,29.7913348456216,30.3993212710425,1575.03516519657,0.0,1.0
2020-09-08,37.0545,37.14,36.86,37.1,3370,29.6429381588906,29.7113366317505,29.4873416329112,29.679337346202,4212.59405294638,0.0,1.0
2020-09-09,37.4664,37.73,37.4664,37.73,1161,29.9724508018259,30.1833260935903,29.9724508018259,30.1833260935903,1451.28240221684,0.0,1.0
2020-09-10,36.5558,36.9201,36.5558,36.92,1266,29.2439870663151,29.5354205594478,29.2439870663151,29.5353405612339,1582.53533264989,0.0,1.0
2020-09-11,36.4649,36.5899,36.35,36.56,1150,29.1712686899062,29.2712664572452,29.0793507421683,29.2473469912977,1437.53209521909,0.0,1.0
2020-09-14,36.8915,36.99,36.49,36.5,5482,29.5125410702806,29.5913393109437,29.1913482415879,29.199348062975,6852.65299651397,0.0,1.0
2020-09-15,36.007,37.1749,35.9845,36.7999,7907,28.8049568685902,29.7392560083915,28.7869572704691,29.4392627063746,9883.97067556291,0.0,1.0
2020-09-16,36.8869,37.28,36.4,36.6,4431,29.5088611524425,29.8233341311701,29.1193498491038,29.2793462768462,5538.87366427461,0.0,1.0
2020-09-17,36.9809,36.9809,35.71,36.18,6722,29.5840594734814,29.5840594734814,28.5673621733928,28.9433537785873,8402.68760353282,0.0,1.0
2020-09-18,36.0881,36.4,36.01,36.3353,1048,28.8698354200397,29.1193498491038,28.8073568150063,29.0675910047292,1310.0292485127,0.0,1.0
2020-09-21,34.8884,35.735,34.7573,35.39,6724,27.9100968482273,28.5873617268606,27.8052191898422,28.3113678890051,8405.18765935059,0.0,1.0
2020-09-22,35.0912,36.26,35.0912,36.03,2693,28.072333225958,29.0073523496842,28.072333225958,28.8233564577805,3366.32515863045,0.0,1.0
2020-09-23,33.549,34.66,33.54,34.66,537,26.8386007716369,27.7273809277456,26.8314009323885,27.7273809277456,671.264987071873,0.0,1.0
2020-09-24,34.0043,34.1467,32.878,33.32,8080,27.2028326393924,27.3167500959449,26.3018127565614,26.655404861872,10100.2255038002,0.0,1.0
2020-09-25,34.2742,34.43,33.475,33.78,9403,27.4187478186306,27.5433850358419,26.7794020933723,27.0233966456793,11754.0124272566,0.0,1.0
2020-09-28,34.9649,34.9649,34.645,34.76,2318,27.9712954818388,27.9712954818388,27.7153811956649,27.8073791416167,2897.56469279813,0.0,1.0
2020-09-29,34.762,35.905,34.49,35.09,11611,27.8089791058942,28.7233586904416,27.5913839641646,28.0713732473916,14514.0740500773,0.0,1.0
2020-09-30,34.2087,35.8,34.2087,34.3447,10530,27.366348988545,28.6393605658768,27.366348988545,27.4751465594098,13162.7938805713,0.0,1.0
2020-10-01,33.6577,34.709,33.214,33.8119,11808,26.9255588301149,27.7665800525425,26.5706067551685,27.0489160759042,14760.3295481279,0.0,1.0
2020-10-02,34.1801,34.3374,32.575,32.75,5392,27.3434694993779,27.4693066897972,26.0594181685318,26.1994150428063,6740.1504847142,0.0,1.0
2020-10-05,35.3359,35.48,34.7598,34.93,1808,28.2680888553008,28.3833662814891,27.807219145189,27.9433761051977,2260.05045926619,0.0,1.0
2020-10-06,34.5889,36.33,34.12,34.95,11335,27.6705021976832,29.063351099394,27.2953905728413,27.959375747972,14169.0663472247,0.0,1.0
2020-10-07,34.6353,35.1681,34.15,34.75,19654,27.7076213689194,28.133851852425,27.3193900370026,27.7993793202296,24568.0485212487,0.0,1.0
2020-10-08,35.8268,35.9701,34.65,34.7499,8892,28.6608000871943,28.7754375276717,27.7193811063585,27.7992993220158,11115.2481658158,0.0,1.0
2020-10-09,35.8579,36.6,34.78,36.38,15080,28.6856795317083,29.2793462768462,27.823378784391,29.1033502063296,18850.4208660034,0.0,1.0
2020-10-12,35.8516,36.4237,35.21,35.5,31723,28.6806396442344,29.1383094257913,28.167371104037,28.3993659242634,39654.6353535958,0.0,1.0
2020-10-13,36.106,36.33,35.8,36.28,2191,28.8841551003226,29.063351099394,28.6393605658768,29.0233519924584,2738.81114836959,0.0,1.0
2020-10-14,36.2469,36.899,36.2469,36.25,10469,28.9968725836671,29.5185409363209,28.9968725836671,28.9993525282971,13086.5421781293,0.0,1.0
2020-10-15,36.244,36.37,35.7188,35.9,10325,28.9945526354648,29.0953503849425,28.5744020162135,28.719358779748,12906.5381592497,0.0,1.0
2020-10-16,36.0969,36.63,35.41,36.61,5659,28.8768752628603,29.3033457410075,28.3273675317793,29.2873460982333,7073.90793638683,0.0,1.0
2020-10-19,35.6801,36.525,35.6801,36.0,7153,28.5434427074453,29.2193476164428,28.5434427074453,28.7993569936192,8941.44963226276,0.0,1.0
2020-10-20,36.0636,36.136,35.05,35.5144,3320,28.8502358576412,28.908154564484,28.0393739618431,28.4108856670608,4150.09265750208,0.0,1.0
2020-10-21,35.6358,36.04,35.325,35.9927,4208,28.5080034987004,28.8313562791676,28.2593690499888,28.7935171240066,5260.11744059299,0.0,1.0
2020-10-22,36.96,37.34,34.745,35.4,11463,29.5673398467824,29.8713330594928,27.7953794095361,28.3193677103922,14329.0699195621,0.0,1.0
2020-10-23,36.62,37.3856,35.666,36.42,66369,29.2953459196204,29.907812245018,28.5321629592895,29.1353494918781,82963.102284866,0.0,1.0
2020-10-26,35.75,36.13,34.0,35.77,10535,28.5993614589413,28.9033546716517,27.1993927161959,28.6153611017155,13169.0440201158,0.0,1.0
2020-10-27,35.5492,35.79,34.77,34.77,5638,28.438725045488,28.6313607444897,27.8153789630039,27.8153789630039,7047.6573503002,0.0,1.0
2020-10-28,34.2157,34.76,34.2157,34.63,2965,27.371948863516,27.8073791416167,27.371948863516,27.7033814635842,3706.33274984749,0.0,1.0
2020-10-29,34.3998,34.3998,33.07,34.0802,4073,27.5192255752528,27.5192255752528,26.4554093271941,27.2635512837206,5091.36367289336,0.0,1.0
2020-10-30,34.285,35.236,32.8,32.815,16597,27.4273876257287,28.1881706396435,26.2394141497419,26.2514138818226,20746.7132037837,0.0,1.0
2020-11-02,34.32,35.461,32.97,34.49,19979,27.4553870005836,28.3681666208536,26.3754111133229,27.5913839641646,24974.3075916368,0.0,1.0
2020-11-03,34.8532,35.8242,33.8,34.35,29977,27.8819374769447,28.6587201336337,27.0393962884536,27.479386464745,37472.0866246806,0.0,1.0
2020-11-04,34.7752,36.145,33.213,34.93,49639,27.8195388701252,28.9153544037324,26.5698067730298,27.9433761051977,62050.1353692004,0.0,1.0
2020-11-05,35.2862,36.4287,34.34,35.41,19188,28.2283297430068,29.1423093364849,27.4713866433579,28.3273675317793,23985.5355157078,0.0,1.0
2020-11-06,34.1585,35.7657,33.422,34.99,15369,27.3261898851817,28.611921178519,26.7370030400206,27.9913750335204,19211.6789316715,0.0,1.0
2020-11-09,36.2323,36.32,34.29,35.31,10464,29.5108611077893,29.5822919172922,27.9288763723555,28.759656596905,12847.2966551264,0.6571,1.0
2020-11-10,37.4035,37.4035,34.7231,36.38,35844,30.464792283272,30.464792283272,28.2816321716225,29.6311613422657,44007.8842991542,0.0,1.0
2020-11-11,37.456,38.6264,35.8567,36.91,13825,30.5075530301239,31.4608326132736,29.2049385074552,30.062841262865,16973.8031591286,0.0,1.0
2020-11-12,36.4364,37.45,36.195,36.8,19005,29.6770986017408,30.5026660876265,29.4804806152641,29.9732473170802,23333.6078871059,0.0,1.0
2020-11-13,37.1399,37.42,36.37,37.07,15261,30.2500926095551,30.4782313751398,29.6230164381035,30.193159729461,18736.8687169231,0.0,1.0
2020-11-16,38.3093,39.46,37.1298,37.6,14898,31.2025577022887,32.1397918242388,30.2418662563513,30.6248396500603,18291.1912813525,0.0,1.0
2020-11-17,38.9426,38.9426,37.79,37.79,1042,31.7183744828839,31.7183744828839,30.779592829143,30.779592829143,1279.32751477845,0.0,1.0
2020-11-18,38.6777,39.94,37.8749,37.8749,14656,31.5026159716259,32.5307472240268,30.8487430654805,30.8487430654805,17994.0729909721,0.0,1.0
2020-11-19,39.5536,39.5536,37.58,37.58,7881,32.2160281271974,32.2160281271974,30.6085498417358,30.6085498417358,9675.98862185119,0.0,1.0
2020-11-20,39.2277,39.54,39.2277,39.54,1772,31.9505857005497,32.2049510575368,31.9505857005497,32.2049510575368,2175.59343204166,0.0,1.0
2020-11-23,40.8363,40.8363,39.93,39.93,1113,33.2607749840892,33.2607749840892,32.5226023198645,32.5226023198645,1366.49858344377,0.0,1.0
2020-11-24,42.3283,42.57,41.46,41.46,6532,34.475994685097,34.6728570186985,33.7687726566888,33.7687726566888,8019.73831720998,0.0,1.0
2020-11-25,42.1852,42.34,41.84,42.12,2693,34.3594411065352,34.4855242229668,34.0782790148543,34.3063363313973,3306.3618016299,0.0,1.0
2020-11-27,41.5567,41.61,41.5567,41.61,281,33.8475338799377,33.8909462191225,33.8475338799377,33.8909462191225,345.000990069812,0.0,1.0
2020-11-30,40.2642,40.59,40.2642,40.59,292,32.7948050169669,33.060165994573,32.7948050169669,33.060165994573,358.506366905285,0.0,1.0
2020-12-01,40.4194,41.0995,40.32,40.79,1843,32.921213929565,33.4751488616397,32.8402535821923,33.223064077818,2262.76450070699,0.0,1.0
2020-12-02,41.2632,41.2632,40.955,40.955,928,33.6084809427757,33.6084809427757,33.3574549964952,33.3574549964952,1139.36270030173,0.0,1.0
2020-12-03,42.1656,42.1656,42.1656,42.1656,581,34.3434770943771,34.3434770943771,34.3434770943771,34.3434770943771,713.329449219077,0.0,1.0
2020-12-04,43.8035,43.8797,43.015,43.063,5017,35.6775309471121,35.7395951168284,35.0353052539187,35.0744007938975,6159.6795985062,0.0,1.0
2020-12-07,42.9904,43.4252,42.8158,42.9253,6350,35.0152687896795,35.3694092226542,34.8730587630066,34.9622454635833,7796.28571865944,0.0,1.0
2020-12-08,43.3444,43.58,43.2,43.58,3140,35.3035983970232,35.4954923390858,35.1859859809203,35.4954923390858,3855.1712057623,0.0,1.0
2020-12-09,42.9662,44.11,41.575,43.6,9513,34.9955581216069,35.9271722596851,33.8624390545547,35.5117821474103,11679.6954396232,0.0,1.0
2020-12-10,44.3313,44.3384,42.8655,43.0999,9750,36.1074189887956,36.1132018707508,34.913538936693,35.1044554902562,11970.6749223511,0.0,1.0
2020-12-11,44.1376,44.1376,44.1376,44.1376,289,35.9496521951729,35.9496521951729,35.9496521951729,35.9496521951729,354.823082313791,0.0,1.0
2020-12-14,43.0119,44.61,43.0119,44.54,6032,35.0327803336284,36.3344174677976,35.0327803336284,36.2774031386618,7405.85755196121,0.0,1.0
2020-12-15,43.9256,43.9256,43.44,43.44,679,35.7769802269332,35.7769802269332,35.3814636808143,35.3814636808143,833.650079207835,0.0,1.0
2020-12-16,43.1619,43.55,43.1533,43.31,2055,35.1549538960621,35.471057626599,35.1479492784826,35.275579926705,2523.04994517246,0.0,1.0
2020-12-17,43.0717,43.0717,43.0398,43.0398,1250,35.0814868605186,35.0814868605186,35.0555046162411,35.0555046162411,1534.70191312194,0.0,1.0
2020-12-18,42.82,43.0636,42.53,43.045,13144,34.8764796227548,35.0748894881472,34.6402774020495,35.0597399664054,16137.6975568598,0.0,1.0
2020-12-21,41.8069,41.99,41.43,41.46,2230,34.0513193820772,34.200452577288,33.744337944202,33.7687726566888,2737.90821300954,0.0,1.0
2020-12-22,41.48,41.6085,41.425,41.605,977,33.7850624650133,33.8897244834982,33.7402654921209,33.8868737670414,1199.5230152961,0.0,1.0
2020-12-23,41.6296,42.175,41.53,42.175,3247,33.9069102312805,34.3511333042897,33.8257869858245,34.3511333042897,3986.54168952555,0.0,1.0
2020-12-24,41.5769,41.5769,41.5769,41.5769,3,33.8639865863455,33.8639865863455,33.8639865863455,33.8639865863455,3.68328459149265,0.0,1.0
2020-12-28,41.0861,42.1832,41.0,41.75,9371,33.4642346900623,34.3578121257027,33.3941070652253,34.004974877394,11505.3533022925,0.0,1.0
2020-12-29,40.845,41.01,40.63,40.63,1218,33.2678610507104,33.4022519693875,33.092745611222,33.092745611222,1495.41354414601,0.0,1.0
2020-12-30,40.8148,41.257,40.73,41.257,3195,33.2432634401404,33.6034311021951,33.1741946528445,33.6034311021951,3922.69808993967,0.0,1.0
2020-12-31,41.051,41.051,40.8618,40.8618,1613,33.4356460764528,33.4356460764528,33.281544489703,33.281544489703,1980.37934869254,0.0,1.0
2021-01-04,40.7839,41.95,40.7839,41.95,879,33.2180956862791,34.167872960639,33.2180956862791,34.167872960639,1079.20238530734,0.0,1.0
2021-01-05,42.655,43.3814,41.765,41.765,4050,34.7420887040777,35.3337345424235,34.0171922336374,34.0171922336374,4972.43419851507,0.0,1.0
2021-01-06,43.4217,43.4526,42.21,42.59,13710,35.3665585061974,35.3917262600587,34.3796404688575,34.689146827023,16832.6105831214,0.0,1.0
2021-01-07,44.386,44.386,43.675,43.675,1619,36.1519716145632,36.1519716145632,35.5728689286272,35.5728689286272,1987.74591787553,0.0,1.0
2021-01-08,43.8504,44.49,43.53,44.25,7437,35.715730547633,36.2366786178506,35.4547678182745,36.0412009179566,9130.86250231028,0.0,1.0
2021-01-11,44.2673,44.39,43.7824,43.785,3467,36.0552916021572,36.1552295762281,35.6603451993297,35.6624628744119,4256.64922623501,0.0,1.0
2021-01-12,45.4199,45.64,44.74,44.99,2706,36.9940732558982,37.1733425965093,36.4403012219068,36.6439238259631,3322.32270152637,0.0,1.0
2021-01-13,45.7802,46.1082,45.36,45.36,2829,37.2875341528641,37.5546870093859,36.9452852799663,36.9452852799663,3473.33736977756,0.0,1.0
2021-01-14,46.6116,46.6116,45.66,46.4,2225,37.9647014849135,37.9647014849135,37.1896324048338,37.7923553128403,2731.76940535705,0.0,1.0
2021-01-15,45.9163,46.18,45.43,46.18,3425,37.3983862985123,37.6131674212708,37.0022996091021,37.6131674212708,4205.0832419541,0.0,1.0
2021-01-19,45.4189,45.98,45.36,45.98,1146,36.993258765482,37.4502693380258,36.9452852799663,37.4502693380258,1407.01471395019,0.0,1.0
2021-01-20,45.3959,46.0114,45.3959,46.0114,6423,36.9745254859088,37.4758443370953,36.9745254859088,37.4758443370953,7885.91231038575,0.0,1.0
2021-01-21,44.4599,44.5888,44.4599,44.5888,860,36.2121624563222,36.3171502709736,36.2121624563222,36.3171502709736,1055.87491622789,0.0,1.0
2021-01-22,44.4046,44.4046,43.3513,43.97,4131,36.1671211363049,36.1671211363049,35.3092183808951,35.8131436014136,5071.88288248538,0.0,1.0
2021-01-25,44.1804,44.53,43.32,43.53,3097,35.9845123849873,36.2692582344996,35.2837248308673,35.4547678182745,3802.37745995091,0.0,1.0
2021-01-26,43.8322,44.6,43.75,44.5816,1306,35.7009068220577,36.3262725636353,35.633955709844,36.3112859399768,1603.4565588298,0.0,1.0
2021-01-27,42.5546,43.0788,42.5546,43.0,1298,34.6603138662887,35.0872697424738,34.6603138662887,35.0230878976753,1593.63446658582,0.0,1.0
2021-01-28,43.236,43.34,42.52,42.52,3508,35.2153076359044,35.3000146391918,34.6321324978873,34.6321324978873,4306.9874489854,0.0,1.0
2021-01-29,42.6837,43.9268,42.36,42.36,11768,34.7654645790233,35.7779576154326,34.5018140312913,34.5018140312913,14448.2976908952,0.0,1.0
2021-02-01,43.0111,43.37,42.45,42.45,1477,35.0321287412954,35.3244493516785,34.5751181687515,34.5751181687515,1813.40378054488,0.0,1.0
2021-02-02,43.7495,43.98,43.41,43.56,2798,35.6335484646359,35.8212885055758,35.3570289683275,35.4792025307613,3435.27676233214,0.0,1.0
2021-02-03,43.7048,43.705,43.487,43.55,1547,35.5971407430307,35.5973036411139,35.4197447303769,35.471057626599,1899.34708767971,0.0,1.0
2021-02-04,44.1329,44.1329,43.76,43.76,1044,35.9458240902166,35.9458240902166,35.6421006140063,35.6421006140063,1281.78303783944,0.0,1.0
2021-02-05,44.6899,44.82,44.6899,44.82,1176,36.3994952520539,36.5054604552048,36.3994952520539,36.5054604552048,1443.84755986512,0.0,1.0
2021-02-08,45.5721,45.6,44.332,44.6,2956,37.1180386972476,37.1407629798603,36.107989132087,36.3262725636353,3629.26308415076,0.0,1.0
2021-02-09,45.2775,45.64,44.785,45.64,12088,36.8780898206277,37.1733425965093,36.4769532906369,37.1733425965093,14841.1813806544,0.0,1.0
2021-02-10,45.4171,45.48,44.25,45.39,5072,36.9917926827328,37.0430241299133,36.0412009179566,36.9697199924531,6227.20648268356,0.0,1.0
2021-02-11,45.39,45.63,45.39,45.6,1433,36.9697199924531,37.1651976923471,36.9697199924531,37.1407629798603,1759.38227320299,0.0,1.0
2021-02-12,46.2611,46.61,45.63,45.63,3136,37.6792225940267,37.9633983002476,37.1651976923471,37.1651976923471,3850.26015964031,0.0,1.0
2021-02-16,46.8598,47.481,46.3,47.29,8106,38.1668580062206,38.6728194527795,37.7109062712178,38.5172517832806,9952.23496621312,0.0,1.0
2021-02-17,46.3769,46.58,45.61,46.58,2997,38.094694155343,38.2615235980818,37.4647507794871,38.2615235980818,3648.58079010212,0.3943,1.0
2021-02-18,45.4231,46.743,45.4231,46.26,2690,37.3112282642342,38.3954142882168,37.3112282642342,37.9986707094732,3274.83561073563,0.0,1.0
2021-02-19,45.9712,46.05,45.77,45.77,2381,37.761445977504,37.8261735013239,37.5961772237914,37.5961772237914,2898.65560935374,0.0,1.0
2021-02-22,46.415,46.53,46.25,46.46,2122,38.125990077393,38.2204528342367,37.9904565567042,38.1629537648536,2583.34615835725,0.0,1.0
2021-02-23,46.6133,47.11,45.4682,46.25,17749,38.2888767268026,38.6968736948397,37.3482740932225,37.9904565567042,21607.8279758166,0.0,1.0
2021-02-24,47.6957,47.7084,44.884,46.55,8401,39.177976622521,39.1884085965377,36.8684032884565,38.2368811397747,10227.4698757584,0.0,1.0
2021-02-25,46.8845,48.71,46.28,46.9876,29005,38.5116445498984,40.0111381378824,38.0150990150113,38.5963324649469,35311.0062785825,0.0,1.0
2021-02-26,45.3585,46.5,44.017,46.5,15953,37.2581648373463,38.1958103759296,36.1562362433827,38.1958103759296,19421.3578059723,0.0,1.0
2021-03-01,46.406,47.845,44.638,46.0,31211,38.1185973399009,39.3006139233624,36.6663351303387,37.7851027374788,37996.6149615873,0.0,1.0
2021-03-02,46.9383,47.1629,46.27,46.27,1769,38.5558366917957,38.7403265629878,38.0068848622423,38.0068848622423,2153.60007263618,0.0,1.0
2021-03-03,47.5142,48.03,45.615,47.49,14859,39.0288897497634,39.4525757495893,37.4688578558716,39.0090115000623,18089.5101635393,0.0,1.0
2021-03-04,48.44,48.84,46.038,48.49,24306,39.789356013119,40.1179221238797,37.8163165180011,39.8304267769641,29590.3919533607,0.0,1.0
2021-03-05,48.56,49.12,47.46,48.6,25277,39.8879258463472,40.3479184014121,38.9843690417553,39.9207824574232,30772.4980418456,0.0,1.0
2021-03-08,49.0272,50.833,46.876,49.4,48579,40.2716910637157,41.7550027707448,38.5046625200447,40.5779146789446,59140.609343467,0.0,1.0
2021-03-09,48.3713,49.66,47.2896,49.66,11171,39.7329247835958,40.7914826509391,38.8443998785712,40.7914826509391,13599.6983671107,0.0,1.0
2021-03-10,49.7645,49.7645,48.231,48.8,4198,40.8773205473753,40.8773205473753,39.6176802202465,40.0850655128036,5110.69141035992,0.0,1.0
2021-03-11,50.2195,50.44,49.383,49.7,7106,41.2510644983656,41.4321865669224,40.5639506192373,40.8243392620151,8650.92262077598,0.0,1.0
2021-03-12,50.1734,50.1734,49.66,49.99,1572,41.2131972541004,41.2131972541004,40.7914826509391,41.0625496923166,1913.77010411763,0.0,1.0
2021-03-15,50.2558,50.5,48.245,50.45,10619,41.2808818729171,41.4814714835365,39.6291800341231,41.4404007196914,12927.6874908556,0.0,1.0
2021-03-16,49.6516,50.03,49.3392,49.3392,3875,40.7845827626131,41.0954063033927,40.527972630109,40.527972630109,4717.4676548701,0.0,1.0
2021-03-17,49.8912,49.8912,49.1,49.5,11466,40.9813938629587,40.9813938629587,40.3314900958741,40.6600562066348,13958.8346143847,0.0,1.0
2021-03-18,48.158,49.54,48.158,49.54,1639,39.5577169050327,40.6929128177108,39.5577169050327,40.6929128177108,1995.33664163409,0.0,1.0
2021-03-19,48.8525,49.2468,48.82,49.2468,777,40.1281898148409,40.4520738585233,40.1014938183416,40.4520738585233,945.928352989438,0.0,1.0
2021-03-22,48.8421,49.89,46.21,48.85,25843,40.1196470959611,40.9804081646265,37.9575999456281,40.1261362766487,31461.5526722086,0.0,1.0
2021-03-23,48.0381,48.81,47.8,48.81,9148,39.4592292133322,40.0932796655726,39.2636502359019,40.0932796655726,11136.8758985166,0.0,1.0
2021-03-24,48.1398,48.41,47.87,47.9459,1128,39.5427671469931,39.7647135548119,39.321149305285,39.3834947248018,1373.23961669509,0.0,1.0
2021-03-25,48.4048,48.4048,47.31,47.55,959,39.760442195372,39.760442195372,38.86115675022,39.0582964166764,1167.49715639237,0.0,1.0
2021-03-26,49.6081,49.6081,48.9973,48.9973,1685,40.7488511980679,40.7488511980679,40.2471307469363,40.2471307469363,2051.33754798868,0.0,1.0
2021-03-29,49.0978,49.45,48.79,49.45,1630,40.3296829822649,40.6189854427897,40.0768513600346,40.6189854427897,1984.37994256472,0.0,1.0
2021-03-30,48.4458,48.519,48.334,48.415,924,39.794120221725,39.8542478199942,39.7022859937674,39.7688206311964,1124.88777112257,0.0,1.0
2021-03-31,48.8802,49.5703,48.08,48.6,18718,40.1509430180111,40.717801700601,39.4936465134343,39.9207824574232,22787.4992422861,0.0,1.0
2021-04-01,49.6533,49.67,46.505,48.7,14961,40.7859791685838,40.7996968037081,38.1999174523142,40.0029239851134,18213.6860863256,0.0,1.0
2021-04-05,49.1664,49.55,47.83,48.78,18059,40.3860320702604,40.7011269704799,39.2882926942089,40.0686372072656,21985.2253882062,0.0,1.0
2021-04-06,49.0879,49.775,48.4857,49.15,13247,40.3215509710236,40.8859454077827,39.8268946912734,40.3725608597192,16127.0436191134,0.0,1.0
2021-04-07,49.575,49.8099,48.9629,49.45,6553,40.7216623524024,40.9146128009466,40.2188740614109,40.6189854427897,7977.69433351324,0.0,1.0
2021-04-08,49.5679,49.5679,48.431,49.28,18764,40.7158303039364,40.7158303039364,39.7819632756269,40.4793448457164,22843.5001486407,0.0,1.0
2021-04-09,49.0861,49.5099,49.0861,49.32,2852,40.3200724235252,40.6681882178761,40.3200724235252,40.5122014567925,3472.05619398439,0.0,1.0
2021-04-12,48.8481,49.04,48.8481,48.915,413,40.1245755876226,40.28220517926,40.1245755876226,40.1795282696473,502.790746183574,0.0,1.0
2021-04-13,48.4093,48.87,47.4488,48.62,5884,39.7641385641181,40.1425645821867,38.975169190654,39.9372107629613,7163.2463693563,0.0,1.0
2021-04-14,48.9185,49.66,48.0202,49.41,9665,40.1824032231164,40.7914826509391,39.4445258798756,40.5861288317136,11766.2773895018,0.0,1.0
2021-04-15,49.8868,49.8868,49.2,49.53,5963,40.9777796357404,40.9777796357404,40.4136316235643,40.6846986649418,7259.42183896527,0.0,1.0
2021-04-16,49.478,49.86,49.478,49.86,504,40.6419850705429,40.9557657063194,40.6419850705429,40.9557657063194,613.575147885041,0.0,1.0
2021-04-19,49.6033,49.79,49.33,49.42,1679,40.7449084047387,40.8982666369363,40.5204156095615,40.5943429844826,2044.03308194243,0.0,1.0
2021-04-20,48.8894,49.44,47.565,49.44,10254,40.1585000385586,40.6107712900207,39.07061764583,40.6107712900207,12483.3324730421,0.0,1.0
2021-04-21,49.6101,49.63,49.0,49.0,792,40.7504940286217,40.766840192632,40.2493485681839,40.2493485681839,964.189518105063,0.0,1.0
2021-04-22,49.2347,49.891,48.577,49.62,6337,40.4421347336728,40.9812295799033,39.9018899060545,40.758626039863,7714.73355584821,0.0,1.0
2021-04-23,49.8993,49.8993,48.9401,49.36,1988,40.9880473267016,40.9880473267016,40.2001457930975,40.5450580678685,2420.21308332433,0.0,1.0
2021-04-26,50.099,50.5613,49.1207,50.0,24297,41.1520839574989,41.5318242400106,40.348493392106,41.0707638450856,29579.4352542913,0.0,1.0
2021-04-27,50.6031,50.68,48.41,50.25,7326,41.5661593985851,41.6293262333788,39.7647135548119,41.2761176643111,8918.75304247183,0.0,1.0
2021-04-28,51.5078,51.78,49.38,49.38,10166,42.309293799598,42.5328830379707,40.5614863734066,40.5614863734066,12376.2003043637,0.0,1.0
2021-04-29,51.9685,52.68,51.53,51.53,4055,42.6877198176667,43.2721567871822,42.3275292187453,42.3275292187453,4936.60163625761,0.0,1.0
