date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-02-23,28.07,28.07,28.07,28.07,1500,19.0696608177259,19.0696608177259,19.0696608177259,19.0696608177259,2207.95746722784,0.0,1.0
2012-02-24,28.53,28.53,28.53,28.53,5500,19.382166837539,19.382166837539,19.382166837539,19.382166837539,8095.84404650207,0.0,1.0
2012-02-27,28.23,28.23,28.23,28.23,1000,19.1783585637478,19.1783585637478,19.1783585637478,19.1783585637478,1471.97164481856,0.0,1.0
2012-02-28,28.41,28.41,28.41,28.41,300,19.3006435280225,19.3006435280225,19.3006435280225,19.3006435280225,441.591493445568,0.0,1.0
2012-02-29,28.42,28.55,28.3,28.55,2500,19.3074371371489,19.3957540557917,19.2259138276324,19.3957540557917,3679.9291120464,0.0,1.0
2012-03-01,28.66,28.68,28.57,28.57,4500,19.4704837561818,19.4840709744346,19.4093412740445,19.4093412740445,6623.87240168352,0.0,1.0
2012-03-02,28.46,28.46,28.4,28.4,2200,19.3346115736544,19.3346115736544,19.2938499188962,19.2938499188962,3238.33761860083,0.0,1.0
2012-03-05,28.21,28.25,28.21,28.25,1500,19.1647713454951,19.1919457820006,19.1647713454951,19.1919457820006,2207.95746722784,0.0,1.0
2012-03-06,27.11,27.23,27.02,27.23,2300,18.4174743415942,18.4989976511107,18.3563318594568,18.4989976511107,3385.53478308268,0.0,1.0
2012-03-07,27.48,27.48,27.34,27.34,3200,18.66883787927,18.66883787927,18.5737273515007,18.5737273515007,4710.30926341938,0.0,1.0
2012-03-08,28.13,28.13,27.85,27.85,3900,19.1104224724841,19.1104224724841,18.9202014169457,18.9202014169457,5740.68941479238,0.0,1.0
2012-03-09,27.87,27.96,27.86,27.96,5100,18.9337886351985,18.9949311173358,18.9269950260721,18.9949311173358,7507.05538857463,0.0,1.0
2012-03-12,27.85,27.85,27.79,27.79,2500,18.9202014169457,18.9202014169457,18.8794397621875,18.8794397621875,3679.9291120464,0.0,1.0
2012-03-13,28.42,28.51,28.17,28.17,9500,19.3074371371489,19.3685796192863,19.1375969089896,19.1375969089896,13983.7306257763,0.0,1.0
2012-03-14,28.46,28.9,28.37,28.9,4717,19.3346115736544,19.6335303752148,19.2734690915171,19.6335303752148,6943.29024860914,0.0,1.0
2012-03-15,28.38,28.38,28.13,28.13,3000,19.2802627006434,19.2802627006434,19.1104224724841,19.1104224724841,4415.91493445568,0.0,1.0
2012-03-16,28.83,28.84,28.78,28.78,9802,19.5859751113302,19.5927687204565,19.5520070656983,19.5520070656983,14428.2660625115,0.0,1.0
2012-03-19,28.86,28.93,28.85,28.85,4200,19.6063559387093,19.6539112025939,19.5995623295829,19.5995623295829,6182.28090823794,0.0,1.0
2012-03-20,28.46,28.46,28.46,28.46,600,19.3346115736544,19.3346115736544,19.3346115736544,19.3346115736544,883.182986891135,0.0,1.0
2012-03-21,28.53,28.54,28.38,28.45,2400,19.382166837539,19.3889604466654,19.2802627006434,19.327817964528,3532.73194756454,0.0,1.0
2012-03-22,28.22,28.22,28.18,28.2,1067,19.1715649546215,19.1715649546215,19.144390518116,19.1579777363687,1570.5937450214,0.0,1.0
2012-03-23,28.1,28.1,28.1,28.1,3400,19.090041645105,19.090041645105,19.090041645105,19.090041645105,5004.7035923831,0.0,1.0
2012-03-26,29.0,29.0,28.96,28.96,600,19.7014664664785,19.7014664664785,19.674292029973,19.674292029973,883.182986891134,0.0,1.0
2012-03-27,28.96,28.96,28.96,28.96,300,19.674292029973,19.674292029973,19.674292029973,19.674292029973,441.591493445567,0.0,1.0
2012-03-28,28.37,28.51,28.32,28.51,1400,19.2734690915171,19.3685796192863,19.2395010458852,19.3685796192863,2060.76030274598,0.0,1.0
2012-03-29,28.25,28.25,28.1,28.11,3300,19.1919457820006,19.1919457820006,19.090041645105,19.0968352542314,4857.50642790124,0.0,1.0
2012-03-30,28.58,28.58,28.56,28.56,1800,19.4161348831709,19.4161348831709,19.4025476649181,19.4025476649181,2649.5489606734,0.0,1.0
2012-04-02,29.11,29.11,28.55,28.55,4223,19.7761961668686,19.7761961668686,19.3957540557917,19.3957540557917,6216.13625606876,0.0,1.0
2012-04-03,28.74,28.83,28.74,28.83,603,19.5248326291928,19.5859751113302,19.5248326291928,19.5859751113302,887.598901825591,0.0,1.0
2012-04-04,28.1,28.25,28.1,28.25,1900,19.090041645105,19.1919457820006,19.090041645105,19.1919457820006,2796.74612515526,0.0,1.0
2012-04-05,27.83,27.85,27.77,27.85,900,18.906614198693,18.9202014169457,18.8658525439347,18.9202014169457,1324.7744803367,0.0,1.0
2012-04-09,27.81,27.81,27.5,27.54,1100,18.8930269804402,18.8930269804402,18.6824250975227,18.7095995340282,1619.16880930042,0.0,1.0
2012-04-10,27.6,27.6,27.6,27.6,300,18.7503611887864,18.7503611887864,18.7503611887864,18.7503611887864,441.591493445568,0.0,1.0
2012-04-11,27.69,27.755,27.63,27.73,4800,18.8115036709238,18.8556621302452,18.7707420161655,18.8386781074292,7065.46389512907,0.0,1.0
2012-04-12,28.36,28.36,28.23,28.23,300,19.2666754823907,19.2666754823907,19.1783585637478,19.1783585637478,441.591493445567,0.0,1.0
2012-04-13,27.99,28.12,27.94,27.95,3116,19.0153119447149,19.1036288633578,18.9813438990831,18.9881375082094,4586.66364525463,0.0,1.0
2012-04-16,27.94,27.94,27.93,27.93,2200,18.9813438990831,18.9813438990831,18.9745502899567,18.9745502899567,3238.33761860082,0.0,1.0
2012-04-17,27.94,27.94,27.94,27.94,0,18.9813438990831,18.9813438990831,18.9813438990831,18.9813438990831,0,0.0,1.0
2012-04-18,28.55,28.55,28.47,28.47,300,19.3957540557917,19.3957540557917,19.3414051827808,19.3414051827808,441.591493445569,0.0,1.0
2012-04-19,28.51,28.76,28.51,28.71,700,19.3685796192863,19.5384198474456,19.3685796192863,19.5044518018137,1030.38015137299,0.0,1.0
2012-04-20,28.51,28.51,28.51,28.51,0,19.3685796192863,19.3685796192863,19.3685796192863,19.3685796192863,0,0.0,1.0
2012-04-23,28.07,28.07,28.07,28.07,300,19.0696608177259,19.0696608177259,19.0696608177259,19.0696608177259,441.591493445567,0.0,1.0
2012-04-24,28.07,28.07,28.07,28.07,0,19.0696608177259,19.0696608177259,19.0696608177259,19.0696608177259,0,0.0,1.0
2012-04-25,28.6,28.6,28.6,28.6,300,19.4297221014236,19.4297221014236,19.4297221014236,19.4297221014236,441.591493445568,0.0,1.0
2012-04-26,28.6,28.6,28.6,28.6,0,19.4297221014236,19.4297221014236,19.4297221014236,19.4297221014236,0,0.0,1.0
2012-04-27,28.6,28.6,28.6,28.6,0,19.4297221014236,19.4297221014236,19.4297221014236,19.4297221014236,0,0.0,1.0
2012-04-30,28.6,28.6,28.6,28.6,0,19.4297221014236,19.4297221014236,19.4297221014236,19.4297221014236,0,0.0,1.0
2012-05-01,28.6,28.6,28.6,28.6,0,19.4297221014236,19.4297221014236,19.4297221014236,19.4297221014236,0,0.0,1.0
2012-05-02,29.19,29.19,29.19,29.19,100,19.8305450398795,19.8305450398795,19.8305450398795,19.8305450398795,147.197164481856,0.0,1.0
2012-05-03,29.19,29.19,29.19,29.19,0,19.8305450398795,19.8305450398795,19.8305450398795,19.8305450398795,0,0.0,1.0
2012-05-04,28.18,28.31,28.18,28.31,5720,19.144390518116,19.2327074367588,19.144390518116,19.2327074367588,8419.67780836215,0.0,1.0
2012-05-07,28.18,28.18,28.18,28.18,0,19.144390518116,19.144390518116,19.144390518116,19.144390518116,0,0.0,1.0
2012-05-08,27.5,27.5,27.5,27.5,700,18.6824250975227,18.6824250975227,18.6824250975227,18.6824250975227,1030.38015137299,0.0,1.0
2012-05-09,27.11,27.11,27.11,27.11,702,18.4174743415942,18.4174743415942,18.4174743415942,18.4174743415942,1033.32409466263,0.0,1.0
2012-05-10,27.11,27.11,27.11,27.11,0,18.4174743415942,18.4174743415942,18.4174743415942,18.4174743415942,0,0.0,1.0
2012-05-11,27.55,27.55,27.42,27.42,700,18.7163931431546,18.7163931431546,18.6280762245117,18.6280762245117,1030.38015137299,0.0,1.0
2012-05-14,27.55,27.55,27.55,27.55,0,18.7163931431546,18.7163931431546,18.7163931431546,18.7163931431546,0,0.0,1.0
2012-05-15,27.55,27.55,27.55,27.55,0,18.7163931431546,18.7163931431546,18.7163931431546,18.7163931431546,0,0.0,1.0