2021-04-30,51.4719,52.658,50.799,50.8,12412,42.2798049911573,43.2540856510904,41.7270746513301,41.727896066607,15110.5054276768,0.0,1.0
2021-05-03,51.8287,52.31,51.3099,51.8999,6906,42.5728859619558,42.9682331347286,42.1467357162992,42.6313707296712,8407.44041923431,0.0,1.0
2021-05-04,52.1287,53.36,49.62,51.88,15711,42.8193105450263,43.8307191754754,40.758626039863,42.6150245656609,19126.7443421069,0.0,1.0
2021-05-05,52.8333,53.01,52.81,52.9,3720,43.3980797491313,43.5432238285598,43.3789407731795,43.4528681481006,4528.7689486753,0.0,1.0
2021-05-06,53.2263,53.2263,52.01,52.03,4323,43.7208959529536,43.7208959529536,42.7218085516581,42.7382368571961,5262.86778632348,0.0,1.0
2021-05-07,53.646,53.646,53.1,53.1,1305,44.0656439446693,44.0656439446693,43.617151203481,43.617151203481,1588.72136505948,0.0,1.0
2021-05-10,54.0316,57.44,53.7,54.07,11655,44.3823816754426,47.1820935052344,44.110000369622,44.4139240220756,14188.9252948416,0.0,1.0
2021-05-11,53.7121,53.89,53.04,53.12,4873,44.1199394944725,44.2660692722333,43.5678662868668,43.633579509019,5932.4438405631,0.0,1.0
2021-05-12,53.3589,54.55,53.18,53.18,80684,43.8298156186708,44.8082033549884,43.6828644256331,43.6828644256331,98225.5897459457,0.0,1.0
2021-05-13,53.4308,53.932,52.325,52.52,2163,43.88887537708,44.3005687138632,42.9805543638821,43.140730342878,2633.2600096733,0.0,1.0
2021-05-14,54.4951,54.73,53.789,54.5699,12854,44.7631076562865,44.9560581048307,44.1831063292662,44.8245495189988,15648.601093084,0.0,1.0
2021-05-17,54.5683,54.66,53.9,54.49,2841,45.4341217959875,45.5104721490074,44.8776884162367,45.3689284193087,3412.16104046477,0.7437,1.0
2021-05-18,54.2811,54.6,53.55,53.55,2495,45.1949961538142,45.4605155385255,44.5862748550923,44.5862748550923,2996.60042096431,0.0,1.0
2021-05-19,53.5412,53.5412,52.9,52.9,1051,44.5789478855549,44.5789478855549,44.0450782415384,44.0450782415384,1262.29540778898,0.0,1.0
2021-05-20,53.791,54.06,53.15,53.8892,1893,44.7869339071946,45.0109060441884,44.253230785213,44.8686962263499,2273.57298472362,0.0,1.0
2021-05-21,54.03,54.76,53.63,53.63,2711,44.9859277389475,45.5937331664772,44.6528836690682,44.6528836690682,3256.02554758887,0.0,1.0
2021-05-24,54.3444,54.5,54.204,54.448,1353,45.2477003778726,45.3772545210556,45.130801909345,45.3339587919713,1625.01016816221,0.0,1.0
2021-05-25,53.865,53.9,53.85,53.85,1154,44.8485470601222,44.8776884162367,44.8360579075018,44.8360579075018,1386.0027598368,0.0,1.0
2021-05-26,53.8936,53.8936,53.3801,53.75,390,44.8723597111186,44.8723597111186,44.444814386411,44.7527968900319,468.406478627688,0.0,1.0
2021-05-27,54.0597,54.09,53.87,54.09,2513,45.010656261136,45.0358843494294,44.8527101109957,45.0358843494294,3018.21918151636,0.0,1.0
2021-05-28,53.9448,54.15,53.804,54.15,2541,44.9149893520632,45.0858409599112,44.7977578394656,45.0858409599112,3051.84836459732,0.0,1.0
2021-06-01,55.242,55.2599,54.38,54.51,4862,45.9950512706818,46.0099549928089,45.2773413000918,45.3855806228026,5839.4674335585,0.0,1.0
2021-06-02,55.9141,56.05,55.4701,55.6,3733,46.5546485690965,46.667800291838,46.1849696515304,46.2931257132237,4483.49073004399,0.0,1.0
2021-06-03,55.8936,55.8936,54.49,54.49,2255,46.5375800605151,46.5375800605151,45.3689284193087,45.3689284193087,2708.35028027035,0.0,1.0
2021-06-04,56.7609,56.86,54.46,54.46,1632,47.259702865031,47.3422145333436,45.3439501140677,45.3439501140677,1960.10095671894,0.0,1.0
2021-06-07,57.5489,57.5489,57.18,57.18,574,47.9157996826932,47.9157996826932,47.608649789247,47.608649789247,689.398253159725,0.0,1.0
2021-06-08,57.9079,57.9079,56.7428,57.75,5390,48.2147067354099,48.2147067354099,47.2446326208689,48.083237588825,6473.61774308522,0.0,1.0
2021-06-09,57.6997,58.0,57.6301,57.97,1344,48.0413572970377,48.2913901324996,47.9834076288787,48.2664118272586,1614.20078788619,0.0,1.0
2021-06-10,58.1357,58.142,56.892,57.5,2558,48.4043753332061,48.4096207773067,47.3688580589339,47.8750850451504,3072.26608289648,0.0,1.0
2021-06-11,58.5,58.5,58.18,58.18,617,48.7076952198487,48.7076952198487,48.4412599639453,48.4412599639453,741.04307003406,0.0,1.0
2021-06-14,58.33,58.6443,58.26,58.64,4111,48.56615149015,48.8278408680577,48.5078687779211,48.8242606443065,4937.48470163699,0.0,1.0
2021-06-15,58.729,58.92,58.44,58.44,4247,48.8983629498546,49.057391493222,48.6577386093668,48.6577386093668,5100.82644803023,0.0,1.0
2021-06-16,58.68,59.13,58.68,58.7201,1294,48.8575650512944,49.2322396299086,48.8575650512944,48.8909527192998,1554.14867524161,0.0,1.0
2021-06-17,56.88,57.97,56.6,57.97,4011,47.3588667368375,48.2664118272586,47.125735887922,48.2664118272586,4817.38047634784,0.0,1.0
2021-06-18,55.4468,56.4,54.54,56.4,5028,46.16556983446,46.9592138529824,45.4105589280436,46.9592138529824,6038.84044753849,0.0,1.0
2021-06-21,56.5707,56.78,54.95,54.95,1930,47.1013404098033,47.2756057193677,45.7519290996699,45.7519290996699,2318.01154808061,0.0,1.0
2021-06-22,55.96,56.73,55.28,55.86,5238,46.5928653761151,47.2339752106328,46.0266904573203,46.5096043586453,6291.05932064572,0.0,1.0
2021-06-23,56.2579,57.06,56.2579,56.8,397,46.8408999471577,47.5087365682832,46.8408999471577,47.2922579228617,476.813774397929,0.0,1.0
2021-06-24,56.2711,56.74,55.9251,56.74,4174,46.8518904014637,47.2423013123798,46.5638072810181,47.2423013123798,5013.15036356916,0.0,1.0
2021-06-25,56.5769,57.03,56.2701,56.7226,4291,47.1065025928865,47.4837582630423,46.851057791289,47.22781389534,5153.67230715745,0.0,1.0
2021-06-28,55.5958,55.97,54.465,55.96,14666,46.28962875049,46.6011914778621,45.3481131649412,46.5928653761151,17614.4856809068,0.0,1.0
2021-06-29,55.6112,56.0,55.465,55.7,4344,46.3024509471804,46.626169783103,46.1807233396395,46.3763867306936,5217.3275465607,0.0,1.0
2021-06-30,55.95,56.304,54.8099,55.2,3829,46.5845392743681,46.8792832762113,45.6352804141946,45.9600816433444,4598.79078632158,0.0,1.0
2021-07-01,56.2546,56.85,54.88,55.6,18529,46.8381523335812,47.3338884315966,45.693646387441,46.2931257132237,22254.1119038267,0.0,1.0
2021-07-02,56.7732,56.92,54.722,55.7999,15169,47.2699439701797,47.3921711438255,45.5620939798387,46.4595644871459,18218.6099341113,0.0,1.0
2021-07-06,55.9317,56.76,55.7829,56.76,3025,46.5693025081712,47.2589535158737,46.445410114176,47.2589535158737,3633.15281499681,0.0,1.0
2021-07-07,55.6413,56.35,55.33,56.35,2367,46.3275125134388,46.9175833442474,46.0683209660552,46.9175833442474,2842.8670125942,0.0,1.0
2021-07-08,55.256,55.256,54.52,54.81,635,46.0067078131275,46.0067078131275,45.3939067245496,45.6353636752121,762.661830586108,0.0,1.0
2021-07-09,56.3421,56.3421,55.64,55.64,1787,46.9110057238673,46.9110057238673,46.3264301202117,46.3264301202117,2146.26250591712,0.0,1.0
2021-07-12,56.2092,56.412,55.95,56.1,2083,46.8003518316499,46.9692051750787,46.5845392743681,46.7094308005729,2501.77101277301,0.0,1.0
2021-07-13,55.2023,56.0,55.18,56.0,1049,45.9619966467462,46.626169783103,45.9434294398505,46.626169783103,1259.89332328319,0.0,1.0
2021-07-14,54.6438,55.2631,54.6438,55.2631,942,45.4969838641773,46.0126193453679,45.4969838641773,46.0126193453679,1131.3818022238,0.0,1.0
2021-07-15,54.0338,54.3,53.6,53.6,5928,44.9890916576113,45.210732486116,44.6279053638272,44.6279053638272,7119.77847514086,0.0,1.0
2021-07-16,53.4999,53.9382,53.4999,53.9382,1696,44.5445610853399,44.9094941249102,44.5445610853399,44.9094941249102,2036.967660904,0.0,1.0
2021-07-19,51.64,52.698,50.9,52.15,12297,42.9959894214186,43.8768909862494,42.3798578921419,43.4206206105147,14769.2165838069,0.0,1.0
2021-07-20,52.74,52.8,51.3,51.3,2425,43.9118606135867,43.9618172240686,42.7129019620212,42.7129019620212,2912.5274632619,0.0,1.0
2021-07-21,53.7854,54.25,52.57,53.13,1803,44.7822712902163,45.1691019773811,43.770316883888,44.236578581719,2165.47918196339,0.0,1.0
2021-07-22,53.4749,53.91,53.05,53.2,3712,44.5237458309724,44.8860145179837,44.1699697677431,44.2948612939479,4458.26884273328,0.0,1.0
2021-07-23,53.1671,54.0,52.851,52.851,7923,44.2674684192003,44.9609494337065,44.0042803429782,44.0042803429782,9515.85776965941,0.0,1.0
2021-07-26,54.4046,54.4046,53.3432,53.48,1920,45.2978235103894,45.2978235103894,44.4140910709647,44.5279921428634,2306.0011255517,0.0,1.0
2021-07-27,53.9197,53.9197,53.39,53.61,723,44.8940908366782,44.8940908366782,44.4530572271406,44.6362314655742,868.35354884056,0.0,1.0
2021-07-28,54.0603,54.42,53.45,53.6824,7248,45.0111558272408,45.3106457070798,44.5030138376225,44.6965124422223,8705.15424895765,0.0,1.0
2021-07-29,54.3904,54.3904,53.8,53.8,1468,45.2860004459087,45.2860004459087,44.7944273987668,44.7944273987668,1763.13002724473,0.0,1.0
2021-07-30,53.9447,55.0325,53.08,53.08,5186,44.9149060910457,45.8206194390825,44.1949480729841,44.1949480729841,6228.60512349536,0.0,1.0
2021-08-02,53.395,54.08,53.2691,53.8499,2972,44.4572202780141,45.0275582476824,44.3523946570195,44.8359746464843,3569.49757559356,0.0,1.0
2021-08-03,53.8,54.385,52.306,52.92,7346,44.7944273987668,45.2815043509653,43.5505077977676,44.0617304450324,8822.85638974102,0.0,1.0
2021-08-04,53.3992,53.3992,52.69,52.69,377,44.4607172407478,44.4607172407478,43.8702301048518,43.8702301048518,452.792929340098,0.0,1.0
2021-08-05,53.2951,53.66,53.2951,53.51,598,44.3740425215617,44.6778619743091,44.3740425215617,44.5529704481044,718.223267229121,0.0,1.0
2021-08-06,53.3187,53.5399,53.3187,53.395,1487,44.3936921216846,44.5778654923278,44.3936921216846,44.4572202780141,1785.94983004967,0.0,1.0
2021-08-09,52.875,53.02,52.875,53.02,724,44.024262987171,44.1449914625022,44.024262987171,44.1449914625022,869.55459109345,0.0,1.0
2021-08-10,53.633,53.633,53.62,53.63,342,44.6553814995922,44.6553814995922,44.6445575673212,44.6528836690682,410.756450488896,0.0,1.0
2021-08-11,53.852,53.9,53.85,53.85,1049,44.8377231278512,44.8776884162367,44.8360579075018,44.8360579075018,1259.89332328319,0.0,1.0
2021-08-12,54.0544,54.0544,53.59,53.59,554,45.0062434272101,45.0062434272101,44.6195792620802,44.6195792620802,665.377408101895,0.0,1.0
2021-08-13,53.6203,53.6501,53.6203,53.6501,249,44.6448073503736,44.6696191335796,44.6448073503736,44.6696191335796,299.059520969985,0.0,1.0
2021-08-16,51.8791,52.09,51.8601,52.09,932,44.2751284328075,44.4551166089031,44.2589132818079,44.4551166089031,1092.06506929457,1.2972,1.0
2021-08-17,51.4606,51.57,51.03,51.03,3704,43.9179683963164,44.0113335289141,43.5504818689254,43.5504818689254,4340.13842990031,0.0,1.0
2021-08-18,50.6576,51.6643,50.6576,51.4,9230,43.2326649093333,44.0918118836121,43.2326649093333,43.8662505989176,10815.1937656533,0.0,1.0
2021-08-19,48.93,50.01,48.93,49.8,5860,41.7582809689697,42.6799842889469,41.7582809689697,42.5007641989513,6866.41771037143,0.0,1.0
2021-08-20,49.9277,49.9701,48.12,49.62,2457,42.6097470822486,42.6459324718478,41.0670034789867,42.3471469789551,2878.97411508236,0.0,1.0
2021-08-23,50.7522,51.2,50.75,51.19,1081,43.3133992927313,43.6955647989219,43.3115217489313,43.6870305089221,1266.65487114531,0.0,1.0
2021-08-24,51.5932,52.07,50.5,50.5,4582,44.0311330817136,44.4380480289035,43.0981644989366,43.0981644989366,5368.92934281944,0.0,1.0
2021-08-25,52.039,52.039,51.3,51.5,4527,44.4115917299042,44.4115917299042,43.7809076989197,43.9515934989155,5304.48344280742,0.0,1.0
2021-08-26,51.73,51.85,50.41,51.6865,8475,44.1478821689107,44.2502936489082,43.0213558889385,44.1107580074116,9930.52732003378,0.0,1.0
2021-08-27,52.1045,52.1045,50.388,51.4,4339,44.4674913294028,44.4674913294028,43.0025804509389,43.8662505989176,5084.19563912998,0.0,1.0
2021-08-30,52.0823,52.295,51.215,51.9,3678,44.4485452056033,44.6300695538988,43.7083662339215,44.2929650989071,4309.67309534917,0.0,1.0
2021-08-31,51.4027,52.2643,51.38,51.99,10535,43.8685548572176,44.6038692835994,43.8491820189181,44.3697737089052,12344.319211393,0.0,1.0
2021-09-01,50.63,51.91,50.63,51.5,3730,43.2091102689338,44.3014993889069,43.2091102689338,43.9515934989155,4370.60376445145,0.0,1.0
2021-09-02,52.9051,52.92,50.441,51.2,15059,45.1507465867859,45.1634626788856,43.0478121879378,43.6955647989219,17645.2874232907,0.0,1.0
2021-09-03,53.0278,53.85,52.0,52.337,12061,45.2554623250834,45.957151648866,44.378307998905,44.6659135718979,14132.4000008174,0.0,1.0
2021-09-07,52.5823,53.0,52.021,52.75,5587,44.8752597055927,45.2317369988839,44.3962300079046,45.0183797488892,6546.53169758452,0.0,1.0
2021-09-08,52.5378,53.025,51.94,52.23,5120,44.8372821150937,45.2530727238834,44.3271022589063,44.5745966689002,5999.32741930064,0.0,1.0
2021-09-09,52.2236,52.5064,52.0,52.1,8858,44.5691347233003,44.8104844444943,44.378307998905,44.4636508989029,10379.3051328448,0.0,1.0
2021-09-10,52.01,52.9432,51.75,52.29,9895,44.3868422889048,45.1832622316851,44.1649507489103,44.6258024088989,11594.4032839804,0.0,1.0
2021-09-13,53.0689,53.11,51.96,52.22,2463,45.2905382569825,45.3256141888816,44.3441708389058,44.5660623789004,2886.00457690185,0.0,1.0
2021-09-14,52.5705,53.345,52.4872,53.1,4338,44.865189243393,45.5261700038767,44.7940986076947,45.3170798988818,5083.0238954934,0.0,1.0
2021-09-15,53.7953,54.0,51.06,53.6125,15240,45.9104690825672,46.0851659988629,43.5760847389248,45.754462261371,17857.3730215121,0.0,1.0
2021-09-16,53.4872,53.6,53.38,53.5,4804,45.6475276076737,45.7437943988713,45.5560400188759,45.6584514988734,5629.05643014068,0.0,1.0
2021-09-17,52.787,53.593,52.787,53.0999,2995,45.0499566218884,45.7378203958715,45.0499566218884,45.3169945559818,3509.37219156356,0.0,1.0
2021-09-20,51.5658,51.95,51.1099,51.95,1266,44.0077491271141,44.3356365489061,43.6186708460237,44.3356365489061,1483.42744391301,0.0,1.0
2021-09-21,51.7871,51.99,51.7871,51.99,368,44.1966129648095,44.3697737089052,44.1966129648095,44.3697737089052,431.201658262234,0.0,1.0
2021-09-22,52.5615,52.895,52.38,52.38,455,44.8575083823932,45.1421269538862,44.702611018897,44.702611018897,533.143354644881,0.0,1.0
2021-09-23,53.7381,53.7381,53.31,53.31,603,45.8616529437684,45.8616529437684,45.4962999888774,45.4962999888774,706.561412859041,0.0,1.0
2021-09-24,53.7236,53.76,53.04,53.04,817,45.8492782232687,45.8803430388679,45.2658741588831,45.2658741588831,957.314551087623,0.0,1.0
2021-09-27,54.9252,55.27,54.5,54.5,5100,46.8747585096434,47.1690208288361,46.5118804988524,46.5118804988524,5975.892546569,0.0,1.0
2021-09-28,54.4261,55.47,54.3,55.47,9247,46.4488120957539,47.3397066288319,46.3411946988566,47.3397066288319,10835.1134074752,0.0,1.0
2021-09-29,54.4832,54.4832,54.3,54.4,535,46.4975428916527,46.4975428916527,46.3411946988566,46.4265375988545,626.882845571454,0.0,1.0
2021-09-30,54.2423,55.27,52.91,53.0,46172,46.2919518455578,47.1690208288361,45.1549283888858,45.2317369988839,54101.7471882714,0.0,1.0
2021-10-01,54.9819,55.42,52.87,53.5,4025,46.9231479339422,47.297035178833,45.1207912288867,45.6584514988734,4716.26813724319,0.0,1.0
2021-10-04,55.8583,56.47,55.05,55.05,4615,47.6710931095238,48.1931356288109,46.9812664488408,46.9812664488408,5407.59688282665,0.0,1.0
2021-10-05,55.78,57.0,55.351,56.0,21254,47.6042696188254,48.6454529987997,47.2381485778344,47.7920239988208,24904.2392519172,0.0,1.0
2021-10-06,55.1999,55.82,54.88,55.5,5440,47.1091954559376,47.6384067788246,46.8361835188444,47.3653094988313,6374.28538300694,0.0,1.0
2021-10-07,55.9601,56.1609,55.43,55.43,1054,47.7579721817216,47.9293407249174,47.3055694688328,47.3055694688328,1235.01779295759,0.0,1.0
2021-10-08,56.8116,57.5,56.76,56.8064,2778,48.4846669752037,49.0721674987892,48.4406300388048,48.4802291444038,3255.10382242523,0.0,1.0
2021-10-11,57.81,58.718,57.286,57.91,17620,49.3367304887827,50.1116440207635,48.8895336927937,49.4220733887805,20646.1228765776,0.0,1.0
2021-10-12,58.6189,59.0185,56.94,57.72,13047,50.0270692068656,50.3680994352572,48.594247258801,49.2599218787846,15287.7392264874,0.0,1.0
2021-10-13,58.0396,58.52,57.5401,58.3,3777,49.5326777871778,49.9426650787677,49.1063900016883,49.7549106987723,4425.67571537081,0.0,1.0
2021-10-14,58.8279,58.92,58.25,58.25,3276,50.2054358678612,50.2840366787593,49.7122392487734,49.7122392487734,3838.63215344315,0.0,1.0
2021-10-15,59.3658,59.64,59.21,59.21,958,50.6644953269499,50.8985055587441,50.5315310887532,50.5315310887532,1122.53040384571,0.0,1.0
2021-10-18,59.3626,60.0,59.25,60.0,6209,50.66176435415,51.2057399987365,50.5656682487523,51.2057399987365,7275.35623953861,0.0,1.0
2021-10-19,59.4758,59.87,59.4758,59.87,766,50.7583725169476,51.0947942287393,50.7583725169476,51.0947942287393,897.555625621932,0.0,1.0
2021-10-20,59.893,59.893,59.664,59.75,720,51.1144230957388,51.1144230957388,50.9189878547436,50.9923827487418,843.655418339153,0.0,1.0
2021-10-21,58.9048,59.94,58.7301,59.94,2116,50.2710645579596,51.1545342587378,50.1219705116633,51.1545342587378,2479.40953500785,0.0,1.0
2021-10-22,59.1049,59.1049,58.69,58.69,2390,50.4418357008554,50.4418357008554,50.0877480087641,50.0877480087641,2800.46729143136,0.0,1.0
2021-10-25,59.3683,59.435,59.15,59.41,1456,50.6666288994498,50.7235526137484,50.4803253487544,50.702216888749,1706.05873486362,0.0,1.0
2021-10-26,58.7599,59.7,58.68,59.7,947,50.1474026958627,50.9497112987429,50.0792137187643,50.9497112987429,1109.6412238433,0.0,1.0
2021-10-27,58.2474,58.66,58.2474,58.66,1144,49.7100203333734,50.0621451387648,49.7100203333734,50.0621451387648,1340.47472024999,0.0,1.0
2021-10-28,58.2728,58.32,57.972,58.17,4976,49.7316974299729,49.7719792787719,49.4749859867792,49.6439649287751,5830.59633563282,0.0,1.0
2021-10-29,57.4576,58.89,57.15,57.65,10678,49.0359821091901,50.2584338087599,48.7734673487966,49.200181848786,12511.8785514243,0.0,1.0
2021-11-01,58.3704,58.5,57.91,57.9101,2860,49.8149921003709,49.9255964987681,49.4220733887805,49.4221587316805,3351.18680062497,0.0,1.0
2021-11-02,58.1574,58.4,57.78,58.2,4743,49.6332117233753,49.8402535987702,49.3111276187833,49.6695677987744,5557.58006830918,0.0,1.0
2021-11-03,57.7567,58.0,57.7,58.0,1070,49.2912427230838,49.4988819987787,49.242853298785,49.4988819987787,1253.76569114291,0.0,1.0
2021-11-04,57.3118,57.75,56.966,57.75,3326,48.9115521609931,49.2855247487839,48.6164364128004,49.2855247487839,3897.21933527226,0.0,1.0
2021-11-05,57.8445,57.8445,57.64,57.64,754,49.3661737892819,49.3661737892819,49.1916475587862,49.1916475587862,883.494701982947,0.0,1.0
2021-11-08,58.0347,58.4,57.95,58.4,4002,49.5284959850779,49.8402535987702,49.4562105487797,49.8402535987702,4689.3180336018,0.0,1.0
2021-11-09,58.0841,58.09,57.592,58.052,1293,49.5706553776769,49.5756906087768,49.1506829667872,49.5432603067776,1515.06452210073,0.0,1.0
2021-11-10,57.0718,58.32,57.0718,57.64,3837,48.7067292009982,49.7719792787719,48.7067292009982,49.1916475587862,4495.98033356574,0.0,1.0
2021-11-11,57.3384,57.3384,57.2,57.216,7699,48.9342533723926,48.9342533723926,48.8161387987955,48.8297936627952,9021.25425804603,0.0,1.0
2021-11-12,57.1355,57.1355,57.04,57.04,932,48.7610926282969,48.7610926282969,48.6795901587989,48.6795901587989,1092.06506929457,0.0,1.0
2021-11-15,56.4605,56.4605,56.17,56.17,1943,48.8521535025946,48.8521535025946,48.6007998909103,48.6007998909103,2245.60727899485,0.7817,1.0
2021-11-16,56.2119,56.8043,55.912,56.1106,9652,48.6370536476386,49.1496246616207,48.3775667349221,48.5494043503456,11155.2246303954,0.0,1.0
2021-11-17,55.7246,56.974,55.5001,56.28,5226,48.215419861154,49.2964567025943,48.0211724056526,48.695976817882,6039.90923315855,0.0,1.0
2021-11-18,55.5566,55.63,55.16,55.6,4049,48.0700587363245,48.1335677039583,47.726902652352,48.1076103602388,4679.60055205874,0.0,1.0
2021-11-19,54.4412,55.11,54.32,55.11,2686,47.1049646968315,47.6836404128194,47.0000970282045,47.6836404128194,3104.32380410713,0.0,1.0
2021-11-22,54.4435,55.0,54.24,54.28,4422,47.10695475985,47.5884634858477,46.9308774449523,46.9654872365784,5110.69242805723,0.0,1.0
2021-11-23,55.2918,55.37,55.1999,55.1999,469,47.8409419157599,47.9086040583888,47.761425919499,47.761425919499,542.0431363091,0.0,1.0
2021-11-24,55.998,55.998,54.5737,55.0299,3406,48.4519777869182,48.4519777869182,47.2196096315928,47.6143343050882,3936.45825643666,0.0,1.0
2021-11-26,54.7691,54.7691,53.578,53.91,1098,47.3886784636862,47.3886784636862,46.3580853935409,46.6453466640372,1269.00503980254,0.0,1.0
2021-11-29,54.181,54.29,54.181,54.29,806,46.8798280023039,46.9741396844849,46.8798280023039,46.9741396844849,931.528289691119,0.0,1.0
2021-11-30,52.596,53.45,52.34,52.95,33840,45.5084150091208,46.2473340603374,45.286912342714,45.8147116650116,39110.3192594882,0.0,1.0
2021-12-01,51.7895,53.7933,51.7895,53.4,3649,44.8105950854602,46.5443725969682,44.8105950854602,46.2040718208048,4217.30363409788,0.0,1.0
2021-12-02,52.64,52.91,51.9,51.9,3919,45.5464857799095,45.7801018733855,44.9062046348272,44.9062046348272,4529.35405372146,0.0,1.0
2021-12-03,52.3163,53.3551,52.02,52.49,3522,45.2664060411755,46.1652223297046,45.0100340097054,45.4166990613117,4070.52436264532,0.0,1.0
2021-12-06,52.8006,53.02,52.15,52.22,2332,45.6854440932882,45.8752788003572,45.1225158324901,45.1830829678358,2695.19103171177,0.0,1.0
2021-12-07,53.7434,54.16,53.7434,54.06,2734,46.5011968819147,46.8616578617002,46.5011968819147,46.775133382635,3159.79943426243,0.0,1.0
2021-12-08,53.8021,53.95,53.6621,53.95,855,46.5519867511259,46.6799564556633,46.4308524804347,46.6799564556633,988.159662141325,0.0,1.0
2021-12-09,52.9682,53.11,52.9682,53.05,965,45.8304591202014,45.9531508315158,45.8304591202014,45.9012361440767,1115.29131458056,0.0,1.0
2021-12-10,52.9364,52.9364,52.38,52.712,1285,45.8029443358587,45.8029443358587,45.32152213434,45.6087834048364,1485.12884894924,0.0,1.0
2021-12-13,52.0576,52.9,51.8418,52.9,3347,45.0425672138339,45.771449425479,44.8558473880112,45.771449425479,3868.26946103744,0.0,1.0
2021-12-14,51.6178,52.18,51.6178,52.18,612,44.6620325549053,45.1484731762097,44.6620325549053,45.1484731762097,707.314284480105,0.0,1.0
2021-12-15,51.865,51.865,50.79,50.94,3016,44.8759210671544,44.8759210671544,43.9457829172037,44.0755696358015,3485.71876142483,0.0,1.0
2021-12-16,52.0648,53.108,51.99,51.99,2111,45.0487969763266,45.9514203419345,44.9840766659858,44.9840766659858,2439.7719845384,0.0,1.0
2021-12-17,51.7679,52.0699,51.22,51.24,2917,44.7919057979821,45.0532097247589,44.317838177184,44.335143072997,3371.30027422952,0.0,1.0
2021-12-20,51.0591,51.15,50.4,50.81,1982,44.1786202903681,44.2572710418384,43.6083374488495,43.9630878130167,2290.68122849603,0.0,1.0
2021-12-21,52.0336,52.2826,51.91,51.91,4576,45.0218013388583,45.2372472917306,44.9148570827337,44.9148570827337,5288.67674147216,0.0,1.0
2021-12-22,52.2369,52.2369,51.5701,51.5701,475,45.1977056047978,45.1977056047978,44.6207603783912,44.6207603783912,548.977590078513,0.0,1.0
2021-12-23,52.5543,52.77,52.33,52.33,4375,45.4723343013506,45.6589676026942,45.2782598948074,45.2782598948074,5056.37254019684,0.0,1.0
2021-12-27,53.2577,53.2577,51.97,51.97,4616,46.0809474870951,46.0809474870951,44.9667717701728,44.9667717701728,5334.90643326825,0.0,1.0
2021-12-28,53.2153,53.6699,52.7,52.7,2343,46.0442611079715,46.4376013898018,45.5984004673486,45.5984004673486,2707.9041969557,0.0,1.0
2021-12-29,52.9964,53.15,52.83,52.89,7959,45.8548590232978,45.9877606231419,45.7108822901333,45.7627969775724,9198.55292512608,0.0,1.0
2021-12-30,52.8559,53.26,52.8559,53.04,1311,45.7332921302112,46.0829375501136,45.7332921302112,45.8925836961702,1515.1781486167,0.0,1.0
2021-12-31,53.3461,53.3461,52.89,52.89,768,46.1574351265887,46.1574351265887,45.7627969775724,45.7627969775724,887.610082484839,0.0,1.0
2022-01-03,54.269,54.3799,53.9834,54.2399,2991,46.9559695438812,47.0519251911645,46.7088556316711,46.9307909204733,3456.82520405228,0.0,1.0
2022-01-04,54.9903,55.13,54.97,55.1,2245,47.5800706113784,47.7009453086324,47.5625061421281,47.6749879649129,2594.64145205529,0.0,1.0
2022-01-05,54.6548,55.88,54.6548,55.4883,2181,47.2897809841147,48.3498789016213,47.2897809841147,48.010962517123,2520.67394518155,0.0,1.0
2022-01-06,55.7394,55.9199,55.2699,55.2699,3563,48.2282254840556,48.3844021687683,47.8219930548446,47.8219930548446,4117.9097967363,0.0,1.0
2022-01-07,56.3521,56.5099,56.0,56.0,1990,48.758360967288,48.8948965952528,48.4537082764995,48.4537082764995,2299.92716685524,0.0,1.0
2022-01-10,56.1954,56.1954,55.7599,55.7599,1243,48.6227771085928,48.6227771085928,48.245963002264,48.245963002264,1436.58767256335,0.0,1.0
2022-01-11,57.2971,57.2971,56.25,56.25,1289,49.5760172944539,49.5760172944539,48.6700194741624,48.6700194741624,1489.75181812885,0.0,1.0
2022-01-12,57.9659,57.9659,57.43,57.8,10404,50.1546930104418,50.1546930104418,49.6910083271315,50.0111488996727,12024.3428361618,0.0,1.0
2022-01-13,57.6494,58.06,57.6494,57.97,4395,49.8808430342005,50.2361125452421,49.8808430342005,50.1582405140835,5079.48738609488,0.0,1.0
2022-01-14,58.2611,58.2611,57.6,57.79,7221,50.4101132726422,50.4101132726422,49.8380999415423,50.0024964517661,8345.61511148831,0.0,1.0
2022-01-18,58.2357,58.64,57.68,58.1571,3281,50.3881360549596,50.7379545238202,49.9073195247945,50.3201278144144,3791.9904695739,0.0,1.0
2022-01-19,57.754,57.754,57.6434,57.6434,404,49.9713476393027,49.9713476393027,49.8756515654566,49.8756515654566,466.919887140462,0.0,1.0
2022-01-20,57.25,58.02,56.97,56.97,4646,49.5352642648142,50.2015027536161,49.2929957234317,49.2929957234317,5369.57870211531,0.0,1.0
2022-01-21,56.29,56.98,56.02,56.98,3129,48.7046292657885,49.3016481713382,48.4710131723125,49.3016481713382,3616.31764074877,0.0,1.0
2022-01-24,55.8741,55.8741,53.82,55.31,4617,48.3447739573564,48.3447739573564,46.5674746328786,47.8566893709497,5336.06217556315,0.0,1.0
2022-01-25,56.4391,56.86,55.05,55.3,3171,48.8336372640747,49.19781879646,47.6317257253803,47.8480369230432,3664.85881713466,0.0,1.0
2022-01-26,56.8828,57.7,56.82,57.32,5143,49.2175463776869,49.9246244206075,49.1632090048339,49.5958314001598,5943.98262268167,0.0,1.0
2022-01-27,56.8966,57.76,56.22,57.76,1601,49.2294867557979,49.9765391080466,48.6440621304429,49.9765391080466,1850.34341413831,0.0,1.0
2022-01-28,57.2052,57.2052,56.5,56.78,3048,49.496501298193,49.496501298193,48.8863306718254,49.1285992132078,3522.7025148617,0.0,1.0
2022-01-31,57.9727,58.2782,57.1299,58.0,4600,50.1605766750182,50.4249089585623,49.4313483654569,50.184197857803,5316.41455654982,0.0,1.0
2022-02-01,58.6847,58.7499,57.65,57.69,5878,51.0389731864879,51.0956786148493,50.1390789115566,50.1738675179133,6758.53460726208,0.3032,1.0
2022-02-02,59.2115,59.35,58.4,58.6,2864,51.4971391322053,51.6175946817153,50.7913652807443,50.9653083125276,3293.03217339207,0.0,1.0
2022-02-03,58.7194,58.7194,58.3201,58.55,1601,51.0691523025023,51.0691523025023,50.7218750395468,50.9218225545818,1840.83258016785,0.0,1.0
2022-02-04,59.205,59.205,58.8099,58.9,945,51.4914859836723,51.4914859836723,51.1478615243843,51.2262228602027,1086.562641011,0.0,1.0
2022-02-07,59.2,59.44,58.45,58.92,5397,51.4871374078778,51.6958690460178,50.8348510386901,51.243617163381,6205.47997199616,0.0,1.0
2022-02-08,58.8045,58.8799,58.41,58.57,1481,51.1431650625261,51.2087415855085,50.8000624323334,50.9392168577601,1702.8563717855,0.0,1.0
2022-02-09,59.0546,59.4899,58.9999,59.0,1556,51.3606808237713,51.7392678324478,51.3131074045785,51.3131943760944,1789.09150202446,0.0,1.0
2022-02-10,58.5664,59.5,58.5664,58.79,976,50.936085883188,51.7480519555528,50.936085883188,51.1305541927219,1122.20649484311,0.0,1.0
2022-02-11,59.9322,59.9322,59.3801,59.632,1650,52.1239428472367,52.1239428472367,51.6437731079987,51.8628543565298,1897.1728652573,0.0,1.0
2022-02-14,58.8226,59.5,58.74,59.5,2387,51.1589069069025,51.7480519555528,51.087068434776,51.7480519555528,2744.57674507224,0.0,1.0
2022-02-15,58.5981,58.5981,58.22,58.22,1780,50.9636558537257,50.9636558537257,50.6348165521392,50.6348165521392,2046.64709100485,0.0,1.0
2022-02-16,58.8381,59.05,58.8381,59.05,1220,51.1723874918657,51.3566801340402,51.1723874918657,51.3566801340402,1402.75811855389,0.0,1.0
2022-02-17,58.38,58.38,58.38,58.38,262,50.7739709775659,50.7739709775659,50.7739709775659,50.7739709775659,301.24805496813,0.0,1.0
2022-02-18,57.8538,58.49,57.55,58.2599,7520,50.3163268609439,50.8696396450468,50.0521073956649,50.66951818698,8646.50905862723,0.0,1.0
2022-02-22,56.6723,59.66,55.92,59.66,6168,49.2887584006836,51.8872063809795,48.6344716866305,51.8872063809795,7091.97711085276,0.0,1.0
2022-02-23,57.2325,57.34,57.16,57.16,1643,49.7759728327089,49.8694672122924,49.7129184836874,49.7129184836874,1889.12425310167,0.0,1.0
2022-02-24,57.3304,57.57,56.43,57.06,8956,49.8611179467668,50.0695016988433,49.0780264176781,49.6259469677957,10297.6243522693,0.0,1.0
2022-02-25,58.6928,58.73,58.68,58.68,1615,51.0460178792751,51.0783712831868,51.034885525241,51.034885525241,1856.92980447912,0.0,1.0
2022-02-28,59.9853,60.0,58.23,58.75,9026,52.1701247221752,52.1829095350112,50.6435137037284,51.0957655863652,10378.1104738257,0.0,1.0
2022-03-01,60.3195,60.6,59.82,60.38,5087,52.4607835282852,52.7047386303614,52.0263608064062,52.5134012953997,5849.04143367509,0.0,1.0
2022-03-02,61.9759,62.15,61.9759,62.04,10556,53.9013797175151,54.0527971266825,53.9013797175151,53.9571284592016,12137.3071307007,0.0,1.0
2022-03-03,61.9725,62.23,61.5,61.7301,7779,53.8984226859747,54.1223743393958,53.4874822733865,53.6876037314533,8944.30770838581,0.0,1.0
2022-03-04,62.9141,62.9141,61.7,61.94,5540,54.7173464796108,54.7173464796108,53.6614253051699,53.8701569433099,6369.90162031847,0.0,1.0
2022-03-07,62.9393,64.16,62.1,63.0,6120,54.7392633016156,55.8009245961054,54.0093113687366,54.7920550117618,7036.78662749982,0.0,1.0
2022-03-08,62.4895,63.59,62.4895,63.59,5100,54.3480654231348,55.3051869555228,54.3480654231348,55.3051869555228,5863.98885624985,0.0,1.0
2022-03-09,62.0232,62.27,61.81,61.81,1583,53.9425172445318,54.1571629457525,53.7570939726508,53.7570939726508,1820.13614891049,0.0,1.0
2022-03-10,62.7998,62.82,62.0,62.82,5445,54.6179380369466,54.6355062831568,53.9223398528449,54.6355062831568,6260.67045534911,0.0,1.0
2022-03-11,61.7031,62.825,61.7031,62.825,7744,53.6641214221625,54.6398548589514,53.6641214221625,54.6398548589514,8904.06464760762,0.0,1.0
2022-03-14,59.3629,61.05,58.99,61.05,20950,51.6288140072653,53.0961104518739,51.3044972245052,53.0961104518739,24088.3463800852,0.0,1.0
2022-03-15,59.3425,59.3425,58.0001,58.29,8970,51.6110718180234,51.6110718180234,50.4435661886934,50.6956966132634,10313.7215765806,0.0,1.0
2022-03-16,60.0254,60.0254,58.76,58.76,2714,52.2050003000477,52.2050003000477,51.1044627379543,51.1044627379543,3120.56191291414,0.0,1.0
2022-03-17,60.7068,61.0699,60.4426,60.4426,1653,52.7976242093337,53.1134177835364,52.5678454643478,52.5678454643478,1900.62227046686,0.0,1.0
2022-03-18,60.9792,60.9792,60.5818,60.78,1011,53.0345346186226,53.0345346186226,52.6889098144691,52.8612873589664,1162.44955562129,0.0,1.0
2022-03-21,62.237,62.8299,61.35,61.35,1398,54.1284623455082,54.64411646323,53.357024999549,53.357024999549,1607.42282765437,0.0,1.0
2022-03-22,62.3847,62.3847,62.14,62.14,760,54.2569192744803,54.2569192744803,54.0440999750933,54.0440999750933,873.849319754879,0.0,1.0
2022-03-23,63.0305,63.28,62.8772,62.9,1714,54.8185813241088,55.0355752562585,54.6852539902468,54.7050834958701,1970.76017639456,0.0,1.0
2022-03-24,63.6919,63.6919,63.2501,63.2501,1101,55.3938109302164,55.3938109302164,55.0095707730069,55.0095707730069,1265.93171190806,0.0,1.0
2022-03-25,65.3896,65.4199,64.53,64.53,2502,56.8703263555095,56.8966787248247,56.1227192049046,56.1227192049046,2876.80394477199,0.0,1.0
2022-03-28,64.2306,64.7799,63.58,64.54,3869,55.8623264863249,56.3400610231179,55.2964898039336,56.1314163564938,4448.58291859425,0.0,1.0
2022-03-29,64.7863,64.7863,63.512,63.512,2069,56.345627200135,56.345627200135,55.2373491731272,55.2373491731272,2378.93979285901,0.0,1.0
2022-03-30,65.33,65.7,65.0601,65.65,6584,56.8184913320381,57.1402859408373,56.5837552106464,57.0968001828915,7570.2946332449,0.0,1.0
2022-03-31,64.6081,65.55,64.6081,65.49,3280,56.190643958816,57.0098286669998,56.190643958816,56.9576457574648,3771.34969578422,0.0,1.0
2022-04-01,65.254,65.254,64.78,64.78,1457,56.7523929799604,56.7523929799604,56.3401479946338,56.3401479946338,1675.26113010903,0.0,1.0
2022-04-04,65.3555,65.5,65.3555,65.47,1179,56.8406690685905,56.9663429090539,56.8406690685905,56.9402514542864,1355.61624735658,0.0,1.0
2022-04-05,64.714,65.59,64.714,65.59,1898,56.2827467941453,57.0446172733565,56.2827467941453,57.0446172733565,2182.32369591416,0.0,1.0
2022-04-06,64.8914,65.17,64.71,64.71,2594,56.4370342633371,56.6793369066114,56.2792679335096,56.2792679335096,2982.58570453179,0.0,1.0
2022-04-07,65.2998,65.2998,64.43,65.09,1685,56.7922259342388,56.7922259342388,56.0357476890129,56.609759693898,1937.41592603549,0.0,1.0
2022-04-08,65.7646,65.7646,65.2365,65.5,792,57.1964695401033,57.1964695401033,56.7371729646794,56.9663429090539,910.642975323507,0.0,1.0
2022-04-11,65.2062,65.56,64.83,65.52,6322,56.7108205953642,57.018525818589,56.3836337525796,56.9837372122323,7269.04657827677,0.0,1.0
2022-04-12,65.824,66.0,65.46,65.8499,3931,57.248130620543,57.4012004885124,56.9315543026973,57.270656243159,4519.87062625846,0.0,1.0
2022-04-13,66.3747,66.4799,65.7601,66.17,1063,57.7270827585585,57.8185767932766,57.1925558218882,57.5490520655282,1222.23924592031,0.0,1.0
2022-04-14,66.679,66.82,66.05,66.05,2162,57.9917370814169,58.1143669188242,57.4446862464582,57.4446862464582,2485.87135435533,0.0,1.0
2022-04-18,66.6983,67.8,66.42,67.8,2761,58.008522583984,58.9666877745627,57.7664808552574,58.9666877745627,3174.60259453056,0.0,1.0
2022-04-19,66.9929,67.0,66.7877,67.0,1858,58.2647406698009,58.2709156474292,58.0862751191912,58.2709156474292,2136.33162645338,0.0,1.0
2022-04-20,67.9625,68.14,67.68,67.68,1292,59.1080164878867,59.2623909285944,58.8623219554927,58.8623219554927,1485.5438435833,0.0,1.0
2022-04-21,66.9189,68.5301,66.9189,68.45,1660,58.2003817480411,59.6016668120879,58.2003817480411,59.5320026278587,1908.6708826225,0.0,1.0
2022-04-22,65.0806,66.4082,64.99,66.2272,1775,56.6015843714042,57.7562182163822,56.5227881780063,57.5987997726183,2040.89808232225,0.0,1.0
2022-04-25,62.8001,64.1,61.42,64.1,3998,54.6181989514943,55.7487416865703,53.4179050606732,55.7487416865703,4596.90734260528,0.0,1.0
2022-04-26,63.1804,63.33,62.87,63.18,1302,54.9489516264304,55.0790610142044,54.6789920411026,54.9486037403668,1497.04186094849,0.0,1.0
2022-04-27,63.4639,63.7754,63.04,63.1801,1198,55.1955158739833,55.4664321459859,54.8268436181185,54.9486907118827,1377.46248035046,0.0,1.0
2022-04-28,64.8632,64.8632,63.5,63.5,3681,56.4125082958557,56.4125082958557,55.2269125912202,55.2269125912202,4232.42019212857,0.0,1.0
2022-04-29,62.8923,65.146,62.8923,65.146,4816,54.6983866891465,56.6584637427974,54.6983866891465,56.6584637427974,5537.44516307829,0.0,1.0
2022-05-02,62.076,62.6799,61.1401,62.2499,3271,54.6347235395137,55.1662318445835,53.8110132849769,54.7877775124424,3716.51182334888,0.7431,1.0
2022-05-03,63.7175,64.08,57.9,60.19,3026,56.0794509493035,56.398496752562,50.959315885976,52.9748052362158,3438.14270175901,0.0,1.0
2022-05-04,66.0152,66.0152,64.0757,64.45,9774,58.1017172724677,58.1017172724677,56.3947122092406,56.7241435034741,11105.2236506915,0.0,1.0
2022-05-05,64.1612,64.1612,63.82,63.82,542,56.4699630124919,56.4699630124919,56.1696639005697,56.1696639005697,615.820668986577,0.0,1.0
2022-05-06,65.1246,65.23,63.6042,64.38,7557,57.3178767417588,57.410642059451,55.9797326334161,56.662534658707,8586.26715042722,0.0,1.0
2022-05-09,61.4907,64.91,61.46,64.56,9049,54.1195855846249,57.1290016262297,54.0925657055628,56.820957402394,10281.4782908847,0.0,1.0
2022-05-10,61.2599,62.35,60.1,62.35,4282,53.9164524221641,54.8758781604595,52.8955938643723,54.8758781604595,4865.21052509321,0.0,1.0
2022-05-11,61.2363,63.2,60.275,60.275,7192,53.895681440214,55.6239855612035,53.0496159762902,53.0496159762902,8171.55396928313,0.0,1.0
2022-05-12,61.1486,61.73,59.11,60.9,11282,53.8184943589843,54.3301998210932,52.024268774094,53.5996949474255,12818.6139990896,0.0,1.0
2022-05-13,62.8177,63.0699,62.185,62.89,6291,55.2875132561394,55.509481122572,54.7306573120797,55.3511463915204,7147.83732213018,0.0,1.0
2022-05-16,63.9352,64.51,63.5599,63.8,3822,56.2710544565294,56.7769510847031,55.9407430359421,56.1520613734934,4342.55829680202,0.0,1.0
2022-05-17,65.0003,65.1,62.84,64.27,5091,57.2084770359794,57.2962256334549,55.3071400738296,56.5657207597872,5784.39672658793,0.0,1.0
2022-05-18,63.9598,65.0,63.588,64.92,5243,56.2927055648333,57.2082129980732,55.9654745864843,57.1378028897679,5957.09920202328,0.0,1.0
2022-05-19,63.5455,63.56,63.2,63.2,3359,55.9280692164471,55.9408310485774,55.6239855612035,55.6239855612035,3816.49746702197,0.0,1.0
2022-05-20,63.5163,63.87,62.755,63.35,11077,55.9023695269157,56.2136702182606,55.2323293337552,55.756004514276,12585.6928973511,0.0,1.0
2022-05-23,64.1377,64.43,63.36,63.36,4029,56.4492800431772,56.7065409763978,55.7648057778141,55.7648057778141,4577.75179953306,0.0,1.0
2022-05-24,64.5,64.5,63.09,63.71,3433,56.768149821165,56.768149821165,55.5271716622837,56.0728500016499,3900.57630374708,0.0,1.0
2022-05-25,65.2977,65.49,64.92,64.92,2362,57.4702266136044,57.6394749114433,57.1378028897679,57.1378028897679,2683.70557222563,0.0,1.0
2022-05-26,65.7768,66.1872,65.7768,65.8699,3121,57.8918951497179,58.2530990053242,57.8918951497179,57.9738349132582,3546.0817489061,0.0,1.0
2022-05-27,66.6877,66.6877,65.8001,65.98,1279,58.6936022454094,58.6936022454094,57.9124020937618,58.0707368248134,1453.20043474876,0.0,1.0
2022-05-31,66.6879,67.3999,66.6879,67.0699,2875,58.6937782706801,59.3204282345975,58.6937782706801,59.029986537838,3266.57642681994,0.0,1.0
2022-06-01,67.7231,67.98,66.91,67.5,4594,59.604885072151,59.8309895324464,58.8892543338628,59.4085288826145,5219.70507993419,0.0,1.0
2022-06-02,68.3558,68.87,67.365,68.87,6969,60.1617410162107,60.6143019873431,59.2897118248493,60.6143019873431,7918.18125861153,0.0,1.0
2022-06-03,68.1414,68.2721,68.1414,68.2721,1427,59.9730419259524,60.0880744403962,59.9730419259524,60.0880744403962,1621.35810819898,0.0,1.0
2022-06-06,68.4908,68.9,68.17,68.53,7668,60.2805580739759,60.6407057779576,59.9982135396716,60.3150590270455,8712.38540551488,0.0,1.0
2022-06-07,69.4116,69.5584,68.271,68.3421,2909,61.0909784205701,61.2201809693104,60.087106301407,60.1496832851634,3305.20724369364,0.0,1.0
2022-06-08,68.5754,69.3799,68.0601,68.92,3896,60.3550167635088,61.0630784151542,59.9014876533871,60.6583083050339,4426.63713352712,0.0,1.0
2022-06-09,67.6653,69.3674,67.5703,68.0,8855,59.5540137689004,61.0520768357315,59.4704017652878,59.8485920595228,10061.0553946054,0.0,1.0
2022-06-10,65.82,66.75,65.52,66.75,3864,57.9299166082028,58.7484341172521,57.6658787020578,58.7484341172521,4390.27871764599,0.0,1.0
2022-06-13,62.7116,64.29,62.3173,64.29,6266,55.1941318499995,56.5833232868635,54.8470980286897,56.5833232868635,7119.43230972304,0.0,1.0
2022-06-14,61.6203,63.51,61.6203,63.51,22436,54.2336499600796,55.8968247308866,54.2336499600796,55.8968247308866,25491.7943346546,0.0,1.0
2022-06-15,60.8866,62.015,60.8866,62.0,6015,53.5879012542844,54.5810358319309,53.5879012542844,54.5678339366237,6834.24598515545,0.0,1.0
2022-06-16,57.8581,59.2349,57.8581,59.1499,6937,50.9224385917511,52.1341965556857,50.9224385917511,52.0593858156113,7881.8228427304,0.0,1.0
2022-06-17,56.3173,57.6001,55.23,57.6001,10752,49.5663399057906,50.6953659924664,48.6093785212859,50.6953659924664,12216.4277360584,0.0,1.0
2022-06-21,58.5096,58.8099,58.005,58.005,4302,51.4958409112625,51.7601428553136,51.0517291531267,51.0517291531267,4887.93453501892,0.0,1.0
2022-06-22,56.8989,57.3799,56.82,57.3799,4918,50.0782213931703,50.501562169356,50.0087794238542,50.501562169356,5587.83404073059,0.0,1.0
2022-06-23,55.7061,57.16,55.3977,56.71,9159,49.0284066783379,50.3080223841518,48.7569757108209,49.9119655249343,10406.4603454761,0.0,1.0
2022-06-24,56.9575,57.04,56.27,56.27,1591,50.1297967975039,50.2024072216938,49.5247099292551,49.5247099292551,1807.69498958975,0.0,1.0
2022-06-27,58.151,58.4999,57.7981,57.7981,2010,51.1802276007839,51.4873036856305,50.8696310105221,50.8696310105221,2283.76299753325,0.0,1.0
2022-06-28,59.1989,59.43,59.0,59.43,1308,52.1025120069483,52.3059092073153,51.9274548751741,52.3059092073153,1486.15024914104,0.0,1.0
2022-06-29,58.4105,59.31,58.33,59.31,1614,51.4086203895993,52.2002940448573,51.3377702181171,52.2002940448573,1833.82760100431,0.0,1.0
2022-06-30,57.6318,57.7,57.6318,57.69,666,50.7232659978824,50.7832906152127,50.7232659978824,50.7744893516745,756.709530525941,0.0,1.0
2022-07-01,57.684,57.9401,57.165,57.2601,18844,50.7692085935516,50.994608952764,50.3124230159209,50.3961230321688,21410.5621519982,0.0,1.0
2022-07-05,56.8171,57.8,55.2401,57.8,1787,50.0062270574281,50.8713032505943,48.6182677974595,50.8713032505943,2030.39028686165,0.0,1.0
2022-07-06,55.8315,55.9099,54.25,55.71,2446,49.1387745231065,49.2077764292458,47.7468546945457,49.0318391711178,2779.14641391359,0.0,1.0
2022-07-07,57.8644,58.02,56.16,56.16,5780,50.9279833877801,51.064931048434,49.4278960303353,49.4278960303353,6567.23886852844,0.0,1.0
2022-07-08,58.2018,58.37,57.8399,57.8399,2145,51.2249380195578,51.3729752722697,50.9064202921116,50.9064202921116,2437.15006453175,0.0,1.0
2022-07-11,57.7376,58.25,57.004,58.25,805,50.8163833661162,51.2673601098118,50.1707226729564,51.2673601098118,914.641399509583,0.0,1.0
2022-07-12,56.9352,57.08,56.63,56.75,2674,50.1101699798138,50.2376122758465,49.841555416629,49.947170579087,3038.20012706662,0.0,1.0
2022-07-13,57.2273,58.05,56.83,56.84,1819,50.3672548877636,51.0913348390485,50.0175806873923,50.0263819509305,2066.74870274277,0.0,1.0
2022-07-14,56.8988,56.8988,55.58,55.58,447,50.0781333805349,50.0781333805349,48.9174227451217,48.9174227451217,507.881621839483,0.0,1.0
2022-07-15,57.6429,58.05,57.45,58.05,742,50.7330354004098,51.0913348390485,50.5632590267586,51.0913348390485,843.060768243615,0.0,1.0
2022-07-18,58.9057,59.4343,58.78,59.26,1165,51.8444589600093,52.3096937506367,51.7338270773345,52.1562877271664,1323.67357817225,0.0,1.0
2022-07-19,60.3994,60.3994,59.65,59.65,921,53.159103694705,53.159103694705,52.4995370051549,52.4995370051549,1046.44065707867,0.0,1.0
2022-07-20,60.568,60.568,60.0,60.0,1130,53.3074929979584,53.3074929979584,52.8075812289907,52.8075812289907,1283.90656080227,0.0,1.0
2022-07-21,60.093,60.093,59.45,59.45,4006,52.8894329798956,52.8894329798956,52.3235117343916,52.3235117343916,4551.6191881185,0.0,1.0
2022-07-22,59.8107,60.7899,59.74,60.6047,1147,52.6409733102132,53.5027930358703,52.5787483769984,53.3397936351435,1303.22196923912,0.0,1.0
2022-07-25,61.7906,61.7906,60.8601,61.1999,498,54.3835354781345,54.3835354781345,53.5645779059082,53.8636448409351,565.827847150028,0.0,1.0
2022-07-26,62.076,62.1054,62.03,62.05,1555,54.6347235395137,54.6605992543159,54.5942377272382,54.6118402543145,1766.79177172348,0.0,1.0
2022-07-27,62.8781,63.0399,62.1,62.1,3088,55.34067288791,55.4830773319575,54.6558465720053,54.6558465720053,3508.58713252868,0.0,1.0
2022-07-28,63.0388,63.0499,62.0601,62.505,2764,55.4821091929683,55.4918785954956,54.6207295304881,55.012297745301,3140.45817173228,0.0,1.0
2022-07-29,63.7486,63.7486,63.7486,63.7486,664,56.1068228789072,56.1068228789072,56.1068228789072,56.1068228789072,754.437129533371,0.0,1.0
2022-08-01,62.8083,62.8083,61.0,62.0,3210,55.6548779962225,55.6548779962225,54.0525306013627,54.9386376604014,3622.5870985412,0.4268,1.0
2022-08-02,62.4888,62.66,60.71,62.52,12728,55.3717667908596,55.523468319367,53.7955595542415,55.3994133311016,14363.9528318481,0.0,1.0
2022-08-03,62.5384,63.18,62.1708,63.18,4390,55.4157177009879,55.9842439900671,55.0899847460853,55.9842439900671,4954.25463009217,0.0,1.0
2022-08-04,60.781,62.5682,60.781,61.4999,5414,53.8584731554332,55.4421236913472,53.8584731554332,54.4954955201762,6109.87119984488,0.0,1.0
2022-08-05,60.5097,61.02,59.5576,59.5576,6287,53.618072310316,54.0702527425435,52.7744097794052,52.7744097794052,7095.07946683132,0.0,1.0
2022-08-08,61.3208,61.61,60.24,60.24,4555,54.3367937459023,54.5930559073763,53.3790892364933,53.3790892364933,5140.46237814803,0.0,1.0
2022-08-09,61.8873,61.92,61.8873,61.91,1198,54.8387733948478,54.8677490956783,54.8387733948478,54.858888025088,1351.98110406616,0.0,1.0
2022-08-10,62.8612,63.13,60.99,60.99,4344,55.7017530596456,55.9399386371152,54.0436695307723,54.0436695307723,4902.34216699781,0.0,1.0
2022-08-11,64.1229,64.1229,63.2249,63.3799,5601,56.8197543360348,56.8197543360348,56.024030197018,56.161376791169,6320.90664764151,0.0,1.0
2022-08-12,64.433,64.5,64.0,64.0,892,57.0945361350427,57.1539053079983,56.7108517784789,56.7108517784789,1006.65037130802,0.0,1.0
2022-08-15,63.6666,63.81,61.57,62.4799,5101,56.4154236849954,56.5424914372616,54.5576116250148,55.3638804380341,5756.64074444195,0.0,1.0
2022-08-16,64.5019,64.5019,63.7238,63.8,2519,57.1555889114105,57.1555889114105,56.4661090087724,56.5336303666712,2842.7716203194,0.0,1.0