2012-05-16,26.51,26.51,26.51,26.51,1083,18.0098577940119,18.0098577940119,18.0098577940119,18.0098577940119,1594.1452913385,0.0,1.0
2012-05-17,26.51,26.51,26.51,26.51,0,18.0098577940119,18.0098577940119,18.0098577940119,18.0098577940119,0,0.0,1.0
2012-05-18,25.56,25.98,25.56,25.98,3796,17.3644649270065,17.6497965103142,17.3644649270065,17.6497965103142,5587.60436373126,0.0,1.0
2012-05-21,25.85,25.85,25.85,25.85,1000,17.5614795916713,17.5614795916713,17.5614795916713,17.5614795916713,1471.97164481856,0.0,1.0
2012-05-22,25.85,25.85,25.85,25.85,0,17.5614795916713,17.5614795916713,17.5614795916713,17.5614795916713,0,0.0,1.0
2012-05-23,25.53,25.53,25.43,25.43,1386,17.3440840996274,17.3440840996274,17.2761480083637,17.2761480083637,2040.15269971853,0.0,1.0
2012-05-24,25.53,25.53,25.53,25.53,0,17.3440840996274,17.3440840996274,17.3440840996274,17.3440840996274,0,0.0,1.0
2012-05-25,25.53,25.53,25.53,25.53,0,17.3440840996274,17.3440840996274,17.3440840996274,17.3440840996274,0,0.0,1.0
2012-05-29,25.97,25.97,25.97,25.97,300,17.6430029011878,17.6430029011878,17.6430029011878,17.6430029011878,441.591493445567,0.0,1.0
2012-05-30,25.43,25.43,25.43,25.43,332,17.2761480083637,17.2761480083637,17.2761480083637,17.2761480083637,488.694586079762,0.0,1.0
2012-05-31,25.43,25.43,25.43,25.43,0,17.2761480083637,17.2761480083637,17.2761480083637,17.2761480083637,0,0.0,1.0
2012-06-01,25.43,25.43,25.43,25.43,0,17.2761480083637,17.2761480083637,17.2761480083637,17.2761480083637,0,0.0,1.0
2012-06-04,24.91,24.91,24.82,24.91,9300,16.9228803337924,16.9228803337924,16.861737851655,16.9228803337924,13689.3362968126,0.0,1.0
2012-06-05,24.79,24.79,24.79,24.79,900,16.8413570242759,16.8413570242759,16.8413570242759,16.8413570242759,1324.7744803367,0.0,1.0
2012-06-06,24.79,24.79,24.79,24.79,0,16.8413570242759,16.8413570242759,16.8413570242759,16.8413570242759,0,0.0,1.0
2012-06-07,26.08,26.12,26.03,26.05,10202,17.7177326015779,17.7449070380834,17.683764555946,17.6973517741988,15017.0547204389,0.0,1.0
2012-06-08,26.08,26.08,26.08,26.08,0,17.7177326015779,17.7177326015779,17.7177326015779,17.7177326015779,0,0.0,1.0
2012-06-11,26.08,26.08,26.08,26.08,0,17.7177326015779,17.7177326015779,17.7177326015779,17.7177326015779,0,0.0,1.0
2012-06-12,25.68,25.68,25.56,25.56,1300,17.445988236523,17.445988236523,17.3644649270065,17.3644649270065,1913.56313826413,0.0,1.0
2012-06-13,25.47,25.47,25.47,25.47,300,17.3033224448692,17.3033224448692,17.3033224448692,17.3033224448692,441.591493445568,0.0,1.0
2012-06-14,25.47,25.47,25.47,25.47,0,17.3033224448692,17.3033224448692,17.3033224448692,17.3033224448692,0,0.0,1.0
2012-06-15,25.47,25.47,25.47,25.47,0,17.3033224448692,17.3033224448692,17.3033224448692,17.3033224448692,0,0.0,1.0
2012-06-18,25.47,25.47,25.47,25.47,0,17.3033224448692,17.3033224448692,17.3033224448692,17.3033224448692,0,0.0,1.0
2012-06-19,25.47,25.47,25.47,25.47,0,17.3033224448692,17.3033224448692,17.3033224448692,17.3033224448692,0,0.0,1.0
2012-06-20,26.98,26.98,26.98,26.98,200,18.3291574229514,18.3291574229514,18.3291574229514,18.3291574229514,294.394328963711,0.0,1.0
2012-06-21,26.62,26.62,26.62,26.62,544,18.2994591606554,18.2994591606554,18.2994591606554,18.2994591606554,791.350163568514,0.316285,1.0
2012-06-22,25.94,26.13,25.94,26.13,1100,17.832004907115,17.962617125016,17.832004907115,17.962617125016,1600.15658074516,0.0,1.0
2012-06-25,25.94,25.94,25.94,25.94,0,17.832004907115,17.832004907115,17.832004907115,17.832004907115,0,0.0,1.0
2012-06-26,25.94,25.94,25.94,25.94,0,17.832004907115,17.832004907115,17.832004907115,17.832004907115,0,0.0,1.0
2012-06-27,25.94,25.94,25.94,25.94,0,17.832004907115,17.832004907115,17.832004907115,17.832004907115,0,0.0,1.0
2012-06-28,25.37,25.52,25.37,25.52,826,17.440168253412,17.5432831622812,17.440168253412,17.5432831622812,1201.57212335955,0.0,1.0
2012-06-29,25.37,25.37,25.37,25.37,0,17.440168253412,17.440168253412,17.440168253412,17.440168253412,0,0.0,1.0
2012-07-02,26.66,26.66,26.66,26.66,200,18.3269564696872,18.3269564696872,18.3269564696872,18.3269564696872,290.937560135483,0.0,1.0
2012-07-03,26.66,26.66,26.66,26.66,0,18.3269564696872,18.3269564696872,18.3269564696872,18.3269564696872,0,0.0,1.0
2012-07-05,26.52,26.52,26.52,26.52,100,18.230715888076,18.230715888076,18.230715888076,18.230715888076,145.468780067741,0.0,1.0
2012-07-06,26.52,26.52,26.52,26.52,0,18.230715888076,18.230715888076,18.230715888076,18.230715888076,0,0.0,1.0
2012-07-09,26.32,26.32,26.32,26.32,300,18.093229342917,18.093229342917,18.093229342917,18.093229342917,436.406340203225,0.0,1.0
2012-07-10,26.32,26.32,26.32,26.32,0,18.093229342917,18.093229342917,18.093229342917,18.093229342917,0,0.0,1.0
2012-07-11,26.18,26.26,26.18,26.26,900,17.9969887613057,18.0519833793693,17.9969887613057,18.0519833793693,1309.21902060968,0.0,1.0
2012-07-12,26.18,26.18,26.18,26.18,0,17.9969887613057,17.9969887613057,17.9969887613057,17.9969887613057,0,0.0,1.0
2012-07-13,26.38,26.38,26.38,26.38,300,18.1344753064647,18.1344753064647,18.1344753064647,18.1344753064647,436.406340203224,0.0,1.0
2012-07-16,26.38,26.38,26.38,26.38,0,18.1344753064647,18.1344753064647,18.1344753064647,18.1344753064647,0,0.0,1.0
2012-07-17,26.47,26.47,26.47,26.47,300,18.1963442517862,18.1963442517862,18.1963442517862,18.1963442517862,436.406340203225,0.0,1.0
2012-07-18,26.47,26.47,26.47,26.47,0,18.1963442517862,18.1963442517862,18.1963442517862,18.1963442517862,0,0.0,1.0
2012-07-19,26.47,26.47,26.47,26.47,0,18.1963442517862,18.1963442517862,18.1963442517862,18.1963442517862,0,0.0,1.0
2012-07-20,26.88,26.88,26.88,26.88,300,18.4781916693621,18.4781916693621,18.4781916693621,18.4781916693621,436.406340203223,0.0,1.0
2012-07-23,26.06,26.06,26.06,26.06,401,17.9144968342104,17.9144968342104,17.9144968342104,17.9144968342104,583.329808071642,0.0,1.0
2012-07-24,26.06,26.06,26.06,26.06,0,17.9144968342104,17.9144968342104,17.9144968342104,17.9144968342104,0,0.0,1.0
2012-07-25,26.06,26.06,26.06,26.06,0,17.9144968342104,17.9144968342104,17.9144968342104,17.9144968342104,0,0.0,1.0
2012-07-26,26.65,26.65,26.65,26.65,400,18.3200821424293,18.3200821424293,18.3200821424293,18.3200821424293,581.875120270965,0.0,1.0
2012-07-27,27.143,27.143,26.9,26.9,417,18.6589864762461,18.6589864762461,18.4919403238779,18.4919403238779,606.60481288248,0.0,1.0
2012-07-30,26.89,26.89,26.89,26.89,117,18.48506599662,18.48506599662,18.48506599662,18.48506599662,170.198472679257,0.0,1.0
2012-07-31,26.89,26.89,26.89,26.89,0,18.48506599662,18.48506599662,18.48506599662,18.48506599662,0,0.0,1.0
2012-08-01,26.84,26.84,26.84,26.84,609,18.4506943603303,18.4506943603303,18.4506943603303,18.4506943603303,885.904870612544,0.0,1.0
2012-08-02,26.41,26.41,26.3279,26.41,781,18.1550982882385,18.1550982882385,18.0986600614508,18.1550982882385,1136.11117232906,0.0,1.0
2012-08-03,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-06,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-07,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-08,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-09,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-10,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-13,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-14,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-15,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-16,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-17,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-20,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-21,26.41,26.41,26.41,26.41,0,18.1550982882385,18.1550982882385,18.1550982882385,18.1550982882385,0,0.0,1.0
2012-08-22,28.08,28.11,28.08,28.11,200,19.3031109403157,19.3237339220896,19.3031109403157,19.3237339220896,290.937560135483,0.0,1.0
2012-08-23,28.08,28.08,28.08,28.08,0,19.3031109403157,19.3031109403157,19.3031109403157,19.3031109403157,0,0.0,1.0
2012-08-24,28.08,28.08,28.08,28.08,0,19.3031109403157,19.3031109403157,19.3031109403157,19.3031109403157,0,0.0,1.0
2012-08-27,28.08,28.08,28.08,28.08,100,19.3031109403157,19.3031109403157,19.3031109403157,19.3031109403157,145.468780067742,0.0,1.0
2012-08-28,28.08,28.08,28.08,28.08,0,19.3031109403157,19.3031109403157,19.3031109403157,19.3031109403157,0,0.0,1.0
2012-08-29,28.08,28.08,28.08,28.08,0,19.3031109403157,19.3031109403157,19.3031109403157,19.3031109403157,0,0.0,1.0
2012-08-30,28.08,28.08,28.08,28.08,0,19.3031109403157,19.3031109403157,19.3031109403157,19.3031109403157,0,0.0,1.0
2012-08-31,28.1,28.21,28.02,28.02,5900,19.3168595948316,19.392477194669,19.261864976768,19.261864976768,8582.65802399675,0.0,1.0
2012-09-04,28.1,28.1,28.1,28.1,0,19.3168595948316,19.3168595948316,19.3168595948316,19.3168595948316,0,0.0,1.0
2012-09-05,27.93,27.93,27.93,27.93,700,19.1999960314465,19.1999960314465,19.1999960314465,19.1999960314465,1018.28146047419,0.0,1.0
2012-09-06,27.93,27.93,27.93,27.93,0,19.1999960314465,19.1999960314465,19.1999960314465,19.1999960314465,0,0.0,1.0
2012-09-07,27.93,27.93,27.93,27.93,0,19.1999960314465,19.1999960314465,19.1999960314465,19.1999960314465,0,0.0,1.0
2012-09-10,27.93,27.93,27.93,27.93,0,19.1999960314465,19.1999960314465,19.1999960314465,19.1999960314465,0,0.0,1.0
2012-09-11,27.93,27.93,27.93,27.93,0,19.1999960314465,19.1999960314465,19.1999960314465,19.1999960314465,0,0.0,1.0
2012-09-12,27.93,27.93,27.93,27.93,0,19.1999960314465,19.1999960314465,19.1999960314465,19.1999960314465,0,0.0,1.0
2012-09-13,27.93,27.93,27.93,27.93,0,19.1999960314465,19.1999960314465,19.1999960314465,19.1999960314465,0,0.0,1.0
2012-09-14,27.93,27.93,27.93,27.93,0,19.1999960314465,19.1999960314465,19.1999960314465,19.1999960314465,0,0.0,1.0
2012-09-17,27.93,27.93,27.93,27.93,0,19.1999960314465,19.1999960314465,19.1999960314465,19.1999960314465,0,0.0,1.0
2012-09-18,27.93,27.93,27.93,27.93,0,19.1999960314465,19.1999960314465,19.1999960314465,19.1999960314465,0,0.0,1.0
2012-09-19,30.4035,30.4035,30.3,30.3,1249,20.9003608786997,20.9003608786997,20.82921159158,20.82921159158,1816.90506304609,0.0,1.0
2012-09-20,30.31,30.31,30.02,30.02,400,20.8360859188379,20.8360859188379,20.6367304283575,20.6367304283575,581.875120270967,0.0,1.0
2012-09-21,30.31,30.31,30.31,30.31,0,20.8360859188379,20.8360859188379,20.8360859188379,20.8360859188379,0,0.0,1.0
2012-09-24,30.24,30.24,30.15,30.15,453,20.7879656280323,20.7879656280323,20.7260966827108,20.7260966827108,658.973573706869,0.0,1.0
2012-09-25,30.24,30.24,30.24,30.24,0,20.7879656280323,20.7879656280323,20.7879656280323,20.7879656280323,0,0.0,1.0
2012-09-26,30.24,30.24,30.24,30.24,0,20.7879656280323,20.7879656280323,20.7879656280323,20.7879656280323,0,0.0,1.0
2012-09-27,29.77,29.77,29.77,29.77,186,20.4648722469088,20.4648722469088,20.4648722469088,20.4648722469088,270.571930925999,0.0,1.0
2012-09-28,29.77,29.77,29.77,29.77,0,20.4648722469088,20.4648722469088,20.4648722469088,20.4648722469088,0,0.0,1.0
2012-10-01,29.77,29.77,29.77,29.77,0,20.4648722469088,20.4648722469088,20.4648722469088,20.4648722469088,0,0.0,1.0
2012-10-02,29.77,29.77,29.77,29.77,0,20.4648722469088,20.4648722469088,20.4648722469088,20.4648722469088,0,0.0,1.0
2012-10-03,29.77,29.77,29.77,29.77,0,20.4648722469088,20.4648722469088,20.4648722469088,20.4648722469088,0,0.0,1.0
2012-10-04,29.77,29.77,29.77,29.77,0,20.4648722469088,20.4648722469088,20.4648722469088,20.4648722469088,0,0.0,1.0
2012-10-05,29.77,29.77,29.77,29.77,0,20.4648722469088,20.4648722469088,20.4648722469088,20.4648722469088,0,0.0,1.0
2012-10-08,29.77,29.77,29.77,29.77,0,20.4648722469088,20.4648722469088,20.4648722469088,20.4648722469088,0,0.0,1.0
2012-10-09,29.84,29.84,29.84,29.84,126,20.5129925377144,20.5129925377144,20.5129925377144,20.5129925377144,183.290662885354,0.0,1.0
2012-10-10,29.84,29.84,29.84,29.84,0,20.5129925377144,20.5129925377144,20.5129925377144,20.5129925377144,0,0.0,1.0
2012-10-11,29.87,29.89,29.79,29.8,29389,20.5336155194883,20.5473641740042,20.4786209014247,20.4854952286826,42751.8197741085,0.0,1.0
2012-10-12,29.86,29.9,29.84,29.9,25300,20.5267411922303,20.5542385012621,20.5129925377144,20.5542385012621,36803.6013571386,0.0,1.0
2012-10-15,29.86,29.86,29.86,29.86,0,20.5267411922303,20.5267411922303,20.5267411922303,20.5267411922303,0,0.0,1.0
2012-10-16,29.86,29.86,29.86,29.86,0,20.5267411922303,20.5267411922303,20.5267411922303,20.5267411922303,0,0.0,1.0
2012-10-17,30.6099,30.61,30.5299,30.53,36000,21.0422469933038,21.0423157365764,20.9872523752402,20.9873211185128,52368.7608243868,0.0,1.0
2012-10-18,30.6099,30.6099,30.6099,30.6099,0,21.0422469933038,21.0422469933038,21.0422469933038,21.0422469933038,0,0.0,1.0
2012-10-19,30.31,30.31,30.25,30.26,29600,20.8360859188379,20.8360859188379,20.7948399552903,20.8017142825482,43058.7589000515,0.0,1.0
2012-10-22,30.31,30.31,30.31,30.31,0,20.8360859188379,20.8360859188379,20.8360859188379,20.8360859188379,0,0.0,1.0
2012-10-23,29.98,29.98,29.98,29.98,189,20.6092331193257,20.6092331193257,20.6092331193257,20.6092331193257,274.935994328031,0.0,1.0
2012-10-24,29.98,29.98,29.98,29.98,0,20.6092331193257,20.6092331193257,20.6092331193257,20.6092331193257,0,0.0,1.0
2012-10-25,29.98,29.98,29.98,29.98,0,20.6092331193257,20.6092331193257,20.6092331193257,20.6092331193257,0,0.0,1.0
2012-10-26,29.98,29.98,29.98,29.98,0,20.6092331193257,20.6092331193257,20.6092331193257,20.6092331193257,0,0.0,1.0
2012-10-31,29.98,29.98,29.98,29.98,0,20.6092331193257,20.6092331193257,20.6092331193257,20.6092331193257,0,0.0,1.0
2012-11-01,29.98,29.98,29.98,29.98,0,20.6092331193257,20.6092331193257,20.6092331193257,20.6092331193257,0,0.0,1.0
2012-11-02,30.61,30.61,30.61,30.61,150,21.0423157365764,21.0423157365764,21.0423157365764,21.0423157365764,218.203170101612,0.0,1.0
2012-11-05,30.61,30.61,30.61,30.61,0,21.0423157365764,21.0423157365764,21.0423157365764,21.0423157365764,0,0.0,1.0
2012-11-06,30.46,30.46,30.37,30.37,200,20.9392008277071,20.9392008277071,20.8773318823856,20.8773318823856,290.937560135483,0.0,1.0
2012-11-07,30.28,30.28,30.28,30.28,600,20.8154629370641,20.8154629370641,20.8154629370641,20.8154629370641,872.812680406448,0.0,1.0
2012-11-08,29.9,30.16,29.9,30.15,566,20.5542385012621,20.7329710099687,20.5542385012621,20.7260966827108,823.353295183417,0.0,1.0
2012-11-09,29.9,29.9,29.9,29.9,0,20.5542385012621,20.5542385012621,20.5542385012621,20.5542385012621,0,0.0,1.0
2012-11-12,29.9,29.9,29.9,29.9,0,20.5542385012621,20.5542385012621,20.5542385012621,20.5542385012621,0,0.0,1.0
2012-11-13,29.45,29.49,29.42,29.49,98300,20.2448937746545,20.2723910836863,20.2242707928806,20.2723910836863,142995.81080659,0.0,1.0
2012-11-14,29.22,29.22,29.21,29.21,7500,20.0867842477217,20.0867842477217,20.0799099204637,20.0799099204637,10910.1585050806,0.0,1.0
2012-11-15,29.12,29.12,29.08,29.08,29335,20.0180409751422,20.0180409751422,19.9905436661104,19.9905436661104,42673.266632872,0.0,1.0
2012-11-16,29.12,29.12,29.12,29.12,0,20.0180409751422,20.0180409751422,20.0180409751422,20.0180409751422,0,0.0,1.0
2012-11-19,29.35,29.35,29.35,29.35,726,20.176150502075,20.176150502075,20.176150502075,20.176150502075,1056.1033432918,0.0,1.0
2012-11-20,29.35,29.35,29.35,29.35,0,20.176150502075,20.176150502075,20.176150502075,20.176150502075,0,0.0,1.0