2022-08-17,63.903,64.11,63.7401,63.9,3162,56.6248993937522,56.8083235549732,56.4805525538347,56.622241072575,3568.41757183404,0.0,1.0
2022-08-18,65.4406,65.4406,64.94,64.94,1599,57.9873776077301,57.9873776077301,57.5437924139753,57.5437924139753,1804.52235843221,0.0,1.0
2022-08-19,64.8311,64.9531,64.7465,64.7999,2466,57.447295355246,57.5554004164487,57.3723306980513,57.419648815004,2782.95943458025,0.0,1.0
2022-08-22,64.5173,64.705,64.32,64.705,827,57.1692349601197,57.3355572551012,56.9944060373713,57.3355572551012,933.295803892078,0.0,1.0
2022-08-23,65.8419,65.8419,65.65,65.82,1378,58.3429723705224,58.3429723705224,58.1729284258928,58.3235666259294,1555.116829218,0.0,1.0
2022-08-24,66.4198,66.4198,65.71,65.71,813,58.8550536399408,58.8550536399408,58.2260948494351,58.2260948494351,917.496358602491,0.0,1.0
2022-08-25,66.6505,66.6505,66.39,66.39,706,59.0594785384611,59.0594785384611,58.8286476495815,58.8286476495815,796.743455317784,0.0,1.0
2022-08-26,65.6131,65.6131,65.6131,65.6131,188,58.1402310754143,58.1402310754143,58.1402310754143,58.1402310754143,212.163979603036,0.0,1.0
2022-08-29,65.8476,65.9366,64.175,65.9,7911,58.3480231807589,58.4268867090133,56.8659205138107,58.3944551906525,8927.8151204235,0.0,1.0
2022-08-30,64.0223,64.51,63.645,64.51,10067,56.7306119658955,57.1627663785887,56.3962837725202,57.1627663785887,11360.92969502,0.0,1.0
2022-08-31,63.5394,64.17,61.95,61.95,9272,56.3027108670857,56.8614899785155,54.8943323074495,54.8943323074495,10463.7469089327,0.0,1.0
2022-09-01,62.4205,62.4205,62.27,62.36,810,55.3112456787272,55.3112456787272,55.1778865663419,55.2576362016554,914.110763183294,0.0,1.0
2022-09-02,63.2027,63.72,63.12,63.72,1104,56.0043586203073,56.4627418019481,55.9310775665248,56.4627418019481,1245.89911426464,0.0,1.0
2022-09-06,62.1266,62.685,62.1266,62.685,483,55.0508188140758,55.545620995843,55.0508188140758,55.545620995843,545.080862490778,0.0,1.0
2022-09-07,62.3596,62.37,61.35,61.545,6689,55.2572817588318,55.2664972722458,54.3626680720263,54.5354589485388,7548.74925300376,0.0,1.0
2022-09-08,62.4884,62.4884,61.745,62.21,965,55.371412348036,55.371412348036,54.7126803603466,55.1247201427996,1089.03319317516,0.0,1.0
2022-09-09,63.7311,63.82,63.47,63.47,1176,56.4725775903034,56.5513525078519,56.2412150371884,56.2412150371884,1327.15340432537,0.0,1.0
2022-09-12,64.7092,64.7092,64.54,64.54,1032,57.3392789047492,57.3392789047492,57.1893495903598,57.1893495903598,1164.6448242039,0.0,1.0
2022-09-13,63.4249,64.33,63.4249,64.33,992,56.2012516088257,57.0032671079617,56.2012516088257,57.0032671079617,1119.50355194794,0.0,1.0
2022-09-14,65.0007,65.2601,64.47,64.47,1040,57.597579112459,57.8274352835736,57.1273220962271,57.1273220962271,1173.67307865509,0.0,1.0
2022-09-15,64.2514,64.72,64.2514,64.39,625,56.9336190931213,57.3488488609868,56.9336190931213,57.056433531504,705.332378999454,0.0,1.0
2022-09-16,62.6658,63.05,62.075,63.05,1627,55.5286077403094,55.8690500723921,55.0050956898294,55.8690500723921,1836.12124901138,0.0,1.0
2022-09-19,63.1327,63.1327,61.03,61.03,15911,55.9423311261746,55.9423311261746,54.0791138131339,54.0791138131339,17956.0695716165,0.0,1.0
2022-09-20,62.6104,62.6104,62.06,62.57,917,55.4795174092387,55.4795174092387,54.9918040839438,55.4437186840535,1034.863666468,0.0,1.0
2022-09-21,61.761,63.02,61.761,62.92,3779,54.7268580732912,55.842466860621,54.7268580732912,55.7538561547171,4264.7216963823,0.0,1.0
2022-09-22,60.9082,61.21,60.9082,61.21,882,53.971185973343,54.2386130837608,53.971185973343,54.2386130837608,995.36505324403,0.0,1.0
2022-09-23,56.7153,58.0047,56.43,58.0047,5139,50.2558276854995,51.398374127424,50.0030213415557,51.398374127424,5799.52495308511,0.0,1.0
2022-09-26,55.2454,56.69,55.05,56.34,6670,48.9533389194184,50.2334091769058,48.7801936000822,49.9232717062422,7527.30714868219,0.0,1.0
2022-09-27,55.7786,56.06,55.3,55.3,958,49.4258112032979,49.6751617297114,49.0017203648419,49.0017203648419,1081.13347053036,0.0,1.0
2022-09-28,57.8637,57.8637,56.43,56.63,4822,51.2734330320995,51.2734330320995,50.0030213415557,50.1802427533635,5441.7803704566,0.0,1.0
2022-09-29,57.1266,57.1266,56.325,56.7318,2021,50.6202835188821,50.6202835188821,49.9099801003566,50.2704484519736,2280.76278073264,0.0,1.0
2022-09-30,56.7899,57.33,56.48,56.52,1084,50.3219312721037,50.8005176946906,50.0473266945076,50.0827709768692,1223.32847813666,0.0,1.0
2022-10-03,58.63,58.86,58.2601,58.86,2398,51.9524568714409,52.1562614950198,51.6246858703025,52.1562614950198,2706.21927174511,0.0,1.0
2022-10-04,60.47,60.47,59.75,59.964,3261,53.5828938600722,53.5828938600722,52.9448967775643,53.1345236881986,3680.14222066756,0.0,1.0
2022-10-05,60.4237,60.7,59.34,59.34,4995,53.5418671032387,53.7866984836511,52.5815928833584,52.5815928833584,5637.01637296364,0.0,1.0
2022-10-06,59.3565,60.38,59.14,60.38,2232,52.5962136498325,53.5031442247587,52.4043714715507,53.5031442247587,2518.88299188286,0.0,1.0
2022-10-07,58.9968,59.57,58.938,58.938,503,52.2774809406963,52.7853975069373,52.2253778456248,52.2253778456248,567.651498618762,0.0,1.0
2022-10-10,57.7049,59.25,57.7049,59.25,1709,51.1327192311242,52.5018432480449,51.1327192311242,52.5018432480449,1928.66085713611,0.0,1.0
2022-10-11,58.1298,58.19,57.12,57.25,2208,51.5092261205097,51.5625697654639,50.6144352122924,50.7296291299675,2491.79822852928,0.0,1.0
2022-10-12,58.2232,58.2232,56.97,56.97,691,51.591988519824,51.591988519824,50.4815191534366,50.4815191534366,779.815478221797,0.0,1.0
2022-10-13,60.043,60.164,58.13,58.13,4948,53.2045261458626,53.3117451000063,51.5094033419216,51.5094033419216,5583.97537806289,0.0,1.0
2022-10-14,58.5179,58.63,58.5,58.56,1410,51.8531242701227,51.9524568714409,51.8372629537659,51.8904293773082,1591.22984702277,0.0,1.0
2022-10-17,59.6777,59.715,59.53,59.53,1694,52.8808312371958,52.9138830304979,52.7499532245758,52.7499532245758,1911.73288004012,0.0,1.0
2022-10-18,60.248,60.596,59.29,60.596,1592,53.3861780929656,53.6945433495111,52.5372875304065,53.6945433495111,1796.62263578741,0.0,1.0
2022-10-19,60.5463,60.675,60.2899,60.2899,2775,53.6505038286768,53.7645458071751,53.4233059787393,53.4233059787393,3131.67576275758,0.0,1.0
2022-10-20,60.2235,60.89,60.2235,60.53,587,53.3644684700191,53.9550588248685,53.3644684700191,53.6360602836145,662.448170356289,0.0,1.0
2022-10-21,61.2257,61.2257,60.12,60.12,2472,54.2525249645878,54.2525249645878,53.2727563894086,53.2727563894086,2789.73062541864,0.0,1.0
2022-10-24,60.525,61.2921,60.525,61.14,1308,53.6316297483193,54.3113624733079,53.6316297483193,54.1765855896281,1476.11960277006,0.0,1.0
2022-10-25,61.2299,61.2299,60.145,60.59,4000,54.2562466142357,54.2562466142357,53.2949090658846,53.6892267071568,4514.12722559651,0.0,1.0
2022-10-26,61.852,61.852,61.46,61.46,1043,54.8074938156637,54.8074938156637,54.4601398485205,54.4601398485205,1177.05867407429,0.0,1.0
2022-10-27,62.3271,62.45,61.9921,62.0,2158,55.228483279413,55.3373858369689,54.931637414635,54.9386376604014,2435.37163820932,0.0,1.0
2022-10-28,62.5263,62.5263,61.8,62.35,3046,55.4049958055735,55.4049958055735,54.7614162485937,55.248775131065,3437.50788229175,0.0,1.0
2022-10-31,63.3462,63.3462,61.98,62.2,3572,56.1315149832794,56.1315149832794,54.9209155192207,55.1158590722092,4031.11561245768,0.0,1.0
2022-11-01,63.2547,63.8314,62.064,62.9,8683,56.3277876968565,56.8413342817707,55.2674791852258,56.0119302776279,9750.79232750786,0.313,1.0
2022-11-02,62.682,63.32,61.915,62.387,4708,55.8178030788915,56.3859368073037,55.1347959163646,55.5551080163811,5286.96651824335,0.0,1.0
2022-11-03,63.0033,63.0033,62.0,62.0,2139,56.1039180740934,56.1039180740934,55.2104877140371,55.2104877140371,2402.04362415517,0.0,1.0
2022-11-04,63.4631,63.88,63.4521,63.88,1277,56.5133661749146,56.8846121802047,56.5035707658041,56.8846121802047,1434.03913419642,0.0,1.0
2022-11-07,63.9339,64.17,63.81,64.17,684,56.9326096848464,57.1428547840284,56.822277758592,57.1428547840284,768.114931707403,0.0,1.0
2022-11-08,64.2884,64.5,63.5,63.7,6187,57.2482890057274,57.436717057345,56.5462253200218,56.7243236674865,6947.84661180366,0.0,1.0
2022-11-09,62.1909,62.1909,62.1909,62.1909,607,55.3804825866921,55.3804825866921,55.3804825866921,55.3804825866921,681.645853138002,0.0,1.0
2022-11-10,64.1467,64.1467,63.14,63.14,2375,57.1221063265487,57.1221063265487,56.2256482945855,56.2256482945855,2667.06573509515,0.0,1.0
2022-11-11,64.9,65.04,64.185,64.3,8787,57.7929137522743,57.9175825954995,57.1562121600882,57.2586187098804,9867.58173232887,0.0,1.0
2022-11-14,64.3047,65.3,64.3,64.3,9016,57.2628040210458,58.1491104472036,57.2586187098804,57.2586187098804,10124.7430179444,0.0,1.0
2022-11-15,64.6659,65.16,64.0,64.0,15654,57.5844496365669,58.0244416039783,56.9914711886834,56.9914711886834,17579.0513756545,0.0,1.0
2022-11-16,64.579,64.579,64.07,64.32,1267,57.5070659045935,57.5070659045935,57.0538056102961,57.2764285446268,1422.80938373287,0.0,1.0
2022-11-17,63.6584,64.14,62.1,63.94,9610,56.6872792112138,57.1161400319087,55.2995368877694,56.938041684444,10791.7901954797,0.0,1.0
2022-11-18,63.9531,64.36,63.05,63.06,15517,56.949707126203,57.3120482141198,56.1455040382264,56.1544089555996,17425.2037943038,0.0,1.0
2022-11-21,63.324,63.98,62.35,63.7,13674,56.389498774253,56.973661353937,55.5221598221002,56.7243236674865,15355.5607838699,0.0,1.0
2022-11-22,65.2505,65.2505,63.5,63.5,13941,58.1050311062061,58.1050311062061,56.5462253200218,56.5462253200218,15655.3951212469,0.0,1.0
2022-11-23,64.65,65.35,62.77,64.5,68822,57.5702908179435,58.1936350340697,55.8961663517759,57.436717057345,77285.3886403025,0.0,1.0
2022-11-25,65.1471,65.72,64.4265,64.6,18862,58.0129542605668,58.5231169768793,57.3712659146518,57.5257662310773,21181.5553243641,0.0,1.0
2022-11-28,63.9388,66.2,61.7,64.3,45182,56.9369730943593,58.9505530107944,54.9433401928401,57.2586187098804,50738.2585444501,0.0,1.0
2022-11-29,64.7194,65.05,64.12,64.56,2178,57.6320909445137,57.9264875128728,57.0983301971622,57.4901465615844,2445.83965096305,0.0,1.0
2022-11-30,65.5552,65.69,63.84,64.19,4719,58.3763639385684,58.4964022247596,56.8489925107117,57.1606646187748,5299.31924375327,0.0,1.0
2022-12-01,65.33,67.0,65.0,65.7999,8828,58.1758251993233,59.662946400653,57.8819629260066,58.5942672666914,9913.62370922946,0.0,1.0
2022-12-02,65.1463,65.24,64.83,64.83,5051,58.012241867177,58.0956809429642,57.7305793306617,57.7305793306617,5672.14695914341,0.0,1.0
2022-12-05,63.5727,66.7,63.5727,65.25,7487,56.6109640693252,59.395798879456,56.6109640693252,58.1045858603374,8407.71417206627,0.0,1.0
2022-12-06,62.1187,65.58,60.46,63.2,40073,55.3161890832573,58.3984481336541,53.8391304385594,56.2790777988249,45000.9790326181,0.0,1.0
2022-12-07,62.0,62.71,61.45,62.69,11828,55.2104877140371,55.8427368475365,54.7207172585093,55.8249270127901,13282.548848297,0.0,1.0
2022-12-08,61.6121,64.0,61.6121,62.52,39758,54.8650659691294,56.9914711886834,54.8650659691294,55.6735434174451,44647.241893016,0.0,1.0
2022-12-09,61.0,61.75,60.67,61.68,7350,54.3199959767139,54.9878647797063,54.0261337033972,54.9255303580937,8253.86659071552,0.0,1.0
2022-12-12,61.7185,61.7185,60.76,61.04,18887,54.9598142899806,54.9598142899806,54.1062779597563,54.3556156462068,21209.629700523,0.0,1.0
2022-12-13,62.5193,63.22,61.3,63.22,9597,55.672920073229,56.2968876335714,54.5871434979108,56.2968876335714,10777.1915198771,0.0,1.0
2022-12-14,62.1287,63.17,61.47,62.91,23507,55.3250940006306,56.2523630467052,54.7385270932558,56.0208351950012,26397.774414687,0.0,1.0
2022-12-15,61.77,62.835,60.4,61.73,162854,55.0056746144527,55.9540483147019,53.78570093432,54.9700549449598,182880.978199236,0.0,1.0
2022-12-16,60.7954,60.99,60.12,60.8,2536,54.1378013672576,54.3110910593407,53.5363632478695,54.1418976292493,2847.86471755844,0.0,1.0
2022-12-19,59.9119,60.82,59.5,60.8,6604,53.3510519173325,54.1597074639957,52.9842583707291,54.1418976292493,7416.12720613406,0.0,1.0
2022-12-20,60.2313,61.26,59.42,60.0,13548,53.6354749782336,54.5515238284179,52.9130190317433,53.4295042393907,15214.0659280291,0.0,1.0
2022-12-21,61.1003,62.985,59.5,60.48,14300,54.4093122979674,56.0876220753004,52.9842583707291,53.8569402733058,16058.5431628887,0.0,1.0
2022-12-22,60.3249,61.11,59.555,60.4,11452,53.718825004847,54.4179500678194,53.0332354162819,53.78570093432,12860.3102308672,0.0,1.0
2022-12-23,61.4796,62.815,59.0,60.4,13787,54.7470758139341,55.9362384799555,52.5390125020675,53.78570093432,15482.4569641081,0.0,1.0
2022-12-27,62.0096,62.41,60.69,60.9,13933,55.2190364347154,55.5755893263396,54.0439435381437,54.2309468029816,15646.4113208761,0.0,1.0
2022-12-28,60.9099,61.9,60.57,61.4,8383,54.2397626711811,55.1214385403048,53.9370845296649,54.6761926716432,9413.89981360111,0.0,1.0
2022-12-29,61.535,61.535,60.685,60.7,4157,54.7964090561818,54.7964090561818,54.0394910794571,54.0528484555169,4668.20726770128,0.0,1.0
2022-12-30,61.7712,62.9466,60.85,61.3,11720,55.0067432045375,56.0534271925872,54.1864222161154,54.5871434979108,13161.2675432906,0.0,1.0
2023-01-03,60.3236,61.48,59.8,61.09,8062,53.7176673655885,54.747432010629,53.2514058919261,54.400140233073,9053.42482372088,0.0,1.0
2023-01-04,60.611,61.085,60.0,60.26,7176,53.9735946908952,54.3956877743864,53.4295042393907,53.6610320910947,8058.46893264959,0.0,1.0
2023-01-05,61.06,61.18,60.3888,60.72,3124,54.3734254809533,54.4802844894321,53.775727426862,54.0706582902634,3508.17404481568,0.0,1.0
2023-01-06,61.8011,61.95,60.31,61.26,13313,55.0333689074835,55.1659631271709,53.7055566779609,54.5515238284179,14950.1667921355,0.0,1.0
2023-01-09,62.6949,63.04,62.35,62.45,6821,55.8292904223029,56.1365991208532,55.5221598221002,55.6112089958325,7659.81279119328,0.0,1.0
2023-01-10,62.9253,63.22,62.1724,62.4,7990,56.0344597185822,56.2968876335714,55.3640084895516,55.5666844089663,8972.57062038326,0.0,1.0
2023-01-11,63.4265,64.06,63.02,64.06,5513,56.4807741773286,57.0449006929228,56.1187892861067,57.0449006929228,6190.96143055981,0.0,1.0
2023-01-12,64.558,64.558,63.4508,63.56,10906,57.4883655781098,57.4883655781098,56.5024131265455,56.5996548242612,12247.1658555569,0.0,1.0
2023-01-13,64.5124,64.73,63.96,64.042,8716,57.4477591548878,57.6415301569294,56.9558515191905,57.028871841651,9787.85050403761,0.0,1.0
2023-01-17,64.3592,64.81,64.2901,64.48,3138,57.3113358207299,57.7127694959152,57.2498028416809,57.4189072225986,3523.89569546467,0.0,1.0
2023-01-18,63.5,64.71,63.37,64.3,4973,56.5462253200218,57.6237203221829,56.4304613941698,57.2586187098804,5584.55490552766,0.0,1.0
2023-01-19,63.9365,63.9365,63.0401,63.0401,655,56.9349249633634,56.9349249633634,56.1366881700269,56.1366881700269,735.548655363083,0.0,1.0
2023-01-20,64.0535,64.0535,63.81,63.81,736,57.0391124966302,57.0391124966302,56.822277758592,56.822277758592,826.509634117908,0.0,1.0
2023-01-23,64.5631,64.62,64.24,64.24,1870,57.4929070859701,57.5435760658238,57.205189205641,57.205189205641,2099.96333668544,0.0,1.0
2023-01-24,64.2952,64.2952,63.92,64.17,1088,57.2543443495412,57.2543443495412,56.9202318496976,57.1428547840284,1221.79685043517,0.0,1.0
2023-01-25,63.7949,63.7949,63.33,63.46,3505,56.8088313333584,56.8088313333584,56.3948417246769,56.5106056505289,3936.02753747727,0.0,1.0
2023-01-26,64.3918,64.3918,64.04,64.04,371,57.3403658513667,57.3403658513667,57.0270908581764,57.0270908581764,416.623742198021,0.0,1.0
2023-01-27,64.4411,64.4411,64.4,64.4,2844,57.3842670940167,57.3842670940167,57.3476678836127,57.3476678836127,3193.74103183604,0.0,1.0
2023-01-30,63.4147,64.4,63.4147,64.4,4447,56.4702663748282,57.3476678836127,56.4702663748282,57.3476678836127,4993.87003114447,0.0,1.0
2023-01-31,64.2645,64.2645,62.5264,62.9,12157,57.2270062532054,57.2270062532054,55.679242564564,56.0119302776279,13652.0076385481,0.0,1.0
2023-02-01,62.9538,63.554,62.94,63.5,8688,56.5599388927766,57.0991799762925,56.5475404806598,57.050664450618,9670.14153669553,0.5616,1.0
2023-02-02,63.3937,63.4,63.33,63.4,744,56.955160739892,56.960820884554,56.8979303883093,56.960820884554,828.106043197683,0.0,1.0
2023-02-03,62.9803,63.82,62.9803,63.5,9630,56.5837474377836,57.3381638620227,56.5837474377836,57.050664450618,10718.6306397765,0.0,1.0
2023-02-06,62.6921,62.86,62.43,62.62,1632,56.3248182803872,56.4756656278086,56.0893382937336,56.2600410692551,1816.49067540137,0.0,1.0
2023-02-07,63.3768,63.3768,62.47,62.98,1021,56.9399771772272,56.9399771772272,56.1252757201592,56.5834779070854,1136.41971788284,0.0,1.0
2023-02-08,63.0628,63.45,63.0628,63.44,1527,56.6578683797863,57.005742667586,56.6578683797863,56.9967583109796,1699.62087091783,0.0,1.0
2023-02-09,62.5269,62.5269,62.5269,62.5269,427,56.1763967092496,56.1763967092496,56.1763967092496,56.1763967092496,475.270538233078,0.0,1.0
2023-02-10,63.6258,63.6258,62.51,62.51,408,57.1636876567265,57.1636876567265,56.1612131465847,56.1612131465847,454.122668850342,0.0,1.0
2023-02-13,63.7194,64.1499,63.7194,64.1499,715,57.2477812345623,57.6345577864677,57.2477812345623,57.6345577864677,795.827716245086,0.0,1.0
2023-02-14,64.0249,64.0249,63.64,63.64,691,57.5222533288878,57.5222533288878,57.1764454431076,57.1764454431076,769.114618077418,0.0,1.0
2023-02-15,63.9483,63.9483,63.275,63.275,1159,57.4534331572828,57.4534331572828,56.8485164269741,56.8485164269741,1290.02003234693,0.0,1.0
2023-02-16,63.6896,63.6896,62.881,63.22,2269,57.2210078518753,57.2210078518753,56.494532776682,56.7991024656389,2525.50082260154,0.0,1.0
2023-02-17,62.5289,62.5289,62.3344,62.3344,512,56.1781935805708,56.1781935805708,56.0034478445764,56.0034478445764,569.879427576901,0.0,1.0
2023-02-21,61.1154,62.19,61.1154,61.92,681,54.9082547742567,55.87371373518,54.9082547742567,55.6311361068073,757.984160507557,0.0,1.0
2023-02-22,61.441,61.53,61.4,61.4,722,55.200785425361,55.2807461991579,55.1639495632747,55.1639495632747,803.619036543988,0.0,1.0
2023-02-23,62.4435,62.4435,62.4435,62.4435,97,56.1014671751522,56.1014671751522,56.1014671751522,56.1014671751522,107.965438427655,0.0,1.0
2023-02-24,62.2438,62.2438,62.2438,62.2438,573,55.9220495737225,55.9220495737225,55.9220495737225,55.9220495737225,637.775218753054,0.0,1.0
2023-02-27,62.1286,64.57,61.9,64.57,1492,55.8185497856168,58.0119906075024,55.6131673935946,58.0119906075024,1660.66426942331,0.0,1.0
2023-02-28,61.3947,62.2159,61.24,61.75,945,55.1591878542733,55.8969832187906,55.0201998575724,55.4784020444986,1051.8282403519,0.0,1.0
2023-03-01,61.6915,61.6915,61.502,61.502,1309,55.4258435583512,55.4258435583512,55.25559000066,55.25559000066,1456.97689589485,0.0,1.0
2023-03-02,62.5789,62.5789,62.28,62.28,319,56.2231153636028,56.2231153636028,55.9545729446376,55.9545729446376,355.061596478577,0.0,1.0
2023-03-03,63.2981,63.4662,63.04,63.04,1173,56.8692702907349,57.0202973252884,56.6373840467238,56.6373840467238,1305.60267294473,0.0,1.0
2023-03-06,63.0368,63.19,62.95,63.03,3378,56.6345090526097,56.7721493958197,56.5565248372662,56.6283996901174,3759.86856709916,0.0,1.0
2023-03-07,62.3578,62.59,62.29,62.59,1111,56.0244712390354,56.2330879994359,55.963557301244,56.2330879994359,1236.59383601159,0.0,1.0
2023-03-08,61.6347,62.3,61.6347,62.27,1171,55.3748124128269,55.9725416578504,55.3748124128269,55.9455885880312,1303.37658143076,0.0,1.0
2023-03-09,61.2189,62.36,61.2189,62.3076,2207,55.0012428651329,56.0264477974888,55.0012428651329,55.9793697688713,2456.4919856684,0.0,1.0
2023-03-10,60.3349,61.32,60.3349,60.99,3779,54.2070257411274,55.0920747104236,54.2070257411274,54.7955909424125,4206.1999156506,0.0,1.0
2023-03-13,60.0655,60.74,59.26,59.26,1673,53.9649871741511,54.5709820272526,53.2412972495059,53.2412972495059,1862.1255514378,0.0,1.0
2023-03-14,60.1917,61.06,59.5,61.06,2025,54.0783697545238,54.8584814386572,53.4569218080594,54.8584814386572,2253.91765789692,0.0,1.0
2023-03-15,57.8541,58.64,57.805,58.64,3987,51.9781865542126,52.6842671399093,51.9340733632752,52.6842671399093,4437.71343310371,0.0,1.0
2023-03-16,58.3895,58.3895,56.92,57.0663,2597,52.459209006919,52.459209006919,51.1389578036091,51.2703989407607,2890.57983089299,0.0,1.0
2023-03-17,57.6924,58.03,57.6924,58.03,572,51.8329095078871,52.1362213869191,51.8329095078871,52.1362213869191,636.662172996069,0.0,1.0
2023-03-20,58.1247,58.73,57.72,57.72,2077,52.2213032439817,52.7651263493668,51.8577063321208,51.8577063321208,2311.7960372602,0.0,1.0
2023-03-21,59.1707,59.265,59.1,59.19,1065,53.1610669450107,53.2457894278091,53.0975475438035,53.1784067532611,1185.39373119023,0.0,1.0
2023-03-22,58.3996,59.245,58.3996,59.1,1916,52.4682832070915,53.2278207145963,52.4682832070915,53.0975475438035,2132.59567038543,0.0,1.0
2023-03-23,57.4366,58.6,57.4366,58.54,2713,51.6030896658955,52.6483297134837,51.6030896658955,52.5944235738453,3019.69313870338,0.0,1.0
2023-03-24,57.8521,57.8521,56.95,56.9868,1085,51.9763896828913,51.9763896828913,51.1659108734283,51.1989733057398,1207.65464632995,0.0,1.0
2023-03-27,58.8889,58.8889,58.05,58.05,1134,52.9078877758425,52.9078877758425,52.1541901001319,52.1541901001319,1262.19388842228,0.0,1.0
2023-03-28,59.3482,59.3482,59.3482,59.3482,251,53.3205392747743,53.3205392747743,53.3205392747743,53.3205392747743,279.374485003519,0.0,1.0
2023-03-29,60.1529,60.1529,60.1529,60.1529,170,54.043510450891,54.043510450891,54.043510450891,54.043510450891,189.217778687643,0.0,1.0
2023-03-30,60.5553,60.7,60.38,60.7,1484,54.4050409607324,54.535044600827,54.2475451894223,54.535044600827,1651.75990336742,0.0,1.0
2023-03-31,60.9187,60.9187,60.69,60.69,795,54.7315324798089,54.7315324798089,54.5260602442206,54.5260602442206,884.871376803976,0.0,1.0
2023-04-03,61.8572,62.29,61.58,62.27,1734,55.5747143473192,55.963557301244,55.3256679821899,55.9455885880312,1930.02134261395,0.0,1.0
2023-04-04,61.1842,61.84,60.86,61.84,1118,54.9700671477087,55.5592612539562,54.6787943065293,55.5592612539562,1244.3851563105,0.0,1.0
2023-04-05,61.6178,61.6178,61.05,61.2,5726,55.359628850162,55.359628850162,54.8494970820508,54.9842624311468,6373.3000045026,0.0,1.0
2023-04-06,61.3982,61.67,61.3982,61.6,857,55.1623323790856,55.4065271916474,55.1623323790856,55.3436366954027,953.880213737116,0.0,1.0
2023-04-10,61.5621,61.69,61.48,61.69,998,55.3095859838644,55.4244959048602,55.2358244161259,55.4244959048602,1110.81966547216,0.0,1.0
2023-04-11,62.1901,62.578,62.0453,62.0453,1274,55.8738035787461,56.2223067715082,55.7437100950855,55.7437100950855,1418.02029440033,0.0,1.0