2012-11-21,29.62,29.62,29.62,29.62,400,20.3617573380396,20.3617573380396,20.3617573380396,20.3617573380396,581.875120270965,0.0,1.0
2012-11-23,29.62,29.62,29.62,29.62,0,20.3617573380396,20.3617573380396,20.3617573380396,20.3617573380396,0,0.0,1.0
2012-11-26,29.99,29.99,29.89,29.89,450,20.6161074465836,20.6161074465836,20.5473641740042,20.5473641740042,654.609510304837,0.0,1.0
2012-11-27,30.05,30.05,30.05,30.05,100,20.6573534101313,20.6573534101313,20.6573534101313,20.6573534101313,145.468780067742,0.0,1.0
2012-11-28,29.94,29.94,29.9335,29.9335,508,20.5817358102939,20.5817358102939,20.5772674975762,20.5772674975762,738.981402744126,0.0,1.0
2012-11-29,29.94,29.94,29.94,29.94,0,20.5817358102939,20.5817358102939,20.5817358102939,20.5817358102939,0,0.0,1.0
2012-11-30,30.27,30.27,30.27,30.27,17500,20.8085886098062,20.8085886098062,20.8085886098062,20.8085886098062,25457.0365118547,0.0,1.0
2012-12-03,30.35,30.36,30.35,30.36,16535,20.8635832278697,20.8704575551277,20.8635832278697,20.8704575551277,24053.2627842011,0.0,1.0
2012-12-04,30.35,30.35,30.35,30.35,0,20.8635832278697,20.8635832278697,20.8635832278697,20.8635832278697,0,0.0,1.0
2012-12-05,30.5701,30.5701,30.57,30.57,16000,21.0148871708171,21.0148871708171,21.0148184275446,21.0148184275446,23275.0048108387,0.0,1.0
2012-12-06,30.5701,30.5701,30.5701,30.5701,0,21.0148871708171,21.0148871708171,21.0148871708171,21.0148871708171,0,0.0,1.0
2012-12-07,30.59,30.59,30.46,30.46,89800,21.0285670820605,21.0285670820605,20.9392008277071,20.9392008277071,130630.964500832,0.0,1.0
2012-12-10,30.43,30.45,30.43,30.45,8300,20.9185778459333,20.9323265004492,20.9185778459333,20.9323265004492,12073.9087456225,0.0,1.0
2012-12-11,30.4701,30.4801,30.47,30.48,4940,20.9461438982377,20.9530182254956,20.9460751549651,20.952949482223,7186.15773534642,0.0,1.0
2012-12-12,30.7999,30.7999,30.7999,30.7999,100,21.1728592112048,21.1728592112048,21.1728592112048,21.1728592112048,145.468780067741,0.0,1.0
2012-12-13,30.64,30.64,30.64,30.64,189,21.0629387183502,21.0629387183502,21.0629387183502,21.0629387183502,274.935994328031,0.0,1.0
2012-12-14,30.64,30.64,30.64,30.64,0,21.0629387183502,21.0629387183502,21.0629387183502,21.0629387183502,0,0.0,1.0
2012-12-17,30.64,30.64,30.64,30.64,0,21.0629387183502,21.0629387183502,21.0629387183502,21.0629387183502,0,0.0,1.0
2012-12-18,30.64,30.64,30.37,30.37,2406,21.480169136944,21.480169136944,21.2908856621733,21.2908856621733,3431.99532229047,0.60694,1.0
2012-12-19,30.79,30.8,30.7853,30.7853,1927,21.5853266229278,21.5923371219934,21.582031688367,21.582031688367,2748.73440816863,0.0,1.0
2012-12-20,30.79,30.79,30.79,30.79,2700,21.5853266229278,21.5853266229278,21.5853266229278,21.5853266229278,3851.36632177234,0.0,1.0
2012-12-21,30.79,30.79,30.79,30.79,0,21.5853266229278,21.5853266229278,21.5853266229278,21.5853266229278,0,0.0,1.0
2012-12-24,30.79,30.79,30.79,30.79,0,21.5853266229278,21.5853266229278,21.5853266229278,21.5853266229278,0,0.0,1.0
2012-12-26,30.79,30.79,30.79,30.79,0,21.5853266229278,21.5853266229278,21.5853266229278,21.5853266229278,0,0.0,1.0
2012-12-27,30.79,30.79,30.79,30.79,0,21.5853266229278,21.5853266229278,21.5853266229278,21.5853266229278,0,0.0,1.0
2012-12-28,30.55,30.55,30.54,30.54,2651,21.4170746453538,21.4170746453538,21.4100641462882,21.4100641462882,3781.47115519203,0.0,1.0
2012-12-31,30.55,30.55,30.55,30.55,0,21.4170746453538,21.4170746453538,21.4170746453538,21.4170746453538,0,0.0,1.0
2013-01-02,31.35,31.35,31.0,31.0,8092,21.9779145706004,21.9779145706004,21.732547103305,21.732547103305,11542.6875095488,0.0,1.0
2013-01-03,31.35,31.35,31.35,31.35,0,21.9779145706004,21.9779145706004,21.9779145706004,21.9779145706004,0,0.0,1.0
2013-01-04,31.19,31.19,31.19,31.19,2443,21.8657465855511,21.8657465855511,21.8657465855511,21.8657465855511,3484.77330521845,0.0,1.0
2013-01-07,31.37,31.37,31.32,31.32,2014,21.9919355687315,21.9919355687315,21.9568830734036,21.9568830734036,2872.83398964797,0.0,1.0
2013-01-08,30.94,31.2,30.94,31.2,1800,21.6904841089115,21.8727570846166,21.6904841089115,21.8727570846166,2567.57754784823,0.0,1.0
2013-01-09,30.96,30.9685,30.96,30.9685,415,21.7045051070427,21.7104640312484,21.7045051070427,21.7104640312484,591.969267976119,0.0,1.0
2013-01-10,30.96,30.96,30.96,30.96,0,21.7045051070427,21.7045051070427,21.7045051070427,21.7045051070427,0,0.0,1.0
2013-01-11,31.6,31.6,31.53,31.53,4833,22.1531770472399,22.1531770472399,22.1041035537809,22.1041035537809,6893.94571597251,0.0,1.0
2013-01-14,31.43,31.43,31.43,31.43,1490,22.033998563125,22.033998563125,22.033998563125,22.033998563125,2125.38363682993,0.0,1.0
2013-01-15,31.43,31.43,31.37,31.42,7100,22.033998563125,22.033998563125,21.9919355687315,22.0269880640595,10127.6669942903,0.0,1.0
2013-01-16,31.3,31.3,31.25,31.25,580,21.9428620752725,21.9428620752725,21.9078095799446,21.9078095799446,827.330543195539,0.0,1.0
2013-01-17,31.36,31.36,31.36,31.36,203,21.984925069666,21.984925069666,21.984925069666,21.984925069666,289.565690118439,0.0,1.0
2013-01-18,31.36,31.36,31.36,31.36,0,21.984925069666,21.984925069666,21.984925069666,21.984925069666,0,0.0,1.0
2013-01-22,31.36,31.36,31.36,31.36,0,21.984925069666,21.984925069666,21.984925069666,21.984925069666,0,0.0,1.0
2013-01-23,31.32,31.32,31.32,31.32,864,21.9568830734036,21.9568830734036,21.9568830734036,21.9568830734036,1232.43722296715,0.0,1.0
2013-01-24,31.48,31.48,31.48,31.48,184,22.069051058453,22.069051058453,22.069051058453,22.069051058453,262.46348266893,0.0,1.0
2013-01-25,31.83,31.83,31.83,31.83,5219,22.3144185257483,22.3144185257483,22.3144185257483,22.3144185257483,7444.54845678885,0.0,1.0
2013-01-28,31.62,31.62,31.62,31.62,160,22.1671980453711,22.1671980453711,22.1671980453711,22.1671980453711,228.229115364287,0.0,1.0
2013-01-29,31.62,31.62,31.62,31.62,0,22.1671980453711,22.1671980453711,22.1671980453711,22.1671980453711,0,0.0,1.0
2013-01-30,31.5,31.5,31.5,31.5,100,22.0830720565841,22.0830720565841,22.0830720565841,22.0830720565841,142.64319710268,0.0,1.0
2013-01-31,31.7,31.7,31.7,31.7,661,22.2232820378958,22.2232820378958,22.2232820378958,22.2232820378958,942.871532848709,0.0,1.0
2013-02-01,31.91,32.05,31.87,32.05,11116,22.370502518273,22.4686495051911,22.3424605220107,22.4686495051911,15856.2177899338,0.0,1.0
2013-02-04,31.81,31.81,31.7999,31.7999,1366,22.3003975276172,22.3003975276172,22.2933169235609,22.2933169235609,1948.5060724226,0.0,1.0
2013-02-05,31.84,31.84,31.84,31.84,1333,22.3214290248139,22.3214290248139,22.3214290248139,22.3214290248139,1901.43381737872,0.0,1.0
2013-02-06,31.84,31.84,31.84,31.84,0,22.3214290248139,22.3214290248139,22.3214290248139,22.3214290248139,0,0.0,1.0
2013-02-07,31.97,32.31,31.97,32.1115,19785,22.4125655126665,22.6509224808963,22.4125655126665,22.5117640744445,28221.9565467651,0.0,1.0
2013-02-08,31.97,31.97,31.97,31.97,0,22.4125655126665,22.4125655126665,22.4125655126665,22.4125655126665,0,0.0,1.0
2013-02-11,32.18,32.18,32.09,32.09,4800,22.5597859930437,22.5597859930437,22.4966915014535,22.4966915014535,6846.87346092861,0.0,1.0
2013-02-12,32.34,32.39,32.04,32.04,2200,22.671953978093,22.7070064734209,22.4616390061256,22.4616390061256,3138.15033625895,0.0,1.0
2013-02-13,32.59,32.78,32.51,32.51,9494,22.8472164547326,22.9804159369786,22.7911324622079,22.7911324622079,13542.5451329284,0.0,1.0
2013-02-14,32.24,32.24,32.14,32.14,3535,22.6018489874372,22.6018489874372,22.5317439967814,22.5317439967814,5042.43701757972,0.0,1.0
2013-02-15,32.24,32.24,32.24,32.24,100,22.6018489874372,22.6018489874372,22.6018489874372,22.6018489874372,142.643197102679,0.0,1.0