2023-04-12,62.2589,62.58,62.18,62.58,360,55.9356159521981,56.2241036428295,55.8647293785737,56.2241036428295,400.696472515008,0.0,1.0
2023-04-13,62.502,62.502,62.39,62.39,611,56.1540256612996,56.1540256612996,56.053400867308,56.053400867308,680.070957518528,0.0,1.0
2023-04-14,62.5324,62.73,62.2901,62.73,1417,56.1813381053831,56.3588689919255,55.9636471448101,56.3588689919255,1577.18583764935,0.0,1.0
2023-04-17,62.5149,62.9,62.2601,62.9,1599,56.1656154813219,56.5116030542342,55.9366940749909,56.5116030542342,1779.76016542083,0.0,1.0
2023-04-18,62.2789,62.6,62.18,62.5,1121,55.9535846654109,56.2420723560423,55.8647293785737,56.1522287899783,1247.72429358146,0.0,1.0
2023-04-19,61.807,62.0,61.6401,61.97,1487,55.5296128771551,55.7030109596585,55.3796639653943,55.6760578898393,1655.09904063838,0.0,1.0
2023-04-20,61.5558,61.5558,61.1016,61.45,1295,55.3039258392024,55.3039258392024,54.8958563621399,55.2088713463067,1441.39425529704,0.0,1.0
2023-04-21,61.5389,61.5389,61.5389,61.5389,82,55.2887422765376,55.2887422765376,55.2887422765376,55.2887422765376,91.2697520728629,0.0,1.0
2023-04-24,62.01,62.01,62.01,62.01,143,55.7119953162649,55.7119953162649,55.7119953162649,55.7119953162649,159.165543249017,0.0,1.0
2023-04-25,61.2595,61.5193,61.2595,61.5193,657,55.0377193529549,55.271132937589,55.0377193529549,55.271132937589,731.271062339889,0.0,1.0
2023-04-26,60.7813,60.95,60.64,60.95,310,54.608087420037,54.7596535159869,54.4811384611886,54.7596535159869,345.044184665701,0.0,1.0
2023-04-27,61.6472,61.6472,61.12,61.12,538,55.3860428585848,55.3860428585848,54.9123875782956,54.9123875782956,598.81861725854,0.0,1.0
2023-04-28,62.4431,62.58,62.395,62.395,1500,56.101107800888,56.2241036428295,56.0578930456112,56.0578930456112,1669.5686354792,0.0,1.0
2023-05-01,61.7425,61.75,61.4317,61.4317,575,55.9524166990521,55.9592133646429,55.6707628769674,55.6707628769674,634.502307397232,0.5351,1.0
2023-05-02,60.1798,60.1798,59.61,59.87,1507,54.5362634565431,54.5362634565431,54.0198981160545,54.2555158565372,1662.94778651762,0.0,1.0
2023-05-03,59.6515,60.43,59.6515,59.74,2814,54.0575063323238,54.7630002206538,54.0575063323238,54.1377069862958,3105.19911828837,0.0,1.0
2023-05-04,59.4811,59.79,59.1,59.3,1927,53.9030860900998,54.1830180902348,53.5577248558769,53.7389692716328,2126.41034148603,0.0,1.0
2023-05-05,60.9018,61.18,60.76,61.18,1127,55.190555797422,55.4426667797385,55.0620535066511,55.4426667797385,1243.62452249858,0.0,1.0
2023-05-08,60.5392,61.21,60.5392,61.21,483,54.8619596716565,55.4698534421019,54.8619596716565,55.4698534421019,532.981938213676,0.0,1.0
2023-05-09,60.9091,60.9091,60.7901,60.7901,287,55.1971712185971,55.1971712185971,55.0893307912224,55.0893307912224,316.699412561749,0.0,1.0
2023-05-10,60.6645,60.6645,60.6645,60.6645,420,54.9755092981276,54.9755092981276,54.9755092981276,54.9755092981276,463.462554968414,0.0,1.0
2023-05-11,60.2181,60.2181,60.2181,60.2181,166,54.5709717621604,54.5709717621604,54.5709717621604,54.5709717621604,183.178057439897,0.0,1.0
2023-05-12,60.4439,60.4439,60.3899,60.3899,426,54.7755967075488,54.7755967075488,54.7266607152947,54.7266607152947,470.08344861082,0.0,1.0
2023-05-15,61.1461,61.1461,61.11,61.11,360,55.4119458512679,55.4119458512679,55.379231234224,55.379231234224,397.253618544354,0.0,1.0
2023-05-16,59.8912,59.8912,59.8912,59.8912,294,54.2747277646073,54.2747277646073,54.2747277646073,54.2747277646073,324.42378847789,0.0,1.0
2023-05-17,60.241,60.241,60.0438,60.0438,412,54.5917242477644,54.5917242477644,54.4130172538291,54.4130172538291,454.634696778539,0.0,1.0
2023-05-18,60.6337,60.6337,60.6337,60.6337,163,54.9475976581012,54.9475976581012,54.9475976581012,54.9475976581012,179.867610618694,0.0,1.0
2023-05-19,60.6091,60.6091,60.6091,60.6091,577,54.9253045949632,54.9253045949632,54.9253045949632,54.9253045949632,636.709271944702,0.0,1.0
2023-05-22,60.5911,60.908,60.3376,60.7101,1815,54.9089925975452,55.1961743743105,54.6792653005746,55.01683302492,2002.82032682779,0.0,1.0
2023-05-23,60.6218,60.85,60.6218,60.81,3360,54.9368136153637,55.1436134937412,54.9368136153637,55.1073646105901,3707.70043974731,0.0,1.0
2023-05-24,60.3123,60.3123,60.1101,60.1101,310,54.6563378819814,54.6563378819814,54.4730997776522,54.4730997776522,342.079504857639,0.0,1.0
2023-05-25,59.6706,59.6706,59.22,59.64,1068,54.0748151740285,54.0748151740285,53.6664715053304,54.0470847784179,1178.51906834825,0.0,1.0
2023-05-26,59.6483,59.719,59.48,59.69,1121,54.0546064216718,54.1186763226415,53.9020892458131,54.0923958823569,1237.00362885617,0.0,1.0
2023-05-30,59.7136,59.78,59.7136,59.72,1018,54.1137827234161,54.173955869447,54.1137827234161,54.1195825447203,1123.34495466153,0.0,1.0
2023-05-31,59.3661,59.3661,59.254,59.254,438,53.7988705510401,53.7988705510401,53.6972830560089,53.6972830560089,483.325235895632,0.0,1.0
2023-06-01,60.386,60.56,60.25,60.56,774,54.7231264491875,54.8808090908952,54.5998802464735,54.8808090908952,854.095279870362,0.0,1.0
2023-06-02,62.0778,62.2,61.72,61.9,3694,56.2562729620669,56.3670133000938,55.9320267022795,56.0951466764599,4076.26351917457,0.0,1.0
2023-06-05,61.9629,62.125,61.9629,62.125,186,56.1521480452151,56.2990466441853,56.1521480452151,56.2990466441853,205.247702914583,0.0,1.0
2023-06-06,62.2008,62.2008,61.79,61.79,318,56.3677382777568,56.3677382777568,55.9954622477941,55.9954622477941,350.907363047513,0.0,1.0
2023-06-07,63.2002,63.2002,62.855,62.855,768,57.2734166232892,57.2734166232892,56.9605887616944,56.9605887616944,847.474386227956,0.0,1.0
2023-06-08,63.1837,63.1837,63.1837,63.1837,218,57.2584639589893,57.2584639589893,57.2584639589893,57.2584639589893,240.559135674081,0.0,1.0
2023-06-09,62.4146,63.03,62.4146,63.03,573,56.5614885581999,57.1191776254809,56.5614885581999,57.1191776254809,632.295342849764,0.0,1.0
2023-06-12,62.0228,62.0228,61.73,61.73,928,56.206430747734,56.206430747734,55.9410889230673,55.9410889230673,1024.03155002545,0.0,1.0
2023-06-13,62.2291,62.32,62.22,62.32,861,56.3933843625863,56.4757599495473,56.3851377416694,56.4757599495473,950.098237685247,0.0,1.0
2023-06-14,61.9546,62.03,61.94,62.03,1660,56.1446264019612,56.2129555467012,56.1313955596111,56.2129555467012,1831.78057439897,0.0,1.0
2023-06-15,62.2882,62.42,62.19,62.19,681,56.4469420874421,56.5663821574253,56.357951079306,56.357951079306,751.471428413071,0.0,1.0
2023-06-16,62.6767,62.79,62.55,62.552,1464,56.799009365048,56.9016843265738,56.6841910276666,56.6860034718242,1615.49804874704,0.0,1.0
2023-06-20,61.9039,62.05,61.83,62.05,1110,56.0986809425671,56.2310799882768,56.0317111309453,56.2310799882768,1224.86532384509,0.0,1.0
2023-06-21,62.2964,62.2964,62.2964,62.2964,282,56.4543731084881,56.4543731084881,56.4543731084881,56.4543731084881,311.182001193078,0.0,1.0
2023-06-22,61.715,62.04,61.715,62.04,173,55.9274955918856,56.222017767489,55.9274955918856,56.222017767489,190.902433356037,0.0,1.0
2023-06-23,61.0115,61.0115,61.0115,61.0115,42,55.2899683594642,55.2899683594642,55.2899683594642,55.2899683594642,46.3462554968413,0.0,1.0
2023-06-26,62.0704,62.15,61.28,61.28,2279,56.2495669186839,56.3217021961548,55.5332889876165,55.5332889876165,2514.83610184051,0.0,1.0
2023-06-27,62.235,62.235,62.02,62.02,771,56.3987310728511,56.3987310728511,56.2038933259134,56.2038933259134,850.784833049158,0.0,1.0
2023-06-28,62.8978,63.01,62.6,62.6,142735,56.9993750666662,57.1010531839053,56.7295021316056,56.7295021316056,157505.542341468,0.0,1.0
2023-06-29,64.34,64.35,63.545,63.64,22390,58.3063285486822,58.31539076947,57.5858819960524,57.6719730935365,24706.9681089114,0.0,1.0
2023-06-30,64.257,65.0,64.1399,64.15,3286,58.2311121161435,58.9044351206768,58.1249935107184,58.1341463537141,3626.04275149097,0.0,1.0
2023-07-03,64.4896,64.4896,64.4896,64.4896,240,58.4418993716676,58.4418993716676,58.4418993716676,58.4418993716676,264.835745696236,0.0,1.0
2023-07-05,64.02,64.1,63.76,63.76,5943,58.0163374834727,58.0888352497751,57.78071974299,57.78071974299,6557.99515280305,0.0,1.0
2023-07-06,63.3338,63.3899,63.14,63.14,596,57.3944878930141,57.4453269516337,57.2188620541466,57.2188620541466,657.675435145654,0.0,1.0
2023-07-07,63.9337,63.9337,63.9337,63.9337,258,57.938130518074,57.938130518074,57.938130518074,57.938130518074,284.698426623454,0.0,1.0
2023-07-10,63.8782,63.8782,63.8,63.85,3119,57.8878351927018,57.8878351927018,57.8169686261412,57.8622797300802,3441.76121177734,0.0,1.0
2023-07-11,64.66,64.66,63.9759,63.9759,548,58.5963196138917,58.5963196138917,57.9763730897985,57.9763730897985,604.708286006406,0.0,1.0
2023-07-12,65.2294,65.2294,65.2294,65.2294,266,59.1123224655488,59.1123224655488,59.1123224655488,59.1123224655488,293.526284813329,0.0,1.0
2023-07-13,65.7942,65.86,65.7942,65.86,1772,59.6241566956436,59.6837861084273,59.6241566956436,59.6837861084273,1955.37058905721,0.0,1.0
2023-07-14,64.8419,65.26,64.76,65.06,8586,58.7611614100217,59.1400528611595,58.6869418217697,58.9588084454035,9474.49880228285,0.0,1.0
2023-07-17,64.5875,64.89,64.5348,64.89,1029,58.5306185131802,58.804750692011,58.4828606096285,58.804750692011,1135.48325967261,0.0,1.0
2023-07-18,65.345,65.44,65.345,65.44,286,59.2170817378557,59.3031728353398,59.2170817378557,59.3031728353398,315.595930288015,0.0,1.0
2023-07-19,65.4476,65.9979,65.2801,65.64,6664,59.3100601231385,59.808754133091,59.1582679249429,59.4844172510957,7353.6058721655,0.0,1.0
2023-07-20,65.8866,66.0,65.75,65.75,2038,59.7078916157228,59.8106571994564,59.5841016797615,59.5841016797615,2248.89687387054,0.0,1.0
2023-07-21,66.18,66.18,65.65,65.8,9804,59.9737771736368,59.9737771736368,59.4934794718835,59.6294127837005,10818.5402116912,0.0,1.0
2023-07-24,66.7446,67.0699,66.742,66.7636,3419,60.4854301593157,60.7802242015428,60.4830739819109,60.5026483788125,3772.80589389763,0.0,1.0
2023-07-25,66.67,66.72,66.4,66.4,2150,60.4178259922388,60.4631370961778,60.1731460309683,60.1731460309683,2372.48688852878,0.0,1.0
2023-07-26,66.328,66.328,66.328,66.328,120,60.1078980412961,60.1078980412961,60.1078980412961,60.1078980412961,132.417872848118,0.0,1.0
2023-07-27,65.9983,66.5966,65.9983,66.38,530,59.8091166219225,60.3513092916563,59.8091166219225,60.1550215893927,584.845605079188,0.0,1.0
2023-07-28,66.135,66.135,65.5401,65.5401,520,59.9329971800917,59.9329971800917,59.3938856654256,59.3938856654256,573.810782341845,0.0,1.0
2023-07-31,66.63,66.745,66.3954,66.65,3960,60.3815771090876,60.4857926481472,60.1689774094059,60.3997015506632,4369.7898039879,0.0,1.0
2023-08-01,65.62,67.0,64.8178,64.8178,9026,60.4737398944995,61.7455131504338,59.7344525713759,59.7344525713759,9794.10436717297,1.1117,1.0
2023-08-02,65.2883,65.51,64.66,64.66,2442,60.1680535256637,60.372366663954,59.5890280642843,59.5890280642843,2649.81197259433,0.0,1.0
2023-08-03,65.09,65.49,64.9,65.21,1422,59.9853052382349,60.3539351674912,59.8102060218381,60.0958942170117,1543.01090296033,0.0,1.0
2023-08-04,64.8706,66.07,64.8706,65.6,1032,59.7831117220378,60.8884485649128,59.7831117220378,60.4553083980366,1119.82225868851,0.0,1.0
2023-08-07,65.1114,65.1114,65.1114,65.1114,284,60.0050269394501,60.0050269394501,60.0050269394501,60.0050269394501,308.168140956916,0.0,1.0
2023-08-08,65.2101,65.2101,64.41,64.41,853,60.0959863744941,60.0959863744941,59.3586343584991,59.3586343584991,925.589521958624,0.0,1.0
2023-08-09,65.6517,65.92,65.43,65.47,3417,60.502953816393,60.7502123414417,60.2986406781027,60.3355036710283,3707.78358327388,0.0,1.0
2023-08-10,65.508,66.2199,65.4808,65.89,2608,60.3705235143077,61.0265926309016,60.3454566791183,60.7225650967475,2829.93842118182,0.0,1.0
2023-08-11,65.8639,65.94,65.775,65.775,2288,60.6985119938635,60.7686438379045,60.6165839920863,60.6165839920863,2482.70671306135,0.0,1.0
2023-08-14,65.4713,66.1197,65.3401,66.108,1383,60.3367017182984,60.9342508336229,60.2157911015024,60.9234684081922,1500.69203853315,0.0,1.0
2023-08-15,64.7785,65.4,64.67,65.4,1475,59.6982346808265,60.2709934334085,59.5982438125157,60.2709934334085,1600.52115461779,0.0,1.0
2023-08-16,64.64,64.87,64.47,64.87,887,59.5705965678215,59.7825587771439,59.4139288478875,59.7825587771439,962.482890946425,0.0,1.0
2023-08-17,64.7138,64.7138,64.7138,64.7138,110,59.6386087897693,59.6386087897693,59.6386087897693,59.6386087897693,119.360899666411,0.0,1.0
2023-08-18,65.0441,65.0441,64.995,64.995,191,59.9430049538527,59.9430049538527,59.8977556300365,59.8977556300365,207.253925784405,0.0,1.0
2023-08-21,65.1065,65.38,64.94,65.38,1683,60.0005112228167,60.2525619369457,59.8470690147637,60.2525619369457,1826.22176489609,0.0,1.0
2023-08-22,64.8982,65.211,64.81,64.99,2841,59.8085471871564,60.0968157918349,59.7272642877554,59.8931477559208,3082.76650865704,0.0,1.0
2023-08-23,64.9447,65.29,64.48,64.48,1395,59.8514004164325,60.169620202863,59.423144596119,59.423144596119,1513.71322758767,0.0,1.0
2023-08-24,64.6172,64.99,64.6172,64.76,2104,59.5495846618539,59.8931477559208,59.5495846618539,59.6811855465984,2283.04848089208,0.0,1.0
2023-08-25,64.947,64.995,64.947,64.98,544,59.8535200385257,59.8977556300365,59.8535200385257,59.8839320076894,590.293903804797,0.0,1.0
2023-08-28,65.335,65.8,65.0,65.0,1028,60.2110910699043,60.6396233626648,59.9023635041522,59.9023635041522,1115.48186233701,0.0,1.0
2023-08-29,65.7599,65.7599,65.36,65.36,1214,60.6026682122569,60.6026682122569,60.2341304404829,60.2341304404829,1317.31029268203,0.0,1.0
2023-08-30,65.7364,65.78,65.7364,65.75,909,60.5810112039131,60.621191866202,60.5810112039131,60.5935446215078,986.355070879707,0.0,1.0
2023-08-31,65.748,65.87,65.72,65.87,11713,60.5917014718615,60.7041336002847,60.5658973768136,60.7041336002847,12709.765616297,0.0,1.0
2023-09-01,66.215,66.4236,66.2,66.2,2186,61.0220769142683,61.2143174223754,61.0082532919211,61.0082532919211,2372.02660609795,0.0,1.0
2023-09-05,66.0476,66.0476,65.9502,65.9502,579,60.8678052888745,60.8678052888745,60.7780439011006,60.7780439011006,628.272371880473,0.0,1.0
2023-09-06,64.2797,64.3,64.25,64.3,694,59.2385531590439,59.2572611279536,59.2111823867966,59.2572611279536,753.058766986266,0.0,1.0
2023-09-07,64.5371,64.66,64.39,64.39,6475,59.4757665185203,59.5890280642843,59.3402028620363,59.3402028620363,7026.01659400011,0.0,1.0
2023-09-08,64.8556,64.8901,64.8556,64.8901,293,59.7692880996906,59.801082431089,59.7692880996906,59.801082431089,317.934032747805,0.0,1.0
2023-09-11,64.606,64.606,64.555,64.555,278,59.5392630238347,59.5392630238347,59.4922627078545,59.4922627078545,301.657546429657,0.0,1.0
2023-09-12,65.8089,65.9,65.44,65.84,432,60.6478253785908,60.7317808449789,60.3078564263341,60.6764863555905,468.762805962633,0.0,1.0
2023-09-13,65.531,65.531,65.4056,65.4198,3307,60.3917197352399,60.3917197352399,60.2761542524181,60.2892406149067,3588.42268360747,0.0,1.0
2023-09-14,66.53,66.53,66.23,66.4375,4366,61.3123729835576,61.3123729835576,61.0359005366154,61.2271273124171,4737.54261766865,0.0,1.0
2023-09-15,66.5299,66.5299,66.465,66.465,1174,61.3122808260753,61.3122808260753,61.2524706200535,61.2524706200535,1273.90632916697,0.0,1.0
2023-09-18,66.2257,66.23,66.07,66.07,5600,61.0319377648759,61.0359005366154,60.8884485649128,60.8884485649128,6076.5548921082,0.0,1.0
2023-09-19,66.2262,66.4324,66.2262,66.4324,987,61.0323985522874,61.2224272808191,61.0323985522874,61.2224272808191,1070.99279973407,0.0,1.0
2023-09-20,66.1522,66.62,66.1522,66.62,796,60.964202015375,61.3953147176403,60.964202015375,61.3953147176403,863.738873949667,0.0,1.0
2023-09-21,65.0827,65.48,65.0827,65.48,250,59.9785777420259,60.3447194192598,59.9785777420259,60.3447194192598,271.274771969117,0.0,1.0
2023-09-22,65.5991,65.904,65.5401,65.5401,2003,60.4544789806958,60.7354671442715,60.4001060661305,60.4001060661305,2173.45347301656,0.0,1.0
2023-09-25,65.8527,65.8527,65.83,65.83,539,60.6881903558443,60.6881903558443,60.667270607359,60.667270607359,584.868408365415,0.0,1.0
2023-09-26,64.6568,64.97,64.644,64.84,17036,59.5860790248503,59.8747162594579,59.5742828671141,59.7549115324496,18485.7480610635,0.0,1.0
2023-09-27,65.45,65.498,65.2851,65.39,2578,60.3170721745655,60.3613077660763,60.1651044862296,60.2617776851771,2797.38544854553,0.0,1.0
2023-09-28,65.665,65.665,65.35,65.35,231,60.5152107615408,60.5152107615408,60.2249146922515,60.2249146922515,250.657889299464,0.0,1.0
2023-09-29,65.0594,66.25,64.86,66.25,22302,59.9571050486467,61.0543320330782,59.7733430289125,61.0543320330782,24199.8798578209,0.0,1.0
2023-10-02,63.3318,63.412,63.2763,63.2763,853,58.3649923841887,58.4389026850046,58.3138449815044,58.3138449815044,925.589521958625,0.0,1.0
2023-10-03,62.615,62.89,62.13,62.89,1494,57.7044075509614,57.9578406273251,57.2574437617381,57.9578406273251,1621.13803728744,0.0,1.0
2023-10-04,62.296,62.296,61.94,62.09,1041,57.4104251823794,57.4104251823794,57.0823445453413,57.2205807688124,1129.5881504794,0.0,1.0
2023-10-05,62.94,62.94,62.832,62.832,1786,58.0039193684821,58.0039193684821,57.9043892875829,57.9043892875829,1937.98697094737,0.0,1.0
2023-10-06,63.6046,63.6046,62.89,62.89,908,58.6163979959415,58.6163979959415,57.9578406273251,57.9578406273251,985.269971791831,0.0,1.0
2023-10-09,64.7698,64.96,64.685,64.9,619,59.6902169798652,59.8655005112265,59.6120674348628,59.8102060218381,671.676335395532,0.0,1.0
2023-10-10,65.18,65.41,65.18,65.2402,1360,60.0682469723175,60.2802091816399,60.0682469723175,60.1237257766706,1475.73475951199,0.0,1.0
2023-10-11,65.7854,65.7854,65.53,65.54,477,60.626168370247,60.626168370247,60.3907981604168,60.4000139086482,517.592264917074,0.0,1.0
2023-10-12,65.9344,65.98,65.7299,65.98,1103,60.7634830188949,60.8055068308302,60.5750209675627,60.8055068308302,1196.86429392774,0.0,1.0
2023-10-13,66.5421,66.79,66.5421,66.76,2193,61.3235240389176,61.5519824375742,61.3235240389176,61.52433519288,2379.62229971309,0.0,1.0
2023-10-16,67.0658,67.7,66.594,67.7,626,61.8061527737964,62.3906155266323,61.3713537722386,62.3906155266323,679.272029010668,0.0,1.0
2023-10-17,66.9943,66.9943,66.9943,66.9943,207,61.7402601739419,61.7402601739419,61.7402601739419,61.7402601739419,224.615511190428,0.0,1.0
2023-10-18,66.6914,66.89,66.6914,66.89,281,61.4611151600125,61.6441399198883,61.4611151600125,61.6441399198883,304.912843693287,0.0,1.0
2023-10-19,66.6529,66.6529,66.302,66.302,391,61.4256345293216,61.4256345293216,61.1022539238815,61.1022539238815,424.273743359698,0.0,1.0
2023-10-20,65.8695,65.87,65.8695,65.87,242,60.7036728128731,60.7041336002847,60.7036728128731,60.7041336002847,262.593979266105,0.0,1.0
2023-10-23,65.5055,65.75,65.5055,65.62,1611,60.3682195772498,60.5935446215078,60.3682195772498,60.4737398944995,1748.09463056899,0.0,1.0
2023-10-24,65.3356,65.3356,65.3,65.3,564,60.2116440147982,60.2116440147982,60.1788359510944,60.1788359510944,611.995885562327,0.0,1.0
2023-10-25,65.1587,65.48,64.95,65.32,18419,60.0486174285846,60.3447194192598,59.8562847629951,60.1972674475572,19986.4400995966,0.0,1.0
2023-10-26,65.2769,65.2769,65.235,65.235,651,60.1575475726799,60.1575475726799,60.1189335875903,60.1189335875903,706.399506207579,0.0,1.0
2023-10-27,64.2936,66.1,64.2,66.1,2589,59.2513630490855,60.9160958096071,59.1651036456395,60.9160958096071,2809.32153851217,0.0,1.0
2023-10-30,64.6397,64.75,63.96,64.75,1389,59.5703200953745,59.671969798367,58.9439256880857,59.671969798367,1507.20263306041,0.0,1.0
2023-10-31,64.7543,64.7543,64.21,64.48,2261,59.6759325701065,59.6759325701065,59.1743193938709,59.423144596119,2453.40903768869,0.0,1.0
2023-11-01,64.5823,64.81,64.07,64.6,5230,59.8661456136028,60.07721770853,59.3912565743792,59.882553062352,5642.0106144808,0.3784,1.0
2023-11-02,66.87,66.9,65.29,65.29,833,61.9867851900848,62.0145944252531,60.5221654712224,60.5221654712224,898.622340700289,0.0,1.0
2023-11-03,67.0947,67.56,66.852,67.56,1315,62.1950763614952,62.6263975989552,61.9700996489839,62.6263975989552,1418.59349102146,0.0,1.0
2023-11-06,66.655,67.115,66.655,67.115,727,61.7874856713789,62.2138939439591,61.7874856713789,62.2138939439591,784.271838762436,0.0,1.0
2023-11-07,65.8059,65.88,65.73,65.88,942,61.0003916186661,61.0690804295318,60.9300342536904,61.0690804295318,1016.20917759865,0.0,1.0
2023-11-08,65.3052,65.46,65.03,65.46,774,60.5362554837076,60.6797511371759,60.281152099764,60.6797511371759,834.974419810352,0.0,1.0
2023-11-09,64.9985,65.47,64.78,65.3565,9298,60.2519524028373,60.689020882232,60.0494084733617,60.5838092758454,10030.4808209259,0.0,1.0
2023-11-10,65.215,65.26,65.21,65.26,2028,60.4526423833017,60.4943562360541,60.4480075107736,60.4943562360541,2187.76243330154,0.0,1.0
2023-11-13,65.6104,65.654,65.09,65.09,1637,60.8191681028195,60.8595841912641,60.3367705701005,60.3367705701005,1765.96011011569,0.0,1.0
2023-11-14,66.3756,66.41,66.16,66.41,1239,61.5284889945117,61.5603769175046,61.3286332911023,61.5603769175046,1336.60633868866,0.0,1.0
2023-11-15,66.5796,66.97,66.5796,66.97,457,61.7175917936559,62.0794826406458,61.7175917936559,62.0794826406458,493.001692316965,0.0,1.0
2023-11-16,65.8666,65.8666,65.654,65.654,792,61.0566589711566,61.0566589711566,60.8595841912641,60.8595841912641,854.392429573383,0.0,1.0
2023-11-17,66.7683,67.1,66.54,66.54,2412,61.8925118828644,62.1999893263749,61.6808836032338,61.6808836032338,2602.01330824621,0.0,1.0
2023-11-20,67.125,67.53,67.125,67.15,1067,62.2231636890152,62.5985883637869,62.2231636890152,62.2463380516554,1151.0564676197,0.0,1.0
2023-11-21,67.4501,67.4501,67.4501,67.4501,222,62.5245231007887,62.5245231007887,62.5245231007887,62.5245231007887,239.488787077388,0.0,1.0
2023-11-22,67.6429,67.6429,67.13,67.13,5337,62.7032437854702,62.7032437854702,62.2277985615432,62.2277985615432,5757.43989473882,0.0,1.0
2023-11-24,68.1523,68.1523,68.1523,68.1523,396,63.1754445986275,63.1754445986275,63.1754445986275,63.1754445986275,427.196214786691,0.0,1.0
2023-11-27,67.855,67.86,67.48,67.5,2996,62.8998550781099,62.9044899506379,62.5522396385064,62.5707791286186,3232.01984722456,0.0,1.0
2023-11-28,67.96,68.17,67.84,67.84,1870,62.9971874011988,63.1918520473767,62.8859504605257,62.8859504605257,2017.31545871493,0.0,1.0
2023-11-29,67.9566,68.26,67.33,67.33,1655,62.9940356878797,63.2752797528816,62.413193462665,62.413193462665,1785.37811987873,0.0,1.0
2023-11-30,68.8701,68.8701,67.96,67.96,1583,63.8408268987537,63.8408268987537,62.9971874011988,62.9971874011988,1707.7060808266,0.0,1.0
2023-12-01,69.8101,70.1399,69.29,69.29,513,64.7121829340263,65.0178991259762,64.230063493659,64.230063493659,553.413278246396,0.0,1.0
2023-12-04,69.9932,70.99,69.49,69.68,29018,64.8819119660034,65.8059201531946,64.4154583947808,64.5915835508466,31303.989294647,0.0,1.0
2023-12-05,69.1088,69.5,68.61,69.5,1613,64.0620957132426,64.4247281398369,63.5997208298448,64.4247281398369,1740.06943043165,0.0,1.0
2023-12-06,67.8521,69.0,67.8521,69.0,951,62.8971668520436,63.9612408870324,62.8971668520436,63.9612408870324,1025.91818248016,0.0,1.0
2023-12-07,67.3347,67.91,67.3347,67.69,4617,62.4175502428414,62.9508386759184,62.4175502428414,62.7469042846843,4980.71950421757,0.0,1.0
2023-12-08,68.0655,68.0655,67.55,67.61,1174,63.0949832115406,63.0949832115406,62.6171278538991,62.6727463242356,1266.48574787772,0.0,1.0
2023-12-11,67.2581,67.59,67.16,67.59,2944,62.3465439957117,62.6542068341234,62.2556077967115,62.6542068341234,3175.92337457581,0.0,1.0
2023-12-12,66.625,66.625,66.5,66.57,550,61.7596764362106,61.7596764362106,61.6438046230094,61.7086928384021,593.328076092627,0.0,1.0
2023-12-13,67.4359,67.4359,66.38,66.5109,690,62.5113600628091,62.5113600628091,61.5325676823363,61.6539086451206,744.357040916205,0.0,1.0
2023-12-14,68.0456,68.47,68.0456,68.47,570,63.076536418879,63.4699443990595,63.076536418879,63.4699443990595,614.903642495995,0.0,1.0
2023-12-15,67.4533,67.4533,67.4533,67.4533,172,62.5274894192067,62.5274894192067,62.5274894192067,62.5274894192067,185.549871068967,0.0,1.0
2023-12-18,67.9718,68.09,67.89,67.9,5568,63.008125700365,63.117694086928,62.9322991858062,62.9415689308623,6006.63768669773,0.0,1.0
2023-12-19,68.2072,68.4699,67.86,68.052,2041,63.2263354989854,63.4698517016089,62.9044899506379,63.0824690557149,2201.78655146373,0.0,1.0
2023-12-20,67.8506,68.38,67.8506,68.38,499,62.8957763902852,63.3865166935547,62.8957763902852,63.3865166935547,538.310381764038,0.0,1.0
2023-12-21,68.1693,68.1693,67.28,67.28,1046,63.1912031652228,63.1912031652228,62.3668447373846,62.3668447373846,1128.40212289616,0.0,1.0
2023-12-22,68.4799,69.06,67.3,69.06,4701,63.479121446665,64.0168593573689,62.3853842274968,64.0168593573689,5071.33688311171,0.0,1.0
2023-12-26,68.9111,69.0,68.67,68.67,784,63.8788328534837,63.9612408870324,63.6553393001813,63.6553393001813,845.762203012036,0.0,1.0
2023-12-27,68.8015,69.2522,68.8015,69.2522,962,63.7772364476689,64.195023857347,63.7772364476689,64.195023857347,1037.78474400201,0.0,1.0
2023-12-28,68.6021,68.87,68.6021,68.87,651,63.5923977312505,63.8407342013032,63.5923977312505,63.8407342013032,702.284686429637,0.0,1.0
2023-12-29,68.5735,68.5735,68.25,68.5,6724,63.56588626039,63.56588626039,63.2660100078255,63.4977536342278,7253.70542481242,0.0,1.0
2024-01-02,68.8078,68.86,68.64,68.86,3795,63.7830763870543,63.8314644562471,63.6275300650131,63.8314644562471,4093.96372503913,0.0,1.0
2024-01-03,69.2977,69.2977,68.93,68.95,3111,64.2372011973522,64.2372011973522,63.8963526716397,63.9148921617519,3356.07935404393,0.0,1.0
2024-01-04,68.953,69.72,68.826,69.5608,713,63.9176730852687,64.628662531071,63.7999473230564,64.481088189778,769.168942280079,0.0,1.0
2024-01-05,69.1529,69.43,69.1529,69.43,688,64.10297528894,64.3598399244443,64.10297528894,64.3598399244443,742.199484275868,0.0,1.0
2024-01-08,69.0467,69.0467,68.2355,68.77,2343,64.0045305964443,64.0045305964443,63.2525688774941,63.7480367507422,2527.57760415459,0.0,1.0
2024-01-09,68.766,69.25,68.59,69.25,4476,63.7443288527198,64.1929845134347,63.5811813397326,64.1929845134347,4828.61176107382,0.0,1.0
2024-01-10,68.6833,68.96,68.665,68.665,1214,63.6676680611059,63.924161906808,63.6507044276533,63.6507044276533,1309.63688068445,0.0,1.0
2024-01-11,68.5039,69.2,68.2,69.2,508,63.5013688347996,64.1466357881542,63.219661282545,64.1466357881542,548.019386645554,0.0,1.0
2024-01-12,68.8375,69.068,68.7284,69.068,869,63.8106075298709,64.0242751534138,63.7094746113089,64.0242751534138,937.458360226351,0.0,1.0
2024-01-16,68.261,68.261,68.261,68.261,285,63.2762067273872,63.2762067273872,63.2762067273872,63.2762067273872,307.451821247998,0.0,1.0
2024-01-17,67.47,68.386,67.181,68.386,1845,62.5429698934503,63.3920785405883,62.2750742613293,63.3920785405883,1990.34600071072,0.0,1.0
2024-01-18,67.7995,67.87,67.29,67.43,4929,62.8484079930485,62.913759695694,62.3761144824407,62.505890913226,5317.29834011011,0.0,1.0
2024-01-19,67.6615,67.6615,67.5721,67.5721,197,62.7204855112745,62.7204855112745,62.637613990473,62.637613990473,212.519329073177,0.0,1.0
2024-01-22,68.2372,68.2372,68.125,68.17,583,63.2541447341537,63.2541447341537,63.1501381946243,63.1918520473767,628.927760658185,0.0,1.0
2024-01-23,68.2934,68.378,68.11,68.378,705,63.3062407013689,63.3846627445435,63.1362335770402,63.3846627445435,760.538715718732,0.0,1.0
2024-01-24,68.46,68.538,68.19,68.53,1201,63.4606746540034,63.5329786654409,63.2103915374889,63.525562869396,1295.61276252226,0.0,1.0
2024-01-25,69.0763,69.0763,69.0763,69.0763,144,64.0319690418103,64.0319690418103,64.0319690418103,64.0319690418103,155.344078104252,0.0,1.0
2024-01-26,69.7117,69.7117,68.87,69.47,1552,64.6209686426744,64.6209686426744,63.8407342013032,64.3969189046687,1674.26395290138,0.0,1.0
2024-01-29,69.7958,69.7958,69.6596,69.6596,656,64.6989271985961,64.6989271985961,64.5726732709322,64.5726732709322,707.678578030479,0.0,1.0
2024-01-30,69.94,70.0,69.94,69.9464,1443,64.832596922305,64.8882153926415,64.832596922305,64.8385295591409,1556.67711600302,0.0,1.0
2024-01-31,68.8879,69.4501,68.8879,69.45,1909,63.8573270449536,64.378472112007,63.8573270449536,64.3783794145565,2059.3878132015,0.0,1.0
2024-02-01,68.539,68.9916,68.539,68.9916,693,64.1159529320185,64.539345165594,64.1159529320185,64.539345165594,740.806692062444,0.6279,1.0
2024-02-02,68.2082,68.2082,67.7163,67.7163,1056,63.8065005438904,63.8065005438904,63.3463444685573,63.3463444685573,1128.84829266658,0.0,1.0
2024-02-05,67.2633,67.64,66.85,67.31,1351,62.9225780482972,63.2749683584781,62.5359496564793,62.9662643437191,1444.1989047278,0.0,1.0
2024-02-06,66.926,67.051,66.88,67.051,971,62.6070451265451,62.7239784654689,62.5640136578211,62.7239784654689,1037.98455698793,0.0,1.0
2024-02-07,67.1078,67.1078,67.0401,67.0401,644,62.7771129746759,62.7771129746759,62.7137818783147,62.7137818783147,688.426420906514,0.0,1.0
2024-02-08,67.19,67.3098,66.58,66.58,2097,62.8540083383522,62.9660772503769,62.2833736444038,62.2833736444038,2241.6618084487,0.0,1.0
2024-02-09,67.0952,67.44,67.0952,67.29,4693,62.7653260941124,63.0878750162,62.7653260941124,62.9475550094913,5016.74719458737,0.0,1.0
2024-02-12,67.9995,67.9995,67.63,67.63,591,63.6112686412231,63.6112686412231,63.2656136913642,63.2656136913642,631.770209248059,0.0,1.0
2024-02-13,67.166,68.0,67.166,68.0,966,62.8315571372789,63.6117363745788,62.8315571372789,63.6117363745788,1032.63963135977,0.0,1.0
2024-02-14,66.9011,67.09,66.9011,67.09,790,62.5837520054314,62.7604616672132,62.5837520054314,62.7604616672132,844.498249248674,0.0,1.0
2024-02-15,68.5214,68.545,68.11,68.11,1386,64.099488717898,64.1215657322869,63.7146377128318,63.7146377128318,1481.61338412489,0.0,1.0
2024-02-16,69.7222,69.825,68.55,68.55,654,65.2227971449362,65.3189631228672,64.1262430658438,64.1262430658438,699.116272162826,0.0,1.0
2024-02-20,69.6021,69.6731,69.36,69.6731,823,65.1104475928981,65.1768657294069,64.8839711020704,65.1768657294069,879.774758394505,0.0,1.0
2024-02-21,70.593,70.73,70.4766,70.73,1029,66.0374015572154,66.1655604966759,65.9285132320095,66.1655604966759,1099.98569427454,0.0,1.0
2024-02-22,71.0425,71.51,70.54,70.71,1206,66.4578938439856,66.8952245315608,65.9878218215116,66.1468511624481,1289.19606151127,0.0,1.0
2024-02-23,71.0265,71.405,70.89,71.28,1750,66.4429263766033,66.7970005268647,66.3152351704984,66.6800671879409,1870.72396985466,0.0,1.0
2024-02-26,70.7804,70.7804,70.7804,70.7804,102,66.21270801893,66.21270801893,66.21270801893,66.21270801893,109.036482814386,0.0,1.0
2024-02-27,70.8047,71.0,70.8047,71.0,314,66.2354398600168,66.4181365087514,66.2354398600168,66.4181365087514,335.661329448207,0.0,1.0
2024-02-28,70.4798,71.244,70.402,71.244,1650,65.9315067254859,66.6463903863308,65.8587274153397,66.6463903863308,1763.82545729153,0.0,1.0
2024-02-29,71.2419,71.39,71.2419,71.39,623,66.6444259062369,66.7829685261939,66.6444259062369,66.7829685261939,665.977733268258,0.0,1.0
2024-03-01,71.73,71.954,71.45,71.585,1515,67.1010272080668,67.3105717514183,66.8390965288773,66.9653845349151,1619.51246533132,0.0,1.0
2024-03-04,71.7781,72.02,71.7781,72.02,605,67.1460231568847,67.3723125543701,67.1460231568847,67.3723125543701,646.736001006895,0.0,1.0
2024-03-05,72.2681,72.44,71.34,71.34,1293,67.6044018454662,67.7652085731543,66.7361951906243,66.7361951906243,1382.19776744118,0.0,1.0
2024-03-06,72.31,72.97,71.86,71.86,2904,67.6435979006735,68.2610059301914,67.2226378805476,67.2226378805476,3104.3328048331,0.0,1.0
2024-03-07,72.8799,72.96,72.79,72.96,791,68.1767203794951,68.2516512630775,68.0926219221411,68.2516512630775,845.567234374305,0.0,1.0
2024-03-08,72.8126,73.066,72.5,73.066,1048,68.1137634698185,68.350810734485,67.8213365758377,68.350810734485,1120.29641166153,0.0,1.0
2024-03-11,73.11,73.13,72.82,72.98,2538,68.3919712697862,68.410680604014,68.1206859234828,68.2703605973054,2713.08424885207,0.0,1.0
2024-03-12,73.2408,73.2408,73.22,73.22,458,68.5143303156361,68.5143303156361,68.4948726080392,68.4948726080392,489.595187539104,0.0,1.0
2024-03-13,73.7396,73.7396,73.5801,73.62,995,68.9809411112779,68.9809411112779,68.831734170811,68.8690592925955,1063.64020000308,0.0,1.0
2024-03-14,72.5795,73.049,72.2701,72.894,1626,67.8957061793933,68.3349078003913,67.606272778889,68.1899104601257,1738.16981427638,0.0,1.0
2024-03-15,73.2872,73.456,72.52,72.52,1323,68.5577359710446,68.7156427519274,67.8400459100656,67.8400459100656,1414.26732121012,0.0,1.0
2024-03-18,73.3103,73.3103,72.55,72.55,4126,68.5793452520778,68.5793452520778,67.8681099114073,67.8681099114073,4410.63262835446,0.0,1.0
2024-03-19,74.0842,74.0842,73.8201,73.8201,663,69.3033029400231,69.3033029400231,69.0562461815448,69.0562461815448,708.737138293508,0.0,1.0
2024-03-20,74.4185,74.6327,74.1,74.1,1743,69.6160294616411,69.816406431221,69.3180833140631,69.3180833140631,1863.24107397524,0.0,1.0
2024-03-21,74.6032,74.9543,74.465,74.765,2189,69.788810163235,70.1172525256043,69.6595286637208,69.940168677138,2340.00844000677,0.0,1.0
2024-03-22,74.7424,75.25,74.43,74.735,22337,69.9190271294606,70.3938700321626,69.6267873288221,69.9121046757963,23877.9207512248,0.0,1.0
2024-03-25,74.92,75.89,74.8202,75.27,9498,70.0851660174036,70.9925687274528,69.9918064396068,70.4125793663904,10153.2207232455,0.0,1.0
2024-03-26,74.9724,75.248,74.6648,74.81,1075,70.1341844730805,70.3919990987398,69.8464349126567,69.9822646791506,1149.15901005358,0.0,1.0
2024-03-27,75.493,75.493,75.066,75.13,1212,70.6211884430306,70.6211884430306,70.2217441572667,70.2816140267957,1295.60997226505,0.0,1.0
2024-03-28,76.8499,77.15,75.7599,75.76,2659,71.8905232237169,72.1712567838053,70.8708645083008,70.870958054972,2842.43144905345,0.0,1.0
2024-04-01,76.7287,77.52,76.06,76.43,24470,71.7771446582963,72.5173794670199,71.1515980683892,71.4977207516039,26158.0660241963,0.0,1.0
2024-04-02,76.211,76.41,75.85,75.85,21906,71.2928535418092,71.479011417376,70.9551500589971,70.9551500589971,23417.1881620778,0.0,1.0
2024-04-03,76.821,77.03,76.6001,76.6001,662,71.8634882357577,72.0590007784384,71.6568436392114,71.6568436392114,707.668153167876,0.0,1.0
2024-04-04,76.3881,77.2399,76.3881,77.1765,1995,71.4585246963966,72.2553552411593,71.4585246963966,72.1960466516571,2132.62532563431,0.0,1.0
2024-04-05,76.3168,76.3168,76.3168,76.3168,138,71.3918259198744,71.3918259198744,71.3918259198744,71.3918259198744,147.51994733711,0.0,1.0
2024-04-08,76.07,76.372,75.83,76.0,18590,71.1609527355031,71.4434636823432,70.9364407247693,71.0954700657058,19872.4334854846,0.0,1.0
2024-04-09,75.98,76.58,75.89,76.58,1920,71.0767607314779,71.6380407583125,70.9925687274528,71.6380407583125,2052.45144121197,0.0,1.0
2024-04-10,75.6576,75.87,75.64,75.64,726,70.7751662637255,70.973859393225,70.7587020496051,70.7587020496051,776.083201208275,0.0,1.0
2024-04-11,75.2953,75.52,75.02,75.2899,32513,70.4362466741886,70.6464460442381,70.1787126885427,70.4311951539471,34755.9133896483,0.0,1.0
2024-04-12,74.6727,75.84,74.3301,75.84,1680,69.8538250996767,70.9457953918832,69.5333342043542,70.9457953918832,1795.89501106047,0.0,1.0
2024-04-15,73.9045,74.46,73.806,74.46,1007,69.1351995719862,69.6548513301638,69.0430561009142,69.6548513301638,1076.46802151065,0.0,1.0
2024-04-16,73.188,73.29,72.9394,73.2,18779,68.4649376732747,68.5603552778365,68.2323806488229,68.4761632738114,20074.4716742289,0.0,1.0
2024-04-17,73.5176,73.79,73.5176,73.79,493,68.7732675013491,69.028088633532,68.7732675013491,69.028088633532,527.009666936198,0.0,1.0
2024-04-18,73.9725,73.9725,73.9575,73.9575,478,69.1988113083608,69.1988113083608,69.1847793076899,69.1847793076899,510.974890051729,0.0,1.0
2024-04-19,75.215,75.215,74.99,74.99,293,70.3611286972639,70.3611286972639,70.150648687201,70.150648687201,313.212641809951,0.0,1.0
2024-04-22,75.6749,76.03,74.86,74.86,10115,70.7913498378326,71.1235340670475,70.0290380147202,70.0290380147202,10812.7845457599,0.0,1.0
2024-04-23,75.9866,76.1,75.9866,76.1,434,71.0829348117731,71.1890167368448,71.0829348117731,71.1890167368448,463.939544523955,0.0,1.0
2024-04-24,76.4297,76.4297,75.87,76.0028,825,71.4974401115904,71.4974401115904,70.973859393225,71.0980893724977,881.912728645767,0.0,1.0
2024-04-25,76.7702,77.07,76.53,76.53,729,71.815966526819,72.096419446894,71.5912674227429,71.5912674227429,779.290156585169,0.0,1.0
2024-04-26,76.61,77.61,76.435,77.61,1996,71.6661047596542,72.6015714710451,71.5023980851608,72.6015714710451,2133.69431075994,0.0,1.0
2024-04-29,76.875,76.9856,76.61,76.61,1517,71.9140034381728,72.0174660564526,71.6661047596542,71.6661047596542,1621.65043558258,0.0,1.0
2024-04-30,75.6845,77.81,75.6845,77.81,2410,70.8003303182619,72.7886648133232,70.8003303182619,72.7886648133232,2576.25415277127,0.0,1.0
2024-05-01,73.5838,74.06,73.35,74.06,5097,69.841289845744,70.2932700672676,69.6193810347566,70.2932700672676,5370.12746225584,1.0755,1.0
2024-05-02,74.3629,74.681,73.99,73.99,1927,70.5807644164895,70.882685685844,70.2268303034989,70.2268303034989,2030.26007843182,0.0,1.0
2024-05-03,74.941,75.08,74.645,74.97,2960,71.1294619512706,71.2613923393255,70.8485166644773,71.1569869962605,3118.61433946974,0.0,1.0
2024-05-06,75.1279,76.22,74.98,75.02,4590,71.306856120533,72.3434113492727,71.1664783910846,71.204443970381,4835.95939802909,0.0,1.0
2024-05-07,75.6011,76.14,75.6001,75.8,1894,71.7559889236093,72.2674801906799,71.7550397841269,71.9447727666606,1995.49174289044,0.0,1.0
2024-05-08,75.7683,75.7683,75.16,75.54,6431,71.9146850450682,71.9146850450682,71.3373234979183,71.697996501234,6775.61108686822,0.0,1.0
2024-05-09,76.319,76.69,76.3,76.384,1152,72.4373761580312,72.7895069060053,72.4193425078655,72.4990702243879,1213.73098617201,0.0,1.0
2024-05-10,76.5713,76.5713,76.24,76.53,1257,72.6768440494432,72.6768440494432,72.3623941389209,72.6376445888197,1324.35750834915,0.0,1.0
2024-05-13,76.3595,76.87,76.32,76.62,2812,72.4758163070688,72.960352012839,72.4383252975136,72.7230671422366,2962.68362249626,0.0,1.0
2024-05-14,77.1817,77.1817,76.01,76.01,1103,73.2561987895062,73.2561987895062,72.1440920579666,72.1440920579666,1162.10527582268,0.0,1.0
2024-05-15,77.2802,77.6,77.0099,77.6,1158,73.3496890285235,73.6532238349982,73.0931366264282,73.6532238349982,1220.05250172499,0.0,1.0
2024-05-16,77.4244,77.6396,77.4244,77.6396,1033,73.486554941887,73.6908097585016,73.486554941887,73.6908097585016,1088.35426103792,0.0,1.0
2024-05-17,77.889,77.889,77.37,77.65,772,73.9275251454146,73.9275251454146,73.4349217540439,73.7006808091187,813.368334483325,0.0,1.0
2024-05-20,78.435,78.72,78.35,78.72,1444,74.4457553028103,74.7162600552971,74.3650784468055,74.7162600552971,1521.378076417,0.0,1.0
2024-05-21,78.39,78.5,78.39,78.5,484,74.4030440261019,74.5074493691669,74.4030440261019,74.5074493691669,509.935587940323,0.0,1.0
2024-05-22,77.0548,79.0,77.0548,79.0,1271,73.1357529891883,74.9820191103718,73.1357529891883,74.9820191103718,1339.1077113061,0.0,1.0
2024-05-23,76.1788,77.16,76.1788,77.16,481,72.3043068025974,73.2356024627379,72.3043068025974,73.2356024627379,506.774830163833,0.0,1.0
2024-05-24,76.3809,76.52,76.3002,76.3002,1661,72.4961278919924,72.6281531939956,72.4195323357619,72.4195323357619,1750.00622224974,0.0,1.0
2024-05-28,76.7074,77.04,76.398,76.54,4653,72.8060219329992,73.1217057248487,72.5123581771416,72.6471359836438,4902.33531133538,0.0,1.0
2024-05-29,75.7942,76.3,75.67,76.0,4031,71.9392677576626,72.4193425078655,71.8213846339473,72.1346006631425,4247.00486567653,0.0,1.0
2024-05-30,76.0088,76.0088,75.62,75.6404,1189,72.1429530905877,72.1429530905877,71.7739276598268,71.793290105268,1252.71366541538,0.0,1.0
2024-05-31,77.2395,77.2395,76.35,76.35,1665,73.3110590515894,73.3110590515894,72.4667994819859,72.4667994819859,1754.22056595173,0.0,1.0
2024-06-03,76.7041,76.988,76.4407,76.7,1765,72.8028897727072,73.0723504717634,72.5528864330405,72.7989983008294,1859.57915850139,0.0,1.0
2024-06-04,77.0186,77.0186,75.99,76.85,1719,73.1013941399251,73.1013941399251,72.1251092683184,72.9413692231908,1811.11420592854,0.0,1.0
2024-06-05,77.3075,77.8,76.8,77.8,1401,73.3756005363933,73.8430517314801,72.8939122490703,73.8430517314801,1476.07388162065,0.0,1.0
2024-06-06,77.6111,78.78,77.24,77.3646,4626,73.6637592832529,74.7732084242417,73.3115336213306,73.4297964008389,4873.88849134697,0.0,1.0
2024-06-07,77.0151,77.24,76.8501,77.24,4977,73.0980721517367,73.3115336213306,72.9414641371391,73.3115336213306,5243.69715119625,0.0,1.0
2024-06-10,78.501,78.594,77.74,77.7858,6699,74.5083985086494,74.5966684805135,73.7861033625355,73.8295739508299,7057.97211490128,0.0,1.0
2024-06-11,77.7053,77.895,77.5501,77.5501,746,73.7531682224959,73.933219982309,73.6058617748259,73.6058617748259,785.975100420415,0.0,1.0
2024-06-12,77.9368,79.05,77.9368,79.05,1126,73.9728940126738,75.0294760844923,73.9728940126738,75.0294760844923,1186.3377521091,0.0,1.0
2024-06-13,77.3931,77.3931,77.35,77.35,3867,73.4568468760876,73.4568468760876,73.4159389643957,73.4159389643957,4074.2167738951,0.0,1.0
2024-06-14,76.6543,78.19,76.41,78.19,2587,72.7556226264832,74.2132161296199,72.5237478509305,74.2132161296199,2725.62678925954,0.0,1.0
2024-06-17,76.6325,76.662,76.464,76.662,1066,72.7349313857667,72.7629310004978,72.5750013829807,72.7629310004978,1123.12259657931,0.0,1.0
2024-06-18,76.958,77.37,76.958,77.1,1373,73.0438762872911,73.4349217540439,73.0438762872911,73.1786540937933,1446.57347570674,0.0,1.0
2024-06-20,77.775,77.9399,77.715,77.81,2148,73.8193232444199,73.9758363450692,73.7623748754753,73.8525431263042,2263.10256796656,0.0,1.0
2024-06-21,77.77,78.87,77.745,78.87,3709,73.8145775470078,74.8586309776586,73.7908490599476,74.8586309776586,3907.75019766665,0.0,1.0
2024-06-24,79.0983,79.0983,77.74,77.74,4024,75.0753195214927,75.0753195214927,73.7861033625355,73.7861033625355,4239.62976419806,0.0,1.0
2024-06-25,79.4297,80.01,78.79,80.01,1357,75.3898643459633,75.9406499876057,74.7826998190658,75.9406499876057,1429.7161008988,0.0,1.0
2024-06-26,79.13,79.13,78.68,78.68,451,75.1054072430851,75.1054072430851,74.6782944760007,74.6782944760007,475.167252398937,0.0,1.0
2024-06-27,79.2519,79.32,78.928,78.928,1326,75.2211073459909,75.285743744743,74.9136810676383,74.9136810676383,1397.05493720841,0.0,1.0
2024-06-28,79.5292,80.36,79.495,80.35,1752,75.4843037244631,76.2728488064491,75.4518431541647,76.263357411625,1845.88254146993,0.0,1.0
2024-07-01,79.4807,79.63,78.5,79.435,8681,75.4382704595662,75.57997698429,74.5074493691669,75.3948947852201,9146.17941923542,0.0,1.0
2024-07-02,79.8477,80.06,79.58,80.03,1595,75.7866046496106,75.9881069617262,75.5325200101695,75.9596327772539,1680.46955116697,0.0,1.0
2024-07-03,80.5692,80.98,80.2975,80.2975,3271,76.4714087861692,76.8613152855432,76.2135275887985,76.2135275887985,3446.27956229917,0.0,1.0
2024-07-05,80.0542,81.03,79.54,81.03,17114,75.9826019527282,76.9087722596637,75.4945544308731,76.9087722596637,18031.0695289477,0.0,1.0
2024-07-08,80.42,80.42,79.83,80.02,58702,76.3297971753937,76.3297971753937,75.7698048807719,75.9501413824298,61847.6009984976,0.0,1.0
2024-07-09,79.9325,80.27,79.9325,80.16,1802,75.8670916777189,76.1874262530322,75.8670916777189,76.0830209099672,1898.56183774476,0.0,1.0
2024-07-10,79.9855,80.13,79.73,79.73,1964,75.9173960702867,76.0545467254949,75.674890932531,75.674890932531,2069.24275767519,0.0,1.0
2024-07-11,80.365,80.48,80.155,80.47,1089,76.2775945038612,76.3867455443383,76.0782752125551,76.3772541495142,1147.35507286573,0.0,1.0
2024-07-12,80.8931,81.26,80.5301,80.79,1400,76.7788350645218,77.1270743406179,76.434297432407,76.6809787838853,1475.02029569515,0.0,1.0
2024-07-15,81.0842,81.6,81.0842,81.52,1408,76.9602156196103,77.4497817646372,76.9602156196103,77.3738506060445,1483.44898309912,0.0,1.0
2024-07-16,81.03,82.06,79.6097,82.06,4700,76.9087722596637,77.8863859265457,75.5607094527971,77.8863859265457,4951.85384983371,0.0,1.0
2024-07-17,81.5119,82.0,81.21,82.0,1912,77.3661625762369,77.8294375576012,77.0796173664974,77.8294375576012,2014.45628954938,0.0,1.0
2024-07-18,81.7756,82.2,81.76,81.76,4008,77.6164506577484,78.0192654540831,77.6016440818228,77.6016440818228,4222.77238939011,0.0,1.0
2024-07-19,82.7172,82.79,82.44,82.44,1410,78.5101603943854,78.5792577487049,78.2470589298614,78.2470589298614,1485.55615495012,0.0,1.0
2024-07-22,83.1794,83.1794,82.72,82.93,13745,78.9488526631552,78.9488526631552,78.5128179849362,78.7121372762422,14481.5385459499,0.0,1.0
2024-07-23,82.4028,83.68,82.4028,83.68,2561,78.2117509411158,79.4239918880496,78.2117509411158,79.4239918880496,2698.23355519663,0.0,1.0
2024-07-24,81.1522,82.3927,81.1522,82.3927,898,77.0247571044141,78.2021646323435,77.0247571044141,78.2021646323435,946.120161095889,0.0,1.0
2024-07-25,80.621,81.69,80.6,81.69,2829,76.5205742113581,77.5352043180541,76.5006422822275,77.5352043180541,2980.5945832297,0.0,1.0
2024-07-26,81.037,81.037,80.685,80.685,925,76.9154162360405,76.9154162360405,76.5813191382323,76.5813191382323,974.566981084296,0.0,1.0
2024-07-29,80.9597,81.16,80.03,80.89,4603,76.8420477540503,77.0321603923769,75.9596327772539,76.7758927321263,4849.65601506055,0.0,1.0
2024-07-30,81.8793,81.9242,81.15,81.15,1052,77.7148764220743,77.7574927848345,77.0226689975529,77.0226689975529,1108.37239362235,0.0,1.0