2013-02-19,32.35,32.37,32.32,32.37,7076,22.6789644771586,22.6929854752898,22.6579329799619,22.6929854752898,10093.4326269856,0.0,1.0
2013-02-20,32.07,32.31,32.05,32.31,12100,22.4826705033223,22.6509224808963,22.4686495051911,22.6509224808963,17259.8268494242,0.0,1.0
2013-02-21,31.7,31.74,31.57,31.62,7330,22.2232820378958,22.2513240341581,22.1321455500432,22.1671980453711,10455.7463476264,0.0,1.0
2013-02-22,32.13,32.13,31.94,31.95,8018,22.5247334977158,22.5247334977158,22.3915340154697,22.3985445145353,11437.1315436928,0.0,1.0
2013-02-25,31.37,31.88,31.37,31.74,3832,21.9919355687315,22.3494710210762,21.9919355687315,22.2513240341581,5466.08731297469,0.0,1.0
2013-02-26,31.57,31.57,31.57,31.57,119,22.1321455500432,22.1321455500432,22.1321455500432,22.1321455500432,169.745404552188,0.0,1.0
2013-02-27,31.97,31.97,31.97,31.97,200,22.4125655126665,22.4125655126665,22.4125655126665,22.4125655126665,285.286394205359,0.0,1.0
2013-02-28,32.01,32.14,31.99,31.99,3221,22.4406075089288,22.5317439967814,22.4265865107976,22.4265865107976,4594.53737867731,0.0,1.0
2013-03-01,31.86,31.89,31.72,31.86,2929,22.3354500229451,22.3564815201418,22.2373030360269,22.3354500229451,4178.01924313748,0.0,1.0
2013-03-04,31.38,31.73,31.38,31.69,594,21.9989460677971,22.2443135350925,21.9989460677971,22.2162715388302,847.300590789917,0.0,1.0
2013-03-05,32.52,32.52,32.52,32.52,700,22.7981429612735,22.7981429612735,22.7981429612735,22.7981429612735,998.502379718756,0.0,1.0
2013-03-06,32.46,32.57,32.35,32.57,3031,22.75607996688,22.8331954566014,22.6789644771586,22.8331954566014,4323.51530418222,0.0,1.0
2013-03-07,32.46,32.5,32.43,32.49,4378,22.75607996688,22.7841219631423,22.7350484696833,22.7771114640768,6244.91916915531,0.0,1.0
2013-03-08,32.27,32.27,32.27,32.27,6342,22.622880484634,22.622880484634,22.622880484634,22.622880484634,9046.43156025191,0.0,1.0
2013-03-11,32.24,32.24,32.2,32.2,1164,22.6018489874372,22.6018489874372,22.5738069911749,22.5738069911749,1660.36681427519,0.0,1.0
2013-03-12,32.11,32.43,32.03,32.43,3459,22.5107124995846,22.7350484696833,22.45462850706,22.7350484696833,4934.02818778169,0.0,1.0
2013-03-13,32.19,32.26,32.04,32.04,1863,22.5667964921093,22.6158699855684,22.4616390061256,22.4616390061256,2657.44276202292,0.0,1.0
2013-03-14,33.04,33.18,32.49,32.49,13189,23.1626889126838,23.2608358996019,22.7771114640768,22.7771114640768,18813.2112658724,0.0,1.0
2013-03-15,32.93,33.11,32.93,33.08,4860,23.0855734229624,23.2117624061429,23.0855734229624,23.1907309089461,6932.45937919021,0.0,1.0
2013-03-18,32.83,33.0,32.83,32.89,2824,23.0154684323066,23.1346469164215,23.0154684323066,23.0575314267001,4028.24388617966,0.0,1.0
2013-03-19,32.83,32.83,32.83,32.83,0,23.0154684323066,23.0154684323066,23.0154684323066,23.0154684323066,0,0.0,1.0
2013-03-20,32.83,32.83,32.83,32.83,0,23.0154684323066,23.0154684323066,23.0154684323066,23.0154684323066,0,0.0,1.0
2013-03-21,32.86,32.86,32.86,32.86,172,23.0364999295033,23.0364999295033,23.0364999295033,23.0364999295033,245.346299016609,0.0,1.0
2013-03-22,32.86,32.86,32.86,32.86,0,23.0364999295033,23.0364999295033,23.0364999295033,23.0364999295033,0,0.0,1.0
2013-03-25,32.84,33.55,32.824,33.54,1550,23.0224789313721,23.5202243650285,23.0112621328672,23.5132138659629,2210.96955509153,0.0,1.0
2013-03-26,32.72,32.72,32.72,32.72,386,22.9383529425852,22.9383529425852,22.9383529425852,22.9383529425852,550.602740816341,0.0,1.0
2013-03-27,32.72,32.72,32.72,32.72,0,22.9383529425852,22.9383529425852,22.9383529425852,22.9383529425852,0,0.0,1.0
2013-03-28,33.03,33.03,32.984,32.984,213,23.1556784136182,23.1556784136182,23.1234301179165,23.1234301179165,303.830009828707,0.0,1.0
2013-04-01,33.03,33.03,33.03,33.03,0,23.1556784136182,23.1556784136182,23.1556784136182,23.1556784136182,0,0.0,1.0
2013-04-02,32.93,32.99,32.72,32.72,6060,23.0855734229624,23.1276364173559,22.9383529425852,22.9383529425852,8644.17774442236,0.0,1.0
2013-04-03,32.93,32.93,32.93,32.93,200,23.0855734229624,23.0855734229624,23.0855734229624,23.0855734229624,285.286394205359,0.0,1.0
2013-04-04,32.36,32.36,32.36,32.36,5500,22.6859749762242,22.6859749762242,22.6859749762242,22.6859749762242,7845.37584064737,0.0,1.0
2013-04-05,32.16,32.16,32.16,32.16,5600,22.5457649949125,22.5457649949125,22.5457649949125,22.5457649949125,7988.01903775006,0.0,1.0
2013-04-08,32.16,32.16,32.16,32.16,0,22.5457649949125,22.5457649949125,22.5457649949125,22.5457649949125,0,0.0,1.0
2013-04-09,32.22,32.22,32.21,32.21,750,22.587827989306,22.587827989306,22.5808174902405,22.5808174902405,1069.8239782701,0.0,1.0
2013-04-10,32.73,32.73,32.73,32.73,750,22.9453634416507,22.9453634416507,22.9453634416507,22.9453634416507,1069.8239782701,0.0,1.0
2013-04-11,33.31,33.31,33.31,33.31,141,23.3519723874545,23.3519723874545,23.3519723874545,23.3519723874545,201.126907914778,0.0,1.0
2013-04-12,33.31,33.31,33.31,33.31,0,23.3519723874545,23.3519723874545,23.3519723874545,23.3519723874545,0,0.0,1.0
2013-04-15,32.489,32.489,32.489,32.489,450,22.7764104141702,22.7764104141702,22.7764104141702,22.7764104141702,641.894386962057,0.0,1.0
2013-04-16,32.42,32.48,32.42,32.48,1408,22.7280379706177,22.7701009650112,22.7280379706177,22.7701009650112,2008.41621520572,0.0,1.0
2013-04-17,31.97,31.97,31.97,31.97,1000,22.4125655126665,22.4125655126665,22.4125655126665,22.4125655126665,1426.43197102679,0.0,1.0
2013-04-18,31.81,31.99,31.81,31.94,7778,22.3003975276172,22.4265865107976,22.3003975276172,22.3915340154697,11094.7878706464,0.0,1.0
2013-04-19,31.99,31.99,31.85,31.97,746,22.4265865107976,22.4265865107976,22.3284395238795,22.4125655126665,1064.11825038599,0.0,1.0
2013-04-22,31.79,31.89,31.78,31.89,3800,22.286376529486,22.3564815201418,22.2793660304204,22.3564815201418,5420.44148990182,0.0,1.0
2013-04-23,32.61,32.61,32.39,32.45,7401,22.8612374528637,22.8612374528637,22.7070064734209,22.7490694678144,10557.0230175693,0.0,1.0
2013-04-24,32.61,32.61,32.61,32.61,0,22.8612374528637,22.8612374528637,22.8612374528637,22.8612374528637,0,0.0,1.0
2013-04-25,32.61,32.61,32.61,32.61,0,22.8612374528637,22.8612374528637,22.8612374528637,22.8612374528637,0,0.0,1.0
2013-04-26,32.61,32.61,32.61,32.61,0,22.8612374528637,22.8612374528637,22.8612374528637,22.8612374528637,0,0.0,1.0
2013-04-29,33.69,33.69,33.69,33.69,394,23.6183713519466,23.6183713519466,23.6183713519466,23.6183713519466,562.014196584558,0.0,1.0
2013-04-30,33.69,33.69,33.69,33.69,0,23.6183713519466,23.6183713519466,23.6183713519466,23.6183713519466,0,0.0,1.0
2013-05-01,33.72,33.72,33.72,33.72,3751,23.6394028491434,23.6394028491434,23.6394028491434,23.6394028491434,5350.5463233215,0.0,1.0
2013-05-02,33.72,33.72,33.72,33.72,100,23.6394028491434,23.6394028491434,23.6394028491434,23.6394028491434,142.643197102679,0.0,1.0
2013-05-03,34.07,34.07,33.93,34.01,2656,23.8847703164388,23.8847703164388,23.7866233295206,23.8427073220453,3788.60331504716,0.0,1.0
2013-05-06,34.23,34.23,34.23,34.23,0,23.9969383014881,23.9969383014881,23.9969383014881,23.9969383014881,0,0.0,1.0
2013-05-07,33.93,33.93,33.65,33.75,652,23.7866233295206,23.7866233295206,23.5903293556843,23.6604343463401,930.03364510947,0.0,1.0
2013-05-08,34.17,34.17,34.14,34.14,2400,23.9548753070946,23.9548753070946,23.9338438098978,23.9338438098978,3423.4367304643,0.0,1.0
2013-05-09,34.22,34.28,34.2,34.28,1600,23.9899278024225,24.031990796816,23.9759068042913,24.031990796816,2282.29115364287,0.0,1.0
2013-05-10,33.99,34.02,33.99,34.01,1200,23.8286863239141,23.8497178211108,23.8286863239141,23.8427073220453,1711.71836523215,0.0,1.0