2024-07-31,81.8757,82.21,81.8757,82.09,1281,77.7114595199376,78.0287568489072,77.7114595199376,77.914860111018,1349.64357056106,0.0,1.0
2024-08-01,80.73,81.1925,80.26,81.1925,848,77.3501221189842,77.793258889454,76.8997993468311,77.793258889454,885.054064875199,0.765,1.0
2024-08-02,79.44,79.54,78.73,79.17,7823,76.1141298294575,76.2099431852348,75.4338550034389,75.8554337688589,8164.83248763996,0.0,1.0
2024-08-05,77.461,82.04,76.99,80.07,28605,74.2179835186255,78.6052770796664,73.7667026129146,76.7177539708543,29854.9192520696,0.0,1.0
2024-08-06,79.24,79.9301,78.92,78.92,5202,75.922503117903,76.5837110861219,75.6159003794157,75.6159003794157,5429.30571401036,0.0,1.0
2024-08-07,79.49,80.99,79.49,80.99,28246,76.1620365073461,77.5992368440051,76.1620365073461,77.5992368440051,29480.2324486614,0.0,1.0
2024-08-08,80.5412,80.85,80.01,80.01,2205,77.1692265032767,77.4650981459169,76.6602659573879,76.6602659573879,2301.34930784176,0.0,1.0
2024-08-09,80.084,80.6,80.07,80.5,1939,76.7311678406631,77.2255647564738,76.7177539708543,77.1297514006965,2023.72621673704,0.0,1.0
2024-08-12,79.9006,80.85,79.44,80.31,5743,76.5554461461676,77.4650981459169,76.1141298294575,76.9477060247197,5993.94515870079,0.0,1.0
2024-08-13,80.03,80.03,79.25,79.8,4519,76.6794286285434,76.6794286285434,75.9320844534807,76.4590579102557,4716.46146128658,0.0,1.0
2024-08-14,80.895,80.895,79.98,80.34,930,77.5082141560167,77.5082141560167,76.6315219506547,76.9764500314529,970.6371230353,0.0,1.0
2024-08-15,81.485,81.7478,81.115,81.45,1190,78.0735129551025,78.3253104540852,77.7190035387267,78.0399782805805,1241.9980391527,0.0,1.0
2024-08-16,82.1428,82.1428,81.37,81.37,827,78.7037732094054,78.7037732094054,77.9633275959587,77.9633275959587,863.136452419563,0.0,1.0
2024-08-19,82.6926,83.1299,82.49,82.49,3646,79.2305550394688,79.6495468442827,79.036437180664,79.036437180664,3805.31500063087,0.0,1.0
2024-08-20,81.8678,82.292,81.62,82.1796,4697,78.4402864810179,78.8467267362251,78.2028609854018,78.7390325243314,4902.23931924388,0.0,1.0
2024-08-21,81.8749,82.3398,81.55,82.27,1395,78.4470892292781,78.8925255202866,78.1357916363578,78.825647797954,1455.95568455295,0.0,1.0
2024-08-22,82.0719,82.23,81.93,82.23,1214,78.6358415401593,78.7873224556431,78.4998823883114,78.7873224556431,1267.04673910199,0.0,1.0
2024-08-23,83.1279,83.17,82.56,82.56,1305,79.6476305771672,79.6879679999494,79.1035065297081,79.1035065297081,1362.02305974308,0.0,1.0
2024-08-26,83.33,83.7599,83.28,83.59,2329,79.841269369193,80.2531709856795,79.7933626913044,80.0903840942139,2430.76759091314,0.0,1.0
2024-08-27,83.16,83.8199,82.87,83.41,1292,79.6783866643717,80.3106589991458,79.4005279326176,79.9179200538148,1348.45501393721,0.0,1.0
2024-08-28,82.52,82.89,82.26,82.89,1797,79.0651811873972,79.4196906037731,78.8160664623763,79.4196906037731,1875.52140870369,0.0,1.0
2024-08-29,83.635,83.91,82.8,83.49,2876,80.1335001043137,80.3969868327012,79.3334585835735,79.9945707384367,3001.66921059089,0.0,1.0
2024-08-30,84.3974,84.57,83.59,83.97,4499,80.8639811287595,81.0293549808311,80.0903840942139,80.4544748461675,4695.58754466217,0.0,1.0
2024-09-03,83.7176,84.012,82.85,82.85,3032,80.2126419361857,80.494716455594,79.3813652614622,79.3813652614622,3164.48576026132,0.0,1.0
2024-09-04,83.1003,83.85,82.99,83.6,2610,79.6211860909727,80.3394988192348,79.5155039595503,80.0999654297916,2724.04611948617,0.0,1.0
2024-09-05,83.7198,83.7198,83.7198,83.7198,520,80.2147498300128,80.2147498300128,80.2147498300128,80.2147498300128,542.721832234792,0.0,1.0
2024-09-06,82.39,84.1176,82.39,84.1176,1548,78.9406238248868,80.5958953592948,78.9406238248868,80.5958953592948,1615.64114672973,0.0,1.0
2024-09-09,83.4,83.56,83.24,83.46,15908,79.9083387182371,80.0616400874807,79.7550373489935,79.9658267317035,16603.1132830597,0.0,1.0
2024-09-10,82.56,83.48,82.41,83.15,2625,79.1035065297081,79.9849894028589,78.9597864960422,79.668805328794,2739.70155695448,0.0,1.0
2024-09-11,82.4313,82.85,81.91,81.91,3302,78.9801947408228,79.3813652614622,78.4807197171559,78.4807197171559,3446.28363469093,0.0,1.0
2024-09-12,83.335,83.6,82.645,82.85,1433,79.8460600369819,80.0999654297916,79.1849478821188,79.3813652614622,1495.61612613934,0.0,1.0
2024-09-13,84.1179,84.228,83.65,84.1,1448,80.5961827993621,80.7016733040729,80.1478721076803,80.579032208678,1511.27156360765,0.0,1.0
2024-09-16,85.09,85.09,84.53,84.8644,1147,81.5275844308729,81.5275844308729,80.9910296385202,81.3114295002394,1197.1191184102,0.0,1.0
2024-09-17,85.1063,85.31,85.1009,85.1744,1245,81.5432020078646,81.7383738135828,81.5380280866526,81.6084509031489,1299.40130986984,0.0,1.0
2024-09-18,84.8111,85.15,84.8111,85.06,8095,81.2603609816101,81.5850724443392,81.2603609816101,81.4988404241397,8448.71775373199,0.0,1.0
2024-09-19,84.546,85.19,84.546,85.19,2241,81.0063597754446,81.6233977866501,81.0063597754446,81.6233977866501,2338.92235776571,0.0,1.0
2024-09-20,84.7954,84.7954,84.0868,84.34,2523,81.245318284753,81.245318284753,80.5663848457154,80.8089842625434,2633.24458216996,0.0,1.0
2024-09-23,86.0725,86.0725,85.8199,85.99,1405,82.4689506513845,82.4689506513845,82.2269261146911,82.3899046328682,1466.39264286516,0.0,1.0
2024-09-24,86.0949,86.2,85.975,86.2,877,82.4904128430786,82.5911126800005,82.3755326295016,82.5911126800005,915.3212439806,0.0,1.0
2024-09-25,86.202,86.95,85.99,86.95,4454,82.593028947116,83.30971284833,82.3899046328682,83.30971284833,4648.62123225724,0.0,1.0
2024-09-26,85.36,87.06,84.7501,87.06,3421,81.7862804914715,83.4151075396849,81.2019148345859,83.4151075396849,3570.4834386062,0.0,1.0
2024-09-27,84.8215,84.85,84.03,84.03,1128,81.2703255706109,81.2976323770074,80.5119628596339,80.5119628596339,1177.28889761701,0.0,1.0
2024-09-30,84.7893,84.79,84.2401,84.3909,8133,81.2394736700506,81.2401443635411,80.7132667201219,80.857753260634,8488.37819531839,0.0,1.0
2024-10-01,85.8,85.942359,85.371,85.8,4465,82.2078592568914,82.3442581920424,81.796819960607,82.2078592568914,4660.10188640066,0.0,1.0
2024-10-02,86.2571,86.39,85.8,85.8,2089,82.6458221061493,82.7731580559773,82.2078592568914,82.2078592568914,2180.28059142015,0.0,1.0
2024-10-03,86.32,87.6052,85.77,87.0,72424,82.7060887069332,83.9374819553826,82.1791152501582,83.3576195262186,75588.6268803318,0.0,1.0
2024-10-04,87.2823,87.51,86.71,87.51,4818,83.6281006295778,83.8462676406826,83.0797607944645,83.8462676406826,5028.52651482159,0.0,1.0
2024-10-07,88.0413,91.76,87.62,88.3,4802,84.3553239999272,87.9183352612163,83.9516623320376,84.603193151323,5011.82738152206,0.0,1.0
2024-10-08,87.2,87.99,87.15,87.99,2234,83.5492462377731,84.3061717484135,83.5013395598845,84.3061717484135,2331.61648694716,0.0,1.0
2024-10-09,87.767,87.767,87.01,87.21,2281,84.0925079650302,84.0925079650302,83.3672008617963,83.5588275733508,2380.67019101454,0.0,1.0
2024-10-10,88.44,88.6021,87.97,87.97,2146,84.7373318494112,84.8926452991261,84.287009077258,84.287009077258,2239.77125379974,0.0,1.0
2024-10-11,89.105,89.105,88.43,88.6,1457,85.37449066533,85.37449066533,84.7277505138334,84.8906332186548,1520.66482608864,0.0,1.0
2024-10-14,89.3085,89.6745,89.0,89.6745,3123,85.5694708443367,85.9201477264815,85.2738866417638,85.9201477264815,3259.46208090241,0.0,1.0
2024-10-15,88.42,88.66,88.36,88.36,2654,84.7181691782557,84.9481212321211,84.6606811647894,84.6606811647894,2769.96873605988,0.0,1.0
2024-10-16,89.2328,89.753,89.07,89.07,1899,85.4969401340133,85.9953612107666,85.3409559908079,85.3409559908079,1981.97838348821,0.0,1.0
2024-10-17,89.175,89.53,89.175,89.53,814,85.441560014374,85.7816974273833,85.441560014374,85.7816974273833,849.568406613694,0.0,1.0
2024-10-18,88.7425,89.001,88.54,88.9939,7344,85.0271672506374,85.2748447753216,84.8331452051884,85.2680420270614,7664.90218448521,0.0,1.0
2024-10-21,87.1609,89.25,87.09,88.95,6966,83.5117832156642,85.513420031207,83.4438515464181,85.2259799638752,7270.38516028377,0.0,1.0
2024-10-22,88.4158,89.333,87.901,88.5,3749,84.7141450173131,85.5929451165021,84.2208978617717,84.7948198628775,3912.8156712466,0.0,1.0
2024-10-23,88.4096,89.115,88.05,89.0,2662,84.7082045892549,85.3840720009077,84.3636597618798,85.2738866417638,2778.31830270964,0.0,1.0
2024-10-24,89.0129,89.081,88.771,89.0336,2413,85.2862465646591,85.3514954599434,85.0544740570339,85.306079929305,2518.43804073568,0.0,1.0
2024-10-25,88.7678,89.8,88.691,89.3,4503,85.051408029649,86.0403934879819,84.9778233724121,85.5613267090956,4699.76232798705,0.0,1.0
2024-10-28,88.52,88.75,88.25,88.35,2899,84.813982534033,85.0343532523207,84.5552864734344,84.6510998292116,3025.67421470896,0.0,1.0
2024-10-29,88.29,88.5699,87.48,88.5699,1509,84.5936118157453,84.8617933985658,83.8175236339494,84.8617933985658,1574.93700931212,0.0,1.0
2024-10-30,88.6032,88.89,88.47,88.49,2168,84.8936992460397,85.1684919504088,84.7660758561443,84.7852385272998,2262.73256208659,0.0,1.0
2024-10-31,88.7797,89.3,88.38,89.12,8988,85.0628098189865,85.5613267090956,84.6798438359448,85.3888626686965,9380.73813101213,0.0,1.0
2024-11-01,87.9784,89.3,87.37,89.04,24308,84.9321204017063,86.2079595886306,84.3447864418662,85.9569621698955,25179.8605413958,0.6649,1.0
2024-11-04,88.1671,88.255,87.52,87.52,2952,85.1142866052268,85.199143040253,84.4895926449826,84.4895926449826,3057.88005258352,0.0,1.0
2024-11-05,90.3574,90.7599,89.76,89.76,3588,87.2287467831325,87.6173100948281,86.6520319448542,86.6520319448542,3716.69160862794,0.0,1.0
2024-11-06,92.8895,96.61,91.8,93.51,3975,89.673172029206,93.2648485538365,88.6213963072372,90.2721870227642,4117.57222527761,0.0,1.0
2024-11-07,94.5197,95.3001,93.17,93.17,66989,91.2469258446751,92.0003042507553,89.9439596290337,89.9439596290337,69391.7096349992,0.0,1.0
2024-11-08,95.1498,98.11,93.74,93.94,8777,91.8552084352327,94.7129105850005,90.494223200876,90.6872981383646,9091.80664685826,0.0,1.0
2024-11-11,95.4634,96.7,95.01,95.01,23595,92.1579499372147,93.3517322757063,91.7202490539282,91.7202490539282,24441.287208912,0.0,1.0
2024-11-12,95.0834,96.12,93.83,96.06,2574,91.7911075559865,92.7918149569896,90.5811069227459,92.733892475743,2666.32224097222,0.0,1.0
2024-11-13,95.2101,96.7,94.88,95.57,37605,91.9134205288855,93.3517322757063,91.5947503445607,92.2608588788961,38953.7870519659,0.0,1.0
2024-11-14,94.4454,94.89,93.8365,94.89,2201,91.1751985053981,91.6044040914351,90.5873818582142,91.6044040914351,2279.94376549334,0.0,1.0
2024-11-15,95.4324,95.65,94.903,95.5,2572,92.128023321904,92.3380888538915,91.6169539623719,92.1932826507751,2664.25050651925,0.0,1.0
2024-11-18,96.5989,97.48,96.2,96.82,7781,93.2541328948059,94.1047245319116,92.869044931985,93.4675772381995,8060.08288927927,0.0,1.0
2024-11-19,98.18,98.18,97.2,97.2,7836,94.7804868131215,94.7804868131215,93.8344196194277,93.8344196194277,8117.05558673594,0.0,1.0
2024-11-20,97.6087,98.7,96.74,97.71,7424,94.2289682541855,95.2824816505917,93.390347263204,94.3267607100234,7690.27828942415,0.0,1.0
2024-11-21,100.215,100.91,98.21,99.09,3110,96.7450243020673,97.41595970984,94.8094480537448,95.6589777786943,3221.54707436814,0.0,1.0
2024-11-22,101.2285,102.26,100.97,100.97,19923,97.7234315477905,98.7192155378876,97.4738821910865,97.4738821910865,20637.5827532593,0.0,1.0
2024-11-25,98.1553,103.6,97.6101,103.6,8997,94.7566420583417,100.012817619061,94.2303197787479,100.012817619061,9319.69743668494,0.0,1.0
2024-11-26,98.6433,98.7457,97.02,97.02,26688,95.2277449058137,95.3265992738078,93.660652175688,93.660652175688,27645.2245404299,0.0,1.0
2024-11-27,99.5415,99.575,98.17,99.03,7754,96.0948444500747,96.127184502104,94.7708330662471,95.6010552974478,8032.11447416417,0.0,1.0
2024-11-29,99.93,100.38,98.37,99.03,2614,96.4698925161462,96.9043111254954,94.9639080037356,95.6010552974478,2707.75693003162,0.0,1.0
2024-12-02,97.8418,99.99,97.01,99.99,5254,94.4539970938284,96.5278149973927,93.6509984288136,96.5278149973927,5442.44640795184,0.0,1.0
2024-12-03,98.3233,99.1199,98.24,98.245,3222,94.918825005832,95.6878424818489,94.838409294368,94.8432361678053,3337.56420373446,0.0,1.0
2024-12-04,97.3572,98.47,96.841,98.47,3334,93.9861765202937,95.0604454724799,93.4878501066357,95.0604454724799,3453.58133310077,0.0,1.0
2024-12-05,98.9875,99.085,98.0413,98.0413,3505,95.5600268732315,95.6541509052571,94.6465893439732,94.6465893439732,3630.71462882969,0.0,1.0
2024-12-06,97.5267,98.55,97.1861,98.38,4003,94.1498075298152,95.1376754474753,93.8210009112722,94.97356175061,4146.57650761919,0.0,1.0
2024-12-09,95.1917,97.6169,95.1917,97.01,3712,91.8956576346365,94.2368843266225,91.8956576346365,93.6509984288136,3845.13914471208,0.0,1.0
2024-12-10,95.205,95.418,94.46,94.9,17720,91.9084971179795,92.1141219264048,91.1892929758347,91.6140578383095,18355.567253313,0.0,1.0
2024-12-11,95.5443,96.22,94.46,94.46,4235,92.2360487494288,92.8883524257339,91.1892929758347,91.1892929758347,4386.8977041637,0.0,1.0
2024-12-12,95.25,96.0699,95.25,96.0699,1358,91.9519389789145,92.7434496851487,91.9519389789145,92.7434496851487,1406.70769356654,0.0,1.0
2024-12-13,94.8214,95.19,94.58,95.19,67488,91.5381793878765,91.8940164976679,91.3051379383279,91.8940164976679,69908.6073810152,0.0,1.0
2024-12-16,94.57,94.83,93.225,94.49,12586,91.2954841914534,91.5464816101885,89.9970552368431,91.218254216458,13037.4249125394,0.0,1.0
2024-12-17,92.836,93.15,92.5179,93.04,5555,89.6215244834278,89.9246521352849,89.3144387953523,89.8184609196662,5754.24244312381,0.0,1.0
2024-12-18,90.3566,92.82,90.23,92.8,10122,87.2279744833825,89.6060784884288,87.1057580479522,89.5867709946799,10485.0480664805,0.0,1.0
2024-12-19,90.6542,91.7,84.97,91.43,31634,87.5152699903654,88.524858838493,82.0278871920038,88.2642076728835,32768.6238426244,0.0,1.0
2024-12-20,92.2471,92.49,91.48,91.63,4315,89.0530153299929,89.2875048415727,88.3124764072556,88.457282610372,4469.76708228249,0.0,1.0
2024-12-23,92.9702,92.9702,91.27,92.74,5760,89.7510777664827,89.7510777664827,88.1097477228926,89.5288485134334,5966.59522455322,0.0,1.0
2024-12-24,94.0696,94.32,93.22,94.0,7408,90.8124106978571,91.0541405195928,89.9922283634058,90.7452206196111,7673.70441380039,0.0,1.0
2024-12-26,93.76,94.77,92.46,94.77,11853,90.5135306946249,91.488559128942,89.2585436009494,91.488559128942,12278.1342355259,0.0,1.0
2024-12-27,92.9326,93.7,92.7,93.7,3673,89.7147796782348,90.4556082133783,89.4902335259357,90.4556082133783,3804.74032287916,0.0,1.0
2024-12-30,93.8514,94.4151,92.75,93.53,2183,90.6017659410571,91.1459476523686,89.5385022603078,90.2914945165131,2261.29815541661,0.0,1.0
2024-12-31,94.0425,94.5899,93.59,93.84,3672,90.7862490438274,91.3146951477336,90.3494169977596,90.5907606696203,3803.70445565268,0.0,1.0
2025-01-02,95.6848,95.7048,94.9058,95.7048,2623,92.3716838930145,92.3909913867634,91.6196570114967,92.3909913867634,2717.07973506998,0.0,1.0
2025-01-03,96.5076,97.44,96.5076,96.68,4479,93.1659941858424,94.0661095444139,93.1659941858424,93.3324247819575,4639.64930742602,0.0,1.0
2025-01-06,95.8626,97.63,95.8626,97.63,5006,92.5433275124418,94.249530735028,92.5433275124418,94.249530735028,5185.55133578358,0.0,1.0
2025-01-07,95.7901,96.22,95.7901,96.22,1816,92.4733378476023,92.8883524257339,92.4733378476023,92.8883524257339,1881.13488329664,0.0,1.0
2025-01-08,97.459,97.459,96.2,96.41,9231,94.0844516634753,94.0844516634753,92.869044931985,93.071773616348,9562.09036768243,0.0,1.0
2025-01-10,96.9179,98.58,96.2295,98.58,8525,93.5620874201001,95.1666366880986,92.8975234852646,95.1666366880986,8830.76810578406,0.0,1.0
2025-01-13,98.1244,98.45,96.87,97.26,12362,94.7268119804997,95.041137978731,93.5158459725716,93.8923421006742,12805.3906538067,0.0,1.0
2025-01-14,99.4149,99.76,97.39,98.74,11126,95.9726280146444,96.3057788192809,94.0178408100418,95.3210966380894,11525.0587618714,0.0,1.0
2025-01-15,99.9095,101.16,99.5,101.1,23355,96.4501023350536,97.6573033817006,96.0547814005458,97.5993809004541,24192.6790745556,0.0,1.0
2025-01-16,101.3082,101.44,99.8,100.0,10335,97.8003719103797,97.9276082941846,96.3443938067786,96.5374687442672,10705.6877857218,0.0,1.0
2025-01-17,102.9898,104.68,101.6,104.68,12607,99.4237459847833,101.055422281499,98.0820682441754,101.055422281499,13059.1781242956,0.0,1.0
2025-01-21,103.9637,104.7,103.07,103.65,29626,100.363924392884,101.074729775248,99.5011690347161,100.061086353433,30688.6024518426,0.0,1.0
2025-01-22,102.3258,104.43,101.9807,104.43,13639,98.7827371923213,100.814078609638,98.4495863876848,100.814078609638,14128.193102028,0.0,1.0
2025-01-23,102.32,103.06,100.84,102.82,11695,98.7771380191341,99.4915152878417,97.348383481719,99.2598253628555,12114.4672137413,0.0,1.0
2025-01-24,101.82,102.66,101.46,102.56,8130,98.2944506754128,99.1053654128647,97.9469157879334,99.0088279441204,8421.60055132251,0.0,1.0
2025-01-27,97.3428,101.12,96.47,100.66,14938,93.9722751247945,97.6186883942029,93.1296960975945,97.1746160379793,15473.7846292319,0.0,1.0
2025-01-28,97.762,98.85,96.68,98.85,11509,94.3769601937705,95.4272878537081,93.3324247819575,95.4272878537081,11921.7959096151,0.0,1.0
2025-01-29,98.3608,98.99,97.81,98.99,3859,94.9550265566111,95.56244030995,94.4232981787677,95.56244030995,3997.41162700536,0.0,1.0
2025-01-30,99.85,99.87,98.6564,99.1,11493,96.3926625411507,96.4119700348996,95.2403913142192,95.6686315255687,11905.2220339913,0.0,1.0
2025-01-31,97.1592,100.14,96.9601,100.14,4460,93.79503233218,96.6726212005091,93.6028262319102,96.6726212005091,4619.96783012281,0.0,1.0
2025-02-03,97.4498,97.6809,94.82,95.32,2550,94.5300686191989,94.7542445421653,91.9790610803966,92.4640803858195,2628.76134154768,0.4708,1.0
2025-02-04,98.1993,98.43,97.38,97.38,4307,95.2571125580278,95.4809004655499,94.4623599241618,94.4623599241618,4440.02945021407,0.0,1.0
2025-02-05,99.1485,99.7,98.725,98.95,7771,96.1778732074426,96.712849501324,95.7670618557494,95.9853205431897,8011.0213275165,0.0,1.0
2025-02-06,97.4,100.42,97.16,100.42,2222,94.4817606963788,97.411277301133,94.2489514297758,97.411277301133,2290.63047094861,0.0,1.0
2025-02-07,97.5138,97.765,96.999,97.63,4416,94.592151090293,94.8358247893375,94.0927752134296,94.7048695768733,4552.39611148023,0.0,1.0
2025-02-10,98.63,99.04,98.53,98.53,2703,95.674908187719,96.0726240181658,95.5779043266345,95.5779043266345,2786.48702204055,0.0,1.0
2025-02-11,97.9961,98.0969,97.321,97.321,6159,95.0600007123039,95.1577806042772,94.4051276461219,94.4051276461219,6349.23180493812,0.0,1.0
2025-02-12,96.6298,97.6675,96.4075,97.298,2433,93.7346369583053,94.74124602478,93.5189973751143,94.3828167580725,2508.14758587667,0.0,1.0
2025-02-13,98.3866,98.53,97.51,97.51,5906,95.4388007898392,95.5779043266345,94.5884649435718,94.5884649435718,6088.41744438456,0.0,1.0
2025-02-14,97.8006,98.87,97.8006,98.5,2075,94.8703581638836,95.907717454322,94.8703581638836,95.5488031683091,2139.09011125939,0.0,1.0
2025-02-18,98.4894,99.16,97.8707,99.16,4008,95.5385207590341,96.1890286514673,94.9383578705039,96.1890286514673,4131.7942968326,0.0,1.0
2025-02-19,98.4351,99.6,98.31,99.6,3424,95.4858476624652,96.6158456402395,95.3644958322484,96.6158456402395,3529.75640527815,0.0,1.0
2025-02-20,98.3799,98.75,97.081,98.4,5285,95.4323015311465,95.7913128210205,94.1723183795189,95.4517993072245,5448.23674120766,0.0,1.0
2025-02-21,97.1829,98.59,96.705,98.59,7249,94.2711653139641,95.6361066432852,93.8075838618409,95.6361066432852,7472.89841759968,0.0,1.0
2025-02-24,96.77,99.17,95.98,98.0,28568,93.8706363715459,96.1987290375758,93.1043058689777,95.0637838628862,29450.3741197389,0.0,1.0
2025-02-25,95.81,96.3,94.33,96.3,9638,92.939399305134,93.4147182244484,91.5037421610822,93.4147182244484,9935.68698424964,0.0,1.0
2025-02-26,96.3289,96.565,95.45,95.45,3947,93.4427523403018,93.6717784563225,92.5901854052295,92.5901854052295,4068.91020199558,0.0,1.0
2025-02-27,96.0386,96.92,96.0386,96.92,3744,93.1611501315733,94.0161421631728,93.1611501315733,94.0161421631728,3859.64018147237,0.0,1.0
2025-02-28,98.616,98.616,96.8142,96.8142,3334,95.6613276471672,95.6613276471672,93.9135120781453,93.9135120781453,3436.97659322352,0.0,1.0
2025-03-03,97.1786,100.15,96.52,98.92,6032,94.2669941479375,97.1493668762046,93.6281267188345,95.9562193848643,6218.30918126104,0.0,1.0
2025-03-04,95.8077,96.54,94.4,96.54,6367,92.937168216329,93.6475274910514,91.5716448638414,93.6475274910514,6563.65625946436,0.0,1.0
2025-03-05,95.7818,95.98,94.355,95.05,5425,92.9120442163081,93.1043058689777,91.5279931263534,92.2021699608912,5592.56089329263,0.0,1.0
2025-03-06,93.3312,94.78,89.8106,94.57,7804,90.5348675965694,91.9402595359628,87.1197496632258,91.7365514276852,8045.04059193653,0.0,1.0
2025-03-07,93.5878,95.32,91.8,93.4525,5240,90.7837795041125,92.4640803858195,89.0495444756424,90.652533280065,5401.84683518034,0.0,1.0
2025-03-10,93.71,93.98,92.89,92.89,2350,90.9023182223578,91.1642286472862,90.1068865614643,90.1068865614643,2422.5839814263,0.0,1.0
2025-03-11,94.5705,94.85,93.73,93.73,4585,91.7370364469906,92.008162238722,90.9217189945747,90.9217189945747,4726.6159807828,0.0,1.0
2025-03-12,95.6755,96.5399,95.1249,95.88,9782,92.8089291119752,93.6474304871903,92.2748258528435,93.0073020078932,10084.134683537,0.0,1.0
2025-03-13,94.9743,96.55,94.85,96.55,4371,92.1287380380501,93.6572278771598,92.008162238722,93.6572278771598,4506.00620545292,0.0,1.0
2025-03-14,97.0498,97.2301,96.21,96.21,2476,94.1420531748606,94.316951136396,93.3274147494723,93.3274147494723,2552.47571830277,0.0,1.0
2025-03-17,98.7239,98.9,96.97,96.97,4667,95.7659948132775,95.9368186126474,94.0646440937151,94.0646440937151,4811.14869843257,0.0,1.0
2025-03-18,98.8196,98.8196,98.72,98.78,813,95.8588275083354,95.8588275083354,95.7622116626952,95.8204139793459,838.110968893439,0.0,1.0
2025-03-19,100.2856,100.3599,98.48,98.48,4719,97.2809041118353,97.3529779806212,95.5294023960922,95.5294023960922,4864.75481206413,0.0,1.0
2025-03-20,100.7521,100.7521,99.51,99.51,3494,97.7334271237949,97.7334271237949,96.5285421652633,96.5285421652633,3601.91848132063,0.0,1.0
2025-03-21,99.8483,100.25,99.7526,100.22,2700,96.8567062273125,97.2463707372892,96.7638735322545,97.2172695789638,2783.39436163873,0.0,1.0
2025-03-24,101.5957,102.05,100.68,100.68,5432,98.5517516959044,98.9924402368116,97.6634873399529,97.6634873399529,5599.77710089687,0.0,1.0
2025-03-25,101.5679,101.737952,101.43,101.44,5420,98.5247846225229,98.6897416283744,98.3910162980872,98.4007166841957,5587.40645928959,0.0,1.0