2013-05-13,34.03,34.03,34.01,34.01,500,23.8567283201764,23.8567283201764,23.8427073220453,23.8427073220453,713.215985513398,0.0,1.0
2013-05-14,34.03,34.03,33.9399,33.994,1011,23.8567283201764,23.8567283201764,23.7935637235955,23.8314905235403,1442.12272270809,0.0,1.0
2013-05-15,34.38,34.38,34.05,34.19,2900,24.1020957874718,24.1020957874718,23.8707493183076,23.9688963052257,4136.6527159777,0.0,1.0
2013-05-16,34.6,34.63,34.6,34.63,1160,24.2563267669146,24.2773582641114,24.2563267669146,24.2773582641114,1654.66108639108,0.0,1.0
2013-05-17,34.9,34.92,34.51,34.51,3996,24.4666417388821,24.4806627370133,24.1932322753244,24.1932322753244,5700.02215622307,0.0,1.0
2013-05-20,34.89,34.89,34.89,34.89,500,24.4596312398165,24.4596312398165,24.4596312398165,24.4596312398165,713.215985513397,0.0,1.0
2013-05-21,35.01,35.01,35.0099,35.01,700,24.5437572286035,24.5437572286035,24.5436871236128,24.5437572286035,998.502379718755,0.0,1.0
2013-05-22,34.36,35.04,34.36,35.04,5173,24.0880747893406,24.5647887258002,24.0880747893406,24.5647887258002,7378.93258612162,0.0,1.0
2013-05-23,34.23,34.23,33.8,33.87,17542,23.9969383014881,23.9969383014881,23.695486841668,23.7445603351271,25022.469635752,0.0,1.0
2013-05-24,33.86,34.0,33.83,34.0,1100,23.7375498360615,23.8356968229797,23.7165183388648,23.8356968229797,1569.07516812948,0.0,1.0
2013-05-28,34.33,34.33,34.13,34.13,639,24.0670432921439,24.0670432921439,23.9268333108323,23.9268333108323,911.490029486121,0.0,1.0
2013-05-29,33.83,34.08,33.83,34.08,1100,23.7165183388648,23.8917808155043,23.7165183388648,23.8917808155043,1569.07516812947,0.0,1.0
2013-05-30,34.28,34.28,34.28,34.28,500,24.031990796816,24.031990796816,24.031990796816,24.031990796816,713.215985513397,0.0,1.0
2013-05-31,33.93,34.02,33.91,34.02,4390,23.7866233295206,23.8497178211108,23.7726023313894,23.8497178211108,6262.03635280763,0.0,1.0
2013-06-03,34.28,34.28,33.93,33.99,23291,24.031990796816,24.031990796816,23.7866233295206,23.8286863239141,33223.027037185,0.0,1.0
2013-06-04,33.92,34.25,33.91,34.25,2700,23.779612830455,24.0109592996192,23.7726023313894,24.0109592996192,3851.36632177235,0.0,1.0
2013-06-05,33.58,33.75,33.43,33.73,6935,23.5412558622252,23.6604343463401,23.4360983762415,23.646413348209,9892.30571907083,0.0,1.0
2013-06-06,33.58,33.58,33.58,33.58,0,23.5412558622252,23.5412558622252,23.5412558622252,23.5412558622252,0,0.0,1.0
2013-06-07,33.58,33.58,33.58,33.58,0,23.5412558622252,23.5412558622252,23.5412558622252,23.5412558622252,0,0.0,1.0
2013-06-10,33.58,33.58,33.58,33.58,0,23.5412558622252,23.5412558622252,23.5412558622252,23.5412558622252,0,0.0,1.0
2013-06-11,33.467,33.467,33.467,33.467,279,23.4620372227841,23.4620372227841,23.4620372227841,23.4620372227841,397.974519916476,0.0,1.0
2013-06-12,33.467,33.467,33.467,33.467,0,23.4620372227841,23.4620372227841,23.4620372227841,23.4620372227841,0,0.0,1.0
2013-06-13,33.3471,33.3471,33.275,33.275,200,23.3779813389878,23.3779813389878,23.327435640725,23.327435640725,285.286394205359,0.0,1.0
2013-06-14,33.74,33.74,33.74,33.74,900,23.6534238472745,23.6534238472745,23.6534238472745,23.6534238472745,1283.78877392412,0.0,1.0
2013-06-17,34.04,34.05,34.04,34.05,200,23.863738819242,23.8707493183076,23.863738819242,23.8707493183076,285.286394205359,0.0,1.0
2013-06-18,33.99,34.34,33.99,34.34,5402,23.8286863239141,24.0740537912095,23.8286863239141,24.0740537912095,7705.58550748674,0.0,1.0
2013-06-19,33.96,33.96,33.96,33.96,149,23.8076548267174,23.8076548267174,23.8076548267174,23.8076548267174,212.538363682992,0.0,1.0
2013-06-20,32.9,32.99,32.9,32.99,524,23.0645419257656,23.1276364173559,23.0645419257656,23.1276364173559,747.450352818041,0.0,1.0
2013-06-21,32.52,33.09,32.52,33.09,353,22.7981429612735,23.1977414080117,22.7981429612735,23.1977414080117,503.530485772459,0.0,1.0
2013-06-24,31.97,32.0,31.66,32.0,6468,22.4125655126665,22.4335970098632,22.1952400416334,22.4335970098632,9226.1619886013,0.0,1.0
2013-06-25,32.54,32.54,32.2,32.2,3226,22.8121639594047,22.8121639594047,22.5738069911749,22.5738069911749,4601.66953853243,0.0,1.0
2013-06-26,32.54,32.54,32.54,32.54,0,22.8121639594047,22.8121639594047,22.8121639594047,22.8121639594047,0,0.0,1.0
2013-06-27,32.3992,32.465,32.3572,32.465,886,22.988020926365,23.0347076277945,22.9582209041759,23.0347076277945,1248.72390241638,0.391648,1.0
2013-06-28,32.3308,32.385,32.3073,32.315,1331,22.9394894616571,22.9779456807677,22.922815639718,22.9282789771193,1875.90464347202,0.0,1.0
2013-07-01,32.85,32.85,32.85,32.85,458,23.3078744978607,23.3078744978607,23.3078744978607,23.3078744978607,645.502875064002,0.0,1.0
2013-07-02,32.7,32.7,32.68,32.68,644,23.2014458471856,23.2014458471856,23.1872553604289,23.1872553604289,907.650330876017,0.0,1.0
2013-07-03,32.92,32.92,32.92,32.92,600,23.3575412015092,23.3575412015092,23.3575412015092,23.3575412015092,845.636954232313,0.0,1.0
2013-07-05,33.19,33.68,32.78,33.68,3642,23.5491127727244,23.8967796982633,23.2582077942123,23.8967796982633,5133.01631219016,0.0,1.0
2013-07-08,33.5,33.5,33.5,33.5,383,23.7690653174531,23.7690653174531,23.7690653174531,23.7690653174531,539.798255784961,0.0,1.0
2013-07-09,33.54,33.5533,33.54,33.5533,554,23.7974462909665,23.8068829646597,23.7974462909665,23.8068829646597,780.80478774117,0.0,1.0
2013-07-10,33.56,33.56,33.56,33.56,600,23.8116367777232,23.8116367777232,23.8116367777232,23.8116367777232,845.636954232314,0.0,1.0
2013-07-11,34.71,35.18,34.2,35.18,4338,24.6275897662328,24.9610662050149,24.2657323539372,24.9610662050149,6113.95517909963,0.0,1.0
2013-07-12,35.23,35.23,34.113,34.8,3914,24.9965424219067,24.9965424219067,24.2040037365456,24.6914469566379,5516.37173144213,0.0,1.0
2013-07-15,34.43,34.43,34.35,34.35,590,24.4289229516391,24.4289229516391,24.3721610046124,24.3721610046124,831.54300499511,0.0,1.0
2013-07-16,34.11,34.11,33.99,33.99,700,24.2018751635321,24.2018751635321,24.116732242992,24.116732242992,986.576446604368,0.0,1.0
2013-07-17,34.58,34.67,34.47,34.495,639,24.5353516023143,24.5992087927194,24.4573039251525,24.4750420335984,900.603356257415,0.0,1.0
2013-07-18,34.92,34.92,34.6,34.6,3411,24.776589877178,24.776589877178,24.549542089071,24.549542089071,4807.44608481071,0.0,1.0
2013-07-19,34.95,34.95,34.86,34.87,2063,24.797875607313,24.797875607313,24.7340184169079,24.7411136602863,2907.58172763545,0.0,1.0
2013-07-22,35.2,35.23,35.19,35.23,1148,24.9752566917716,24.9965424219067,24.9681614483933,24.9965424219067,1617.98537243116,0.0,1.0
2013-07-23,35.12,35.31,35.105,35.31,668,24.9184947447449,25.0533043689334,24.9078518796774,25.0533043689334,941.475809045309,0.0,1.0
2013-07-24,35.07,35.13,35.05,35.13,1098,24.8830185278532,24.9255899881232,24.8688280410965,24.9255899881232,1547.51562624513,0.0,1.0
2013-07-25,35.04,35.04,35.02,35.02,385,24.8617327977181,24.8617327977181,24.8475423109614,24.8475423109614,542.617045632402,0.0,1.0
2013-07-26,35.05,35.12,35.05,35.105,1068,24.8688280410965,24.9184947447449,24.8688280410965,24.9078518796774,1505.23377853352,0.0,1.0
2013-07-29,35.03,35.39,34.87,35.39,6804,24.8546375543398,25.1100663159602,24.7411136602863,25.1100663159602,9589.52306099444,0.0,1.0
2013-07-30,34.95,36.05,34.94,36.05,3088,24.797875607313,25.5783523789309,24.7907803639347,25.5783523789309,4352.21152444899,0.0,1.0
2013-07-31,35.0,35.0,34.59,34.59,760,24.8333518242047,24.8333518242047,24.5424468456926,24.5424468456926,1071.1401420276,0.0,1.0
2013-08-01,35.48,35.48,35.42,35.42,2755,25.1739235063653,25.1739235063653,25.1313520460952,25.1313520460952,3882.88301485004,0.0,1.0
2013-08-02,35.95,35.95,35.655,35.67,2003,25.5073999451475,25.5073999451475,25.2980902654863,25.3087331305538,2823.01803221221,0.0,1.0
2013-08-05,36.23,36.23,36.15,36.15,4762,25.7060667597411,25.7060667597411,25.6493048127143,25.6493048127143,6711.53862675713,0.0,1.0
2013-08-06,36.12,40.66,36.025,36.025,7635,25.6280190825793,28.8492595763476,25.560614270485,25.560614270485,10760.7302426062,0.0,1.0
2013-08-07,36.11,36.16,36.07,36.16,49274,25.620923839201,25.6564000560927,25.5925428656876,25.6564000560927,69446.525471405,0.0,1.0
2013-08-08,37.09,37.09,36.32,36.4,22372,26.3162576902787,26.3162576902787,25.7699239501462,25.8266858971729,31530.9832334756,0.0,1.0
2013-08-09,36.71,36.71,36.7099,36.71,968,26.0466384419016,26.0466384419016,26.0465674894678,26.0466384419016,1364.29428616147,0.0,1.0
2013-08-12,36.46,36.76,36.38,36.754,3136,25.869257357443,26.0821146587933,25.8124954104163,26.0778575127663,4419.86248078757,0.0,1.0
2013-08-13,36.7,36.72,36.4997,36.4997,4419,26.0395431985233,26.05373368528,25.897425473655,25.897425473655,6228.11616792099,0.0,1.0
2013-08-14,36.73,36.94,36.7008,36.7375,11052,26.0608289286583,26.2098290396035,26.0401108179935,26.0661503611921,15576.6326969592,0.0,1.0
2013-08-15,35.62,36.32,35.62,36.32,7709,25.2732569136621,25.7699239501462,25.2732569136621,25.7699239501462,10865.0254669615,0.0,1.0
2013-08-16,36.36,36.36,36.16,36.22,1389,25.7983049236596,25.7983049236596,25.6564000560927,25.6989715163627,1957.64954904781,0.0,1.0
2013-08-19,36.08,36.49,36.08,36.31,4777,25.5996381090659,25.890543087578,25.5996381090659,25.7628287067678,6732.67955061295,0.0,1.0
2013-08-20,36.23,36.23,36.15,36.205,1130,25.7060667597411,25.7060667597411,25.6493048127143,25.6883286512952,1592.61626380419,0.0,1.0
2013-08-21,36.44,36.58,35.81,35.81,9276,25.8550668706863,25.9544002779831,25.4080665378506,25.4080665378506,13073.5473124316,0.0,1.0
2013-08-22,36.42,36.42,36.3399,36.38,2350,25.8408763839296,25.8408763839296,25.7840434844691,25.8124954104163,3312.07807074324,0.0,1.0
2013-08-23,36.5625,36.5699,36.2,36.5699,700,25.941983602071,25.947234082171,25.6847810296061,25.947234082171,986.576446604368,0.0,1.0
2013-08-26,36.53,36.83,36.41,36.5,3384,25.9189240610914,26.1317813624417,25.8337811405513,25.8976383309564,4769.39242187026,0.0,1.0
2013-08-27,36.01,36.01,35.68,35.68,6400,25.5499714054175,25.5499714054175,25.3158283739322,25.3158283739322,9020.12751181136,0.0,1.0
2013-08-28,34.91,34.9203,34.91,34.9203,956,24.7694946337996,24.7768027344793,24.7694946337996,24.7768027344793,1347.38154707682,0.0,1.0
2013-08-29,35.89,35.92,35.642,35.8699,30192,25.4648284848774,25.4861142150124,25.2888664490944,25.4505670456869,42552.4515369701,0.0,1.0
2013-08-30,35.636,35.636,35.636,35.636,155,25.2846093030674,25.2846093030674,25.2846093030674,25.2846093030674,218.456213176682,0.0,1.0
2013-09-03,36.1566,36.167,35.98,35.98,1350,25.653987673344,25.6613667264575,25.5286856752825,25.5286856752825,1902.68314702271,0.0,1.0
2013-09-04,36.378,36.378,36.19,36.19,600,25.8110763617406,25.8110763617406,25.6776857862277,25.6776857862277,845.636954232314,0.0,1.0
2013-09-05,36.76,36.76,36.61,36.6465,4118,26.0821146587933,26.0821146587933,25.9756860081182,26.0015836464491,5803.88829588113,0.0,1.0
2013-09-06,36.95,36.96,36.83,36.83,2406,26.2169242829819,26.2240195263602,26.1317813624417,26.1317813624417,3391.00418647158,0.0,1.0
2013-09-09,37.3899,37.64,37.1593,37.64,3010,26.5290440391952,26.7064960760876,26.3654277268906,26.7064960760876,4242.27872039878,0.0,1.0
2013-09-10,37.91,37.92,37.769,37.77,1470,26.8980676473029,26.9051628906813,26.7980247156683,26.7987342400061,2071.81053786917,0.0,1.0
2013-09-11,38.3,38.36,37.99,38.0,83772,27.1747821390583,27.2173535993284,26.9548295943297,26.961924837708,118067.831549916,0.0,1.0
2013-09-12,38.02,38.1,37.916,37.99,29412,26.9761153244647,27.0328772714915,26.9023247933299,26.9548295943297,41453.1234964681,0.0,1.0
2013-09-13,38.34,38.45,37.83,38.16,6438,27.2031631125717,27.2812107897335,26.8413057002762,27.0754487317615,9073.68451891274,0.0,1.0
2013-09-16,38.58,38.65,38.58,38.64,5122,27.373448953652,27.4231156573004,27.373448953652,27.416020413922,7218.92079929652,0.0,1.0
2013-09-17,38.3,38.31,37.97,38.168,6267,27.1747821390583,27.1818773824367,26.940639107573,27.0811249264642,8832.67798695654,0.0,1.0
2013-09-18,38.99,38.99,38.1862,38.22,9018,27.6643539321641,27.6643539321641,27.0940382694128,27.1180201920316,12709.9234221117,0.0,1.0
2013-09-19,38.7555,39.198,38.6567,39.198,13620,27.4979704749419,27.8119349944336,27.4278694703639,27.8119349944336,19195.9588610736,0.0,1.0
2013-09-20,38.16,38.67,38.0136,38.67,2484,27.0754487317615,27.4373061440571,26.9715743687026,27.4373061440571,3500.93699052178,0.0,1.0
2013-09-23,38.1399,38.1399,37.77,38.0001,1520,27.061187292571,27.061187292571,26.7987342400061,26.9619957901418,2142.2802840552,0.0,1.0
2013-09-24,38.3,38.3,37.8732,38.09,1959,27.1747821390583,27.1747821390583,26.8719571516706,27.0257820281131,2761.00465556851,0.0,1.0
2013-09-25,38.25,38.25,38.19,38.23,1748,27.1393059221666,27.1393059221666,27.0967344618965,27.1251154354099,2463.62232666348,0.0,1.0
2013-09-26,38.27,38.27,38.24,38.25,12301,27.1534964089233,27.1534964089233,27.1322106787883,27.1393059221666,17336.9669566862,0.0,1.0
2013-09-27,38.27,38.27,38.02,38.138,6768,27.1534964089233,27.1534964089233,26.9761153244647,27.0598391963292,9538.78484374051,0.0,1.0
2013-09-30,37.63,38.56,37.63,38.22,1435,26.6994008327093,27.3592584668953,26.6994008327093,27.1180201920316,2022.48171553895,0.0,1.0
2013-10-01,38.4288,38.598,38.09,38.598,58719,27.2661688737714,27.386220391733,27.0257820281131,27.386220391733,82758.2605259455,0.0,1.0
2013-10-02,38.46,38.46,38.28,38.4303,2305,27.2883060331118,27.2883060331118,27.1605916523017,27.2672331602782,3248.65529917581,0.0,1.0
2013-10-03,38.05,38.6,37.77,38.195,11268,26.9974010545997,27.3876394404087,26.7987342400061,27.1002820835857,15881.0620004829,0.0,1.0
2013-10-04,37.7196,38.0,37.7,37.98,9112,26.7629742133792,26.961924837708,26.7490675363577,26.9477343509513,12842.4065449414,0.0,1.0
2013-10-07,37.78,37.78,37.458,37.6,6386,26.8058294833844,26.8058294833844,26.5773626466018,26.6781151025742,9000.39598287928,0.0,1.0
2013-10-08,37.0,37.6899,36.94,37.3078,11418,26.2524004998736,26.7419013405456,26.2098290396035,26.470792091059,16092.4712390409,0.0,1.0
2013-10-09,36.51,36.89,36.51,36.89,385,25.9047335743347,26.1743528227118,25.9047335743347,26.1743528227118,542.617045632402,0.0,1.0
2013-10-10,37.92,37.95,37.8699,37.8699,1100,26.9051628906813,26.9264486208163,26.8696157213558,26.8696157213558,1550.33441609257,0.0,1.0
2013-10-11,38.24,38.24,37.96,38.198,9501,27.1322106787883,27.1322106787883,26.9335438641946,27.1024106565992,13390.6611702687,0.0,1.0
2013-10-14,37.21,37.21,37.21,37.21,243,26.4014006108188,26.4014006108188,26.4014006108188,26.4014006108188,342.482966464088,0.0,1.0
2013-10-15,38.49,38.53,38.138,38.415,6742,27.3095917632469,27.3379727367603,27.0598391963292,27.2563774379093,9502.14057572377,0.0,1.0
2013-10-16,38.61,38.61,38.26,38.498,7681,27.394734683787,27.394734683787,27.146401165545,27.3152679579496,10825.5624090974,0.0,1.0
2013-10-17,39.26,39.26,39.06,39.06,726,27.8559255033794,27.8559255033794,27.7140206358125,27.7140206358125,1023.2207146211,0.0,1.0
2013-10-18,39.73,39.9,39.55,39.9,11023,28.1894019421616,28.3100210795934,28.0616875613514,28.3100210795934,15535.7602441713,0.0,1.0
2013-10-21,40.05,40.88,39.85,40.09,7694,28.4164497302686,29.0053549306711,28.2745448627017,28.444830703782,10843.8845431057,0.0,1.0
2013-10-22,40.2099,40.21,39.928,39.928,6580,28.5299026718883,28.5299736243221,28.3298877610528,28.3298877610528,9273.81859808105,0.0,1.0