2025-03-26,101.0933,102.24,101.04,102.24,10578,98.0644042978155,99.1767475728723,98.0127012398574,99.1767475728723,10904.7205768202,0.0,1.0
2025-03-27,99.926,101.46,99.926,101.46,1664,96.9320782273752,98.4201174564126,96.9320782273752,98.4201174564126,1715.39563620994,0.0,1.0
2025-03-28,99.9698,99.9698,99.21,99.59,1953,96.9745659185302,96.9745659185302,96.2375305820096,96.606145254131,2013.32192158535,0.0,1.0
2025-03-31,99.9769,100.4559,99.0,99.38,27578,96.9814531926672,97.4461016872624,96.033822473732,96.4024371458534,28429.7961871381,0.0,1.0
2025-04-01,100.5976,100.81,99.3801,99.9,4061,97.5835561584192,97.7895923593628,96.4025341497145,96.9068572234932,4186.43129726477,0.0,1.0
2025-04-02,101.84,101.845,100.3644,100.3644,2453,98.788732128534,98.7935823215882,97.35734315437,97.35734315437,2528.76532188881,0.0,1.0
2025-04-03,97.643,99.235,97.5001,99.235,2606,94.7174800788143,96.2617815472807,94.5788615613244,96.2617815472807,2686.49100238167,0.0,1.0
2025-04-04,89.2755,94.23,88.63,94.23,11668,86.6006820025622,91.4067382999976,85.9745220792613,91.4067382999976,12028.3871894817,0.0,1.0
2025-04-07,88.425,89.015,80.412,83.12,13697,85.7756641640379,86.3479869444369,78.0027447753307,80.629609333501,14120.0565079132,0.0,1.0
2025-04-08,86.9004,91.81,86.56,91.312,7341,84.2967432979424,89.0592448617509,83.9665421548105,88.5761656335496,7567.74000325552,0.0,1.0
2025-04-09,91.0198,91.47,83.65,86.02,14193,88.2927203514605,88.7294317340633,81.1437297972493,83.4427213049538,14631.3763610142,0.0,1.0
2025-04-10,88.4305,90.39,87.81,90.39,5627,85.7809993763975,87.6817900343498,85.1790904183677,87.6817900343498,5800.80002701523,0.0,1.0
2025-04-11,90.6724,90.6724,88.5,88.5,1319,87.9557289380527,87.9557289380527,85.8484170598513,85.8484170598513,1359.73969000055,0.0,1.0
2025-04-14,92.13,93.0301,91.645,92.3934,5741,89.3696572172215,90.2427889708438,88.8991884909613,89.6251653873183,5918.32112228442,0.0,1.0
2025-04-15,93.6886,94.37,93.6886,93.94,2640,90.8815593960857,91.542543705516,90.8815593960857,91.1254271028524,2721.54115360231,0.0,1.0
2025-04-16,94.0204,95.26,93.7,93.7,9395,91.2034182071643,92.4058780691688,90.8926178362494,90.8926178362494,9685.18149170216,0.0,1.0
2025-04-17,95.0839,96.425,95.061,95.7172,6183,92.2350542697988,93.5359730508041,92.2128403856105,92.8493797220475,6373.97308815269,0.0,1.0
2025-04-21,91.889,94.52,91.4501,94.52,7891,89.1358779120077,91.6880494971429,88.7101279657075,91.6880494971429,8134.72774358933,0.0,1.0
2025-04-22,94.1285,94.35,93.09,93.6,7834,91.3082793809968,91.5231429332991,90.3008942836334,90.7956139751648,8075.96719595473,0.0,1.0
2025-04-23,94.5546,95.514,94.2594,94.5102,6112,91.7216128330782,92.6522678763236,91.4352574351565,91.6785431187566,6300.78012530959,0.0,1.0
2025-04-24,96.5884,96.69,95.0335,95.0335,2736,93.6944773598163,93.7930332826782,92.1861643238122,92.1861643238122,2820.50628646058,0.0,1.0
2025-04-25,96.3076,96.3076,95.53,96.14,2992,93.4220905178908,93.4220905178908,92.6677884940971,93.2595120467131,3084.41330741595,0.0,1.0
2025-04-28,97.0948,97.0948,95.105,96.25,3651,94.1857049123486,94.1857049123486,92.2555220844877,93.3662162939061,3763.76770901592,0.0,1.0
2025-04-29,96.7287,96.94,96.28,96.65,1866,93.830573776918,94.0355429353897,93.3953174522315,93.7542317382444,1923.63476993254,0.0,1.0
2025-04-30,94.6431,95.01,93.4,95.01,12736,91.807461250138,92.1633684164573,90.6016062529956,92.1633684164573,13129.3742925299,0.0,1.0
2025-05-01,93.4495,93.4495,92.97,92.97,617,91.6281011109926,91.6281011109926,91.157946915596,91.157946915596,629.264830340162,1.0087,1.0
2025-05-02,94.6505,94.6505,93.96,94.13,2182,92.8056927453438,92.8056927453438,92.1286510937872,92.2953376698402,2225.37416499552,0.0,1.0
2025-05-05,93.839,94.1558,93.05,93.05,12789,92.0100094720083,92.3206348090295,91.236387657268,91.236387657268,13043.2219047331,0.0,1.0
2025-05-06,93.3908,94.04,93.24,94.04,5907,91.5705452167908,92.2070918354592,91.422684418739,92.2070918354592,6024.42034492599,0.0,1.0
2025-05-07,94.6632,94.6632,94.2021,94.2021,1174,92.8181452130843,92.8181452130843,92.3660323882722,92.3660323882722,1197.33697053379,0.0,1.0
2025-05-08,94.4059,95.18,94.405,95.01,1491,92.5658601776816,93.3248724042855,92.5649777193378,93.1581858282325,1520.6383501413,0.0,1.0
2025-05-09,94.5165,94.7218,94.012,94.43,4416,92.6743045030432,92.875603056359,92.179637575874,92.5894904511103,4503.78199478469,0.0,1.0
2025-05-12,94.4775,95.528,93.11,95.02,15867,92.6360646414781,93.6660896305588,91.295218213522,93.1679909209415,16182.4069092502,0.0,1.0
2025-05-13,95.7324,96.4415,94.15,94.15,6036,93.8665057255308,94.5617848495262,92.3149478552583,92.3149478552583,6155.98462874104,0.0,1.0
2025-05-14,96.5108,96.5108,95.64,95.64,5027,94.6297341419996,94.6297341419996,93.7759066688996,93.7759066688996,5126.9275561102,0.0,1.0
2025-05-15,96.8112,96.91,96.08,96.08,6770,94.924279126978,95.0211534429429,94.2073307480957,94.2073307480957,6904.57520486693,0.0,1.0
2025-05-16,96.6199,96.67,96.36,96.36,3521,94.7367077034548,94.7858312179269,94.4818733439478,94.4818733439478,3590.99103343227,0.0,1.0
2025-05-19,96.1259,96.53,95.595,96.52,3998,94.25233612363,94.6485599200008,93.7317837517091,94.6387548272918,4077.4729200972,0.0,1.0
2025-05-20,96.437,96.6,96.03,96.31,1435,94.5573725578071,94.7171955689638,94.1583052845507,94.4328478804028,1463.5251726712,0.0,1.0
2025-05-21,95.56,95.965,95.1785,95.965,7896,93.6974659272276,94.0945721819422,93.3234016403792,94.0945721819422,8052.9580232835,0.0,1.0
2025-05-22,94.8774,95.14,94.4,95.14,1929,93.0281702989111,93.2856520334495,92.5600751729833,93.2856520334495,1967.34498821098,0.0,1.0
2025-05-23,95.9343,95.95,95.09,95.09,1696,94.0644705473256,94.0798645428787,93.2366265699045,93.2366265699045,1729.71337480861,0.0,1.0
2025-05-27,96.6802,96.7,96.12,96.7,2207,94.7958324124901,94.8152464960539,94.2465511189317,94.8152464960539,2250.87111922324,0.0,1.0
2025-05-28,96.0653,96.8,96.0653,96.8,6528,94.1929172618135,94.9132974231439,94.1929172618135,94.9132974231439,6657.76468794259,0.0,1.0
2025-05-29,95.9357,95.95,95.41,95.41,5084,94.0658432603048,94.0798645428787,93.5503895365926,93.5503895365926,5185.06061174941,0.0,1.0
2025-05-30,96.15,96.15,95.62,96.0276,2230,94.2759663970588,94.2759663970588,93.7562964834816,94.1559520623006,2274.32831711274,0.0,1.0
2025-06-02,97.3106,97.321606,96.28,96.61,4353,95.4139454568656,95.4247369419011,94.4034326022758,94.7270006616729,4439.52967013083,0.0,1.0
2025-06-03,98.1767,98.33,97.69,97.69,1893,96.2631645363923,96.4134766076213,95.7859506742451,95.7859506742451,1930.62937412306,0.0,1.0
2025-06-04,96.9542,98.535,96.9542,98.535,1557,95.0644919527167,96.6144810081558,95.0644919527167,96.6144810081558,1587.95030930248,0.0,1.0
2025-06-05,97.4329,97.69,97.27,97.27,2846,95.5338617406967,95.7859506742451,95.374136780467,95.374136780467,2902.57326928379,0.0,1.0
2025-06-06,97.6871,97.955,97.05,97.05,5926,95.7831071973595,96.0457856310337,95.158424740869,95.158424740869,6043.79803013906,0.0,1.0
2025-06-09,96.3902,97.77,96.38,97.77,3805,94.511484723929,95.8643914159171,94.5014835293658,95.8643914159171,3880.63643345918,0.0,1.0
2025-06-10,96.1757,96.7592,95.79,96.66,1364,94.3011654853209,94.8732926448912,93.9229830595347,94.7760261252179,1391.11382266448,0.0,1.0
2025-06-11,97.0287,97.0287,96.8,96.82,1420,95.1375398933988,95.1375398933988,94.9132974231439,94.9329076085619,1448.22700013457,0.0,1.0
2025-06-12,97.7307,97.7307,97.03,97.03,1910,95.8258574015708,95.8258574015708,95.138814555451,95.138814555451,1947.96730299791,0.0,1.0
2025-06-13,98.0354,98.57,98.005,98.57,2312,96.1246185764141,96.6487988326373,96.0948110945787,96.6487988326373,2357.95832697967,0.0,1.0
2025-06-16,96.98,97.79,96.84,97.79,2364,95.089789091906,95.8840016013352,94.9525177939799,95.8840016013352,2410.99199177333,0.0,1.0
2025-06-17,96.34,97.19,96.34,97.19,1909,94.4622631585298,95.295696038795,94.4622631585298,95.295696038795,1946.9474248288,0.0,1.0
2025-06-18,96.6824,96.924,96.19,96.19,2755,94.797989532886,95.0348805727355,94.3151867678948,94.3151867678948,2809.76435589489,0.0,1.0
2025-06-20,96.88,97.22,96.69,96.9801,6235,94.9917381648159,95.325111316922,94.8054414033449,95.089887142833,6358.9403843937,0.0,1.0
2025-06-23,96.2376,97.25,95.87,97.04,3898,94.3618590091896,95.354526595049,94.0014238012067,95.14861964816,3975.48510318631,0.0,1.0
2025-06-24,97.1606,97.1606,96.185,96.185,1946,95.2668690662305,95.2668690662305,94.3102842215403,94.3102842215403,1984.68291708583,0.0,1.0
2025-06-25,96.5344,97.4,96.16,97.4,7349,94.6528741607928,95.5016029856841,94.2857714897677,95.5016029856841,7495.08466478096,0.0,1.0
2025-06-26,98.0914,98.0914,96.01,96.01,4361,96.1795270955845,96.1795270955845,94.1386950991327,94.1386950991327,4447.68869548371,0.0,1.0
2025-06-27,97.8892,98.6,97.485,97.96,4247,95.9812681210085,96.6782141107643,95.5849462737106,96.0506881773882,4331.4225842053,0.0,1.0
2025-06-30,98.6973,98.795,97.58,97.58,6239,96.7736176628229,96.8694134185899,95.6780946544461,95.6780946544461,6363.01989707013,0.0,1.0
2025-07-01,96.55,98.34,96.53,98.34,5012,94.6681701054188,96.4232817003303,94.6485599200008,96.4232817003303,5111.62938357357,0.0,1.0
2025-07-02,97.4723,97.51,96.26,96.26,8272,95.5724938059701,95.6094590054831,94.3838224168578,94.3838224168578,8436.43221486843,0.0,1.0
2025-07-03,97.17,97.32,96.77,96.9,1804,95.276085853377,95.423162244012,94.8838821450169,95.0113483502339,1839.86021707237,0.0,1.0
2025-07-07,96.04,97.16,95.63,96.44,3286,94.1681103772597,95.266280760668,93.7661015761906,94.5603140856198,3351.31966369169,0.0,1.0
2025-07-08,96.0045,96.295,95.34,95.38,17347,94.1333022981428,94.4181402413393,93.4817538876296,93.5209742584656,17691.8265995313,0.0,1.0
2025-07-09,95.607,96.05,95.39,95.91,10161,93.7435498629599,94.1779154699687,93.5307793511746,94.0406441720427,10362.9820763151,0.0,1.0
2025-07-10,95.7996,95.7996,94.71,95.13,4827,93.9323959485353,93.9323959485353,92.8640330469624,93.2758469407405,4922.95192228843,0.0,1.0
2025-07-11,96.2249,96.2249,95.39,95.39,2771,94.3494065414492,94.3494065414492,93.5307793511746,93.5307793511746,2826.08240660063,0.0,1.0
2025-07-14,97.3617,97.3617,95.72,95.72,5832,95.4640494806086,95.4640494806086,93.8543474105716,93.8543474105716,5947.92948224283,0.0,1.0
2025-07-15,96.7936,96.7936,96.2917,96.32,8889,94.9070221638101,94.9070221638101,94.4149045607453,94.4426529731118,9065.6970452086,0.0,1.0
2025-07-16,96.3417,96.8,96.25,96.8,5105,94.4639300242903,94.9132974231439,94.3740173241488,94.9132974231439,5206.47805330069,0.0,1.0
2025-07-17,96.3311,96.53,95.47,95.59,3117,94.4535366260188,94.6485599200008,93.6092200928466,93.7268812053546,3178.96025311229,0.0,1.0
2025-07-18,97.8661,98.22,97.28,97.28,3657,95.9586183568507,96.3056205878223,95.383941873176,95.383941873176,3729.69446443107,0.0,1.0
2025-07-21,95.1235,97.74,95.05,97.74,38210,93.2694736304797,95.8349761377901,93.1974061990685,95.8349761377901,38969.5448416492,0.0,1.0
2025-07-22,95.2205,95.97,95.1909,95.79,3433,93.364583029757,94.0994747282967,93.3355599553383,93.9229830595347,3501.24175455069,0.0,1.0
2025-07-23,95.6373,95.99,95.1,95.37,4570,93.7732592938682,94.1190849137147,93.2464316626135,93.5111691657566,4660.84323282746,0.0,1.0
2025-07-24,96.3392,96.3392,95.37,95.43,7357,94.4614787511131,94.4614787511131,93.5111691657566,93.5699997220106,7503.24369013383,0.0,1.0
2025-07-25,95.8921,96.45,95.84,96.33,4642,94.0230930560936,94.5701191783288,93.9720085230797,94.4524580658208,4734.27446100329,0.0,1.0
2025-07-28,95.7774,96.65,95.48,96.04,3054,93.9106286427213,94.7662210325089,93.6190251855556,94.1681103772597,3114.70792845844,0.0,1.0
2025-07-29,97.0516,97.0516,95.55,95.55,4086,95.1599935557024,95.1599935557024,93.6876608345186,93.6876608345186,4167.22219897877,0.0,1.0
2025-07-30,96.8755,97.265,96.87,97.265,1094,94.9873258730969,95.3692342341125,94.9819330721069,95.3692342341125,1115.74671700508,0.0,1.0
2025-07-31,97.7868,98.27,96.86,96.86,3677,95.8808639716683,96.3546460513673,94.9721279793979,94.9721279793979,3750.09202781325,0.0,1.0
2025-08-01,96.5318,96.5318,95.35,95.35,3118,95.8202684987266,95.8202684987266,94.6471794927017,94.6471794927017,3141.15329789542,1.1932,1.0
2025-08-04,97.1472,97.3482,97.1472,97.3482,736,96.4311324133549,96.6306508515095,96.4311324133549,96.6306508515095,741.465307008028,0.0,1.0
2025-08-05,96.2424,96.37,95.6,96.37,33547,95.533001652946,95.6596611191575,94.8953367540879,95.6596611191575,33796.1095845086,0.0,1.0
2025-08-06,95.9116,96.93,95.52,96.93,3178,95.2046399646797,96.2155333846626,94.8159264304443,96.2155333846626,3201.5988392276,0.0,1.0
2025-08-07,95.7435,96.95,95.7435,96.91,3865,95.0377790221236,96.2353859655735,95.0377790221236,96.1956808037517,3893.70028748102,0.0,1.0
2025-08-08,95.3601,96.03,95.3449,96.03,4367,94.6572050460617,95.3221672436722,94.6421170845694,95.3221672436722,4399.42798329356,0.0,1.0
2025-08-11,95.4011,95.82,95.05,95.23,1966,94.6979028369291,95.1137151441078,94.3493907790383,94.5280640072364,1980.59890431764,0.0,1.0
2025-08-12,95.5256,95.93,94.642,95.37,4970,94.8214851530994,95.2229043391178,93.944398128456,94.6670320736126,5006.90567368193,0.0,1.0
2025-08-13,96.1295,96.1295,95.2,95.65,3473,95.4209338337039,95.4209338337039,94.49828513587,94.9449682063652,3498.78941744413,0.0,1.0
2025-08-14,96.1146,96.1146,95.13,95.13,2665,95.4061436609253,95.4061436609253,94.4288011026819,94.4288011026819,2684.78946083749,0.0,1.0
2025-08-15,95.32,96.1045,95.17,95.46,9581,94.6174006213354,95.3961181075653,94.4685062645037,94.7563686877117,9652.14552505966,0.0,1.0
2025-08-18,94.705,95.02,94.5,94.68,4419,94.0069337583253,94.3196119076719,93.8034448039886,93.9821180321867,4451.81411911478,0.0,1.0
2025-08-19,94.7427,95.08,94.304,95.04,2088,94.0443558733423,94.3791696504046,93.6088895110618,94.3394644885828,2103.50483835973,0.0,1.0
2025-08-20,95.9606,96.11,95.27,95.27,2236,95.2532787879114,95.4015775673158,94.5677691690581,94.5677691690581,2252.60384031243,0.0,1.0
2025-08-21,96.4069,96.59,96.4069,96.54,1207,95.6962891309381,95.8780395091774,95.6962891309381,95.8284080569001,1215.96280646561,0.0,1.0
2025-08-22,96.3855,96.68,96.255,96.68,1892,95.6750468693634,95.9673761232764,95.5455087789198,95.9673761232764,1906.04940334129,0.0,1.0
2025-08-25,95.9103,96.64,95.89,96.64,4954,95.2033495469205,95.9276709614546,95.183199177296,95.9276709614546,4990.78686266001,0.0,1.0
2025-08-26,96.0837,96.0837,95.345,95.47,2532,95.375471423418,95.375471423418,94.642216347474,94.7662949781671,2550.80184421783,0.0,1.0
2025-08-27,96.5379,96.73,95.8701,95.8701,2360,95.8263235359045,96.0170075755536,95.1634458592896,95.1634458592896,2377.52462573226,0.0,1.0
2025-08-28,97.0603,97.0603,96.38,96.38,1229,96.3448729492971,96.3448729492971,95.6695874096129,95.6695874096129,1238.12617162074,0.0,1.0
2025-08-29,97.3342,97.7,96.91,96.91,1763,96.6167540448718,96.9798577497321,96.1956808037517,96.1956808037517,1776.09148947711,0.0,1.0
2025-09-02,96.716,97.24,96.2912,97.0,2505,96.003110768916,96.5232483887815,95.5814419503686,96.2850174178507,2523.60135061836,0.0,1.0
2025-09-03,96.571,96.85,96.22,96.85,1839,95.859179557312,96.136123061019,95.5107667623258,96.136123061019,1852.6558418312,0.0,1.0
2025-09-04,96.6303,96.7,96.3089,96.7,2021,95.9180424597128,95.9872287041873,95.5990114844747,95.9872287041873,2036.00731720547,0.0,1.0
2025-09-05,96.2635,96.2635,95.24,95.24,763,95.5539461258069,95.5539461258069,94.5379902976918,94.5379902976918,768.665800607507,0.0,1.0
2025-09-08,95.6267,95.76,95.02,95.41,3677,94.921839949604,95.0541574013751,94.3196119076719,94.7067372354344,3704.30425797353,0.0,1.0
2025-09-09,95.89,96.365,95.21,95.21,3651,95.183199177296,95.6546979739298,94.5082114263254,94.5082114263254,3678.11119006292,0.0,1.0
2025-09-10,96.5395,97.08,95.45,95.45,2575,95.8279117423773,96.3644277414943,94.7464423972562,94.7464423972562,2594.12114883923,0.0,1.0
2025-09-11,96.926,96.926,95.64,95.64,1135,96.2115628684804,96.2115628684804,94.9350419159097,94.9350419159097,1143.428156867,0.0,1.0
2025-09-12,97.22,97.22,97.22,97.22,444,96.5033958078706,96.5033958078706,96.5033958078706,96.5033958078706,447.297005858104,0.0,1.0
2025-09-15,96.805,96.87,96.6984,96.86,1438,96.0914547539695,96.1559756419299,95.9856404977144,96.1460493514745,1448.67814059449,0.0,1.0
2025-09-16,96.7533,96.8424,96.535,96.7,1684,96.0401358323148,96.1285790802729,95.8234449116724,95.9872287041873,1696.50486005641,0.0,1.0
2025-09-17,97.3256,97.44,97.12,97.1303,1965,96.6082174350801,96.7217741978905,96.4041329033161,96.4143569824852,1979.59147862877,0.0,1.0
2025-09-18,97.7998,98.02,97.48,97.48,6482,97.0789221284775,97.2974990443065,96.7614793597123,96.7614793597123,6530.13331525277,0.0,1.0
2025-09-19,97.12,97.8335,96.63,97.8335,3019,96.4041329033161,97.1123737273124,95.9177446709991,97.1123737273124,3041.41815469733,0.0,1.0
2025-09-22,96.858,96.858,96.14,96.14,1583,96.1440640933834,96.1440640933834,95.4313564386822,95.4313564386822,1594.75486548058,0.0,1.0
2025-09-23,98.1122,98.36,96.42,96.42,1411,97.3890194423057,97.6349929197917,95.7092925714347,95.7092925714347,1421.47764699501,0.0,1.0
2025-09-24,99.2685,99.2685,99.2685,99.2685,562,98.5367964076692,98.5367964076692,98.5367964076692,98.5367964076692,566.173237144717,0.0,1.0
2025-09-25,99.3934,99.78,98.9,98.91,2237,98.6607757754578,99.0445261644654,98.171012604386,98.1809388948414,2253.6112660013,0.0,1.0
2025-09-26,99.7973,100.19,99.55,99.55,1153,99.0616986469534,99.4515040731388,98.8162214839901,98.8162214839901,1161.56181926665,0.0,1.0
2025-09-29,99.09,99.09,98.61,98.84,3730,98.3596121230395,98.3596121230395,97.883150181178,98.1114548616533,3757.69781948362,0.0,1.0
2025-09-30,99.1611,99.1611,98.73,98.73,1612,98.4301880481777,98.4301880481777,98.0022656666433,98.0022656666433,1623.9702104578,0.0,1.0
2025-10-01,98.842,98.86,98.5913,98.5913,1338,98.1134401197444,98.1313074425642,97.8645880180263,97.8645880180263,1347.93557170753,0.0,1.0
2025-10-02,98.3478,99.6,98.2805,99.6,5733,97.6228828454361,98.8658529362674,97.5560789106709,98.8658529362674,5775.57147428943,0.0,1.0
2025-10-03,99.1234,99.27,98.47,98.47,1885,98.3927659331607,98.5382853512375,97.7441821148017,97.7441821148017,1898.9974235192,0.0,1.0
2025-10-06,98.335,99.1394,98.1,99.1394,6067,97.6101771936531,98.4086479978894,97.3769093679501,98.4086479978894,6112.05165437188,0.0,1.0
2025-10-07,98.2917,98.33,96.97,98.33,1862,97.567196355981,97.6052140484254,96.2552385464844,97.6052140484254,1875.8266326752,0.0,1.0
2025-10-08,98.31,99.0,97.5606,99.0,5538,97.5853614675145,98.2702755089404,96.8414852607832,98.2702755089404,5579.12346495986,0.0,1.0
2025-10-09,96.2657,98.19,96.2657,98.19,1702,95.5561299097072,97.4662459820491,95.5561299097072,97.4662459820491,1714.63852245606,0.0,1.0
2025-10-10,94.756344,96.25,94.54,96.25,3198,94.0578993040398,95.5405456336921,93.8431499658104,95.5405456336921,3221.74735300499,0.0,1.0
2025-10-13,94.88,95.06,94.73,94.8375,3576,94.1806438412956,94.3593170694937,94.0317494844639,94.13845710686,3602.5542633977,0.0,1.0
2025-10-14,94.4055,95.1,93.665,94.0,3573,93.7096413591846,94.3990222313155,92.9745995509587,93.3071302812162,3599.53198633109,0.0,1.0
2025-10-15,94.7313,95.57,94.65,94.77,4446,94.0330399022231,94.8655578827216,93.9523391608203,94.0714546462857,4479.01461271426,0.0,1.0
2025-10-16,93.4821,94.56,93.075,94.56,10920,92.7930476985285,93.8630025467213,92.3889484140872,93.8630025467213,11001.0885224561,0.0,1.0
2025-10-17,93.5245,93.5245,92.81,92.81,3808,92.8351351700596,92.8351351700596,92.1259017170178,92.1259017170178,3836.27702321545,0.0,1.0
2025-10-20,94.45,94.45,93.8201,93.8201,3977,93.7538133517114,93.7538133517114,93.1285563159227,93.1285563159227,4006.53196463441,0.0,1.0
2025-10-21,94.1149,94.19,93.15,93.15,3332,93.4211833585493,93.4957297998697,92.4633955925031,92.4633955925031,3356.74239531352,0.0,1.0
2025-10-22,95.2631,95.2631,94.3401,94.59,5927,94.5609200286439,94.5609200286439,93.644723419606,93.8927814180877,5971.01205793014,0.0,1.0
2025-10-23,94.2414,95.08,94.2414,95.08,12372,93.5467509328107,94.3791696504046,93.5467509328107,94.3791696504046,12463.8706226947,0.0,1.0
2025-10-24,93.33,94.28,93.2,94.11,3487,92.6420688207011,93.5850664139687,92.5130270447803,93.4163194762261,3512.89337708831,0.0,1.0
2025-10-27,93.7199,94.13,93.165,93.65,4322,93.0290948855591,93.436172057137,92.4782850281862,92.9597101152755,4354.09382729442,0.0,1.0
2025-10-28,93.5923,93.6852,93.182,93.65,4442,92.9024354193475,92.9946506576787,92.4951597219605,92.9597101152755,4474.98490995878,0.0,1.0
2025-10-29,92.371,93.64,92.371,93.29,2572,91.6901375660236,92.94978382482,91.6901375660236,92.6023636588793,2591.09887177262,0.0,1.0
2025-10-30,92.7011,93.39,92.67,92.74,4044,92.017804413958,92.7016265634338,91.9869336506415,92.0564176838297,4074.02948578867,0.0,1.0
2025-10-31,92.9593,93.37,92.86,92.86,961,92.2741012335177,92.6817739825229,92.1755331692951,92.1755331692951,968.136087003688,0.0,1.0
2025-11-03,92.18,92.35,91.41,91.41,1909,92.18,92.35,91.41,91.41,1909,0.6845,1.0
2025-11-04,91.25,91.59,91.205,91.59,2213,91.25,91.59,91.205,91.59,2213,0.0,1.0
2025-11-05,92.0148,92.255,92.0148,92.21,3138,92.0148,92.255,92.0148,92.21,3138,0.0,1.0
2025-11-06,92.7068,92.86,92.05,92.05,2237,92.7068,92.86,92.05,92.05,2237,0.0,1.0
2025-11-07,93.7985,93.7985,92.82,92.82,2550,93.7985,93.7985,92.82,92.82,2550,0.0,1.0
2025-11-10,94.675,94.675,94.01,94.24,2589,94.675,94.675,94.01,94.24,2589,0.0,1.0
2025-11-11,95.0504,95.1591,94.53,94.53,782,95.0504,95.1591,94.53,94.53,782,0.0,1.0
2025-11-12,95.3773,95.3773,95.335,95.335,409,95.3773,95.3773,95.335,95.335,409,0.0,1.0
2025-11-13,94.5889,95.17,94.5,95.13,1318,94.5889,95.17,94.5,95.13,1318,0.0,1.0
2025-11-14,96.6279,96.66,94.536,94.536,2659,96.6279,96.66,94.536,94.536,2659,0.0,1.0
2025-11-17,95.5625,96.23,95.5625,96.23,2936,95.5625,96.23,95.5625,96.23,2936,0.0,1.0
2025-11-18,95.8154,96.13,95.6046,95.6046,657,95.8154,96.13,95.6046,95.6046,657,0.0,1.0
2025-11-19,95.7737,96.04,95.7737,95.99,988,95.7737,96.04,95.7737,95.99,988,0.0,1.0
2025-11-20,95.2852,96.5,95.2852,96.5,751,95.2852,96.5,95.2852,96.5,751,0.0,1.0
2025-11-21,95.721,95.721,95.4801,95.4801,1075,95.721,95.721,95.4801,95.4801,1075,0.0,1.0
2025-11-24,95.2737,95.55,94.86,95.55,4036,95.2737,95.55,94.86,95.55,4036,0.0,1.0
2025-11-25,95.465,95.76,94.61,95.1,2426,95.465,95.76,94.61,95.1,2426,0.0,1.0
2025-11-26,96.1819,96.405,96.0,96.26,2739,96.1819,96.405,96.0,96.26,2739,0.0,1.0