2013-10-23,39.8,40.208,39.8,40.2,6204,28.23906864581,28.5285545756464,28.23906864581,28.5228783809437,8743.88610676213,0.0,1.0
2013-10-24,40.26,40.9,39.8,40.9,5874,28.5654498412138,29.0195454174278,28.23906864581,29.0195454174278,8278.78578193436,0.0,1.0
2013-10-25,39.9,40.23,39.5166,39.615,4948,28.3100210795934,28.5441641110788,28.0379894484677,28.1078066433106,6973.68608256916,0.0,1.0
2013-10-28,39.6999,40.17,39.4862,40.17,4504,28.1680452595927,28.5015926508087,28.0164199085975,28.5015926508087,6347.91473643725,0.0,1.0
2013-10-29,39.69,40.08,39.6,39.95,6814,28.1610209686482,28.4377354604036,28.0971637782431,28.3454972964851,9603.61701023165,0.0,1.0
2013-10-30,39.828,40.425,39.76,40.425,9034,28.2589353272693,28.6825213569565,28.2106876722966,28.6825213569565,12732.4737408912,0.0,1.0
2013-10-31,39.65,39.75,39.3,39.5102,7506,28.1326399951348,28.2035924289182,27.8843064768928,28.0334484927056,10578.9182974463,0.0,1.0
2013-11-01,39.32,39.81,38.91,39.81,961,27.8984969636494,28.2461638891883,27.6075919851373,28.2461638891883,1354.42852169543,0.0,1.0
2013-11-04,39.35,39.39,39.35,39.35,1750,27.9197826937845,27.9481636672979,27.9197826937845,27.9197826937845,2466.44111651092,0.0,1.0
2013-11-05,39.23,39.24,38.7101,38.7101,2717,27.8346397732443,27.8417350166227,27.4657580700042,27.4657580700042,3829.32600774867,0.0,1.0
2013-11-06,39.52,40.35,39.52,40.24,16178,28.0404018312163,28.6293070316189,28.0404018312163,28.5512593544571,22801.1910759507,0.0,1.0
2013-11-07,39.24,40.02,39.23,39.99,19388,27.8417350166227,28.3951640001335,27.8346397732443,28.3738782699985,27325.3487810935,0.0,1.0
2013-11-08,39.27,39.28,38.741,39.08,4303,27.8630207467577,27.8701159901361,27.4876823720433,27.7282111225692,6064.62635676942,0.0,1.0
2013-11-11,39.298,39.855,39.2785,39.855,5316,27.8828874282171,28.2780924843909,27.8690517036293,28.2780924843909,7492.34341449831,0.0,1.0
2013-11-12,39.0242,39.12,38.71,39.03,11144,27.688619664518,27.7565920960826,27.4656871175705,27.6927349056775,15706.2970299415,0.0,1.0
2013-11-13,38.7999,38.7999,38.41,38.41,8105,27.5294733555418,27.5294733555418,27.2528298162201,27.2528298162201,11423.1458567548,0.0,1.0
2013-11-14,38.9,39.26,38.9,39.17,3052,27.600496741759,27.8559255033794,27.600496741759,27.7920683129743,4301.47330719504,0.0,1.0
2013-11-15,39.2299,39.23,38.84,38.86,5764,27.8345688208106,27.8346397732443,27.5579252814889,27.5721157682456,8123.75234032509,0.0,1.0
2013-11-18,39.1499,39.2,38.9254,38.9254,1012,27.7778068737838,27.8133540431093,27.61851865994,27.61851865994,1426.30766280517,0.0,1.0
2013-11-19,39.09,39.45,38.88,39.435,3177,27.7353063659475,27.9907351275679,27.5863062550023,27.9800922625004,4477.64767266011,0.0,1.0
2013-11-20,38.83,39.48,38.49,39.35,3948,27.5508300381106,28.012020857703,27.3095917632469,27.9197826937845,5564.29115884863,0.0,1.0
2013-11-21,38.9999,39.35,38.8,39.06,6236,27.6713782231086,27.9197826937845,27.5295443079755,27.7140206358125,8788.98674432121,0.0,1.0
2013-11-22,39.25,39.3564,39.0429,39.2,5555,27.848830260001,27.9243236495466,27.7018877696355,27.8133540431093,7829.18880126752,0.0,1.0
2013-11-25,39.3135,39.8,39.29,39.6,65564,27.8938850554535,28.23906864581,27.8772112335144,28.0971637782431,92405.5687788126,0.0,1.0
2013-11-26,39.43,39.95,39.43,39.6,6773,27.9765446408112,28.3454972964851,27.9765446408112,28.0971637782431,9545.83181835913,0.0,1.0
2013-11-27,40.02,40.21,39.6,39.6,11447,28.3951640001335,28.5299736243221,28.0971637782431,28.0971637782431,16133.3436918289,0.0,1.0
2013-11-29,40.3,40.8,40.3,40.4,2297,28.5938308147272,28.9485929836444,28.5938308147272,28.6647832485106,3237.38013978604,0.0,1.0
2013-12-02,39.626,40.33,39.626,40.33,23617,28.1156114110268,28.6151165448622,28.1156114110268,28.6151165448622,33285.6799135076,0.0,1.0
2013-12-03,39.47,40.0,39.3,39.99,4448,28.0049256143246,28.3809735133769,27.8843064768928,28.3738782699985,6268.9886207089,0.0,1.0
2013-12-04,39.4501,39.47,39.2,39.38,1899,27.9908060800017,28.0049256143246,27.8133540431093,27.9410684239195,2676.44096014528,0.0,1.0
2013-12-05,39.5526,39.5904,39.18,39.18,3403,28.0635323246297,28.0903523445999,27.7991635563526,27.7991635563526,4796.17092542095,0.0,1.0
2013-12-06,39.75,40.0,39.71,39.965,1932,28.2035924289182,28.3809735133769,28.1752114554049,28.3561401615527,2722.95099262806,0.0,1.0
2013-12-09,40.13,40.55,40.13,40.5,3801,28.4732116772953,28.7712118991858,28.4732116772953,28.7357356822941,5357.11010506172,0.0,1.0
2013-12-10,40.5099,40.53,40.44,40.53,3092,28.7427599732386,28.7570214124291,28.693164222024,28.7570214124291,4357.84910414387,0.0,1.0
2013-12-11,40.1099,40.39,40.0,40.39,5369,28.4589502381049,28.6576880051323,28.3809735133769,28.6576880051323,7567.04134545549,0.0,1.0
2013-12-12,39.8199,40.0,39.31,40.0,4390,28.2531881801329,28.3809735133769,27.8914017202711,28.3809735133769,6187.2437151331,0.0,1.0
2013-12-13,39.58,39.65,39.226,39.226,1179,28.0829732914864,28.1326399951348,27.831801675893,27.831801675893,1661.6766150665,0.0,1.0
2013-12-16,39.946,40.14,39.62,39.99,17213,28.3426591991338,28.4803069206737,28.1113542649998,28.3738782699985,24259.9148220014,0.0,1.0
2013-12-17,39.99,40.5,39.6397,40.5,6857,28.3738782699985,28.7357356822941,28.1253318944551,28.7357356822941,9664.22099195164,0.0,1.0
2013-12-18,40.08,40.085,39.82,39.82,1988,28.6387096481439,28.6422823414633,28.4529295955362,28.4529295955362,2782.21473589206,0.283252,1.0
2013-12-19,40.5,40.5,40.17,40.394,3873,28.9388158869717,28.9388158869717,28.7030181278927,28.8630747886009,5420.28051917,0.0,1.0
2013-12-20,40.6499,40.76,40.35,40.5,25680,29.0459252326867,29.1245959395795,28.8316350873904,28.9388158869717,35939.2728459297,0.0,1.0
2013-12-23,40.85,41.14,40.4437,41.14,4076,29.1889044193283,29.3961206318523,28.8985873601955,29.3961206318523,5704.37991121531,0.0,1.0
2013-12-24,40.99,41.2499,40.885,40.885,1184,29.2889398322709,29.4746484310122,29.2139132725639,29.2139132725639,1657.01320286529,0.0,1.0
2013-12-26,41.16,41.81,41.16,41.35,13936,29.4104114051298,29.8748615366491,29.4104114051298,29.5461737512662,19503.4932391307,0.0,1.0
2013-12-27,41.5,42.02,41.35,42.02,6541,29.6533545508476,30.024914656063,29.5461737512662,30.024914656063,9154.15824319414,0.0,1.0
2013-12-30,41.79,42.0,41.41,42.0,7286,29.8605707633716,30.0106238827855,29.5890460710987,30.0106238827855,10196.7890169565,0.0,1.0
2013-12-31,42.15,42.49,41.9746,42.49,8021,30.1178046823669,30.3607478280847,29.9924746007231,30.3607478280847,11225.4247467758,0.0,1.0
2014-01-02,41.64,42.31,41.4,42.31,9629,29.7533899637902,30.232130868587,29.58190068446,30.232130868587,13475.8278128293,0.0,1.0
2014-01-03,42.15,42.15,41.83,41.9799,6865,30.1178046823669,30.1178046823669,29.8891523099266,29.9962616556416,9607.5976669512,0.0,1.0
2014-01-06,41.79,42.6,41.79,42.6,15591,29.8605707633716,30.439347081111,29.8605707633716,30.439347081111,21819.6730117168,0.0,1.0
2014-01-07,42.1479,42.1986,41.79,41.86,9282,30.1163041511727,30.1525312614312,29.8605707633716,29.9105884698429,12990.1997880031,0.0,1.0
2014-01-08,42.1024,42.72,42.05,42.72,18926,30.0837926419664,30.5250917207761,30.0463508159793,30.5250917207761,26487.020166747,0.0,1.0
2014-01-09,42.19,42.72,41.9,42.72,14452,30.1463862289219,30.5250917207761,29.9391700163979,30.5250917207761,20225.6375065956,0.0,1.0
2014-01-10,42.74,42.99,42.43,42.99,7780,30.5393824940536,30.7180171600226,30.3178755082521,30.7180171600226,10888.1441877466,0.0,1.0
2014-01-13,42.44,43.0,42.37,42.37,10149,30.3250208948909,30.7251625466613,30.2750031884196,30.2750031884196,14203.5700978715,0.0,1.0
2014-01-14,42.7,42.87,42.45,42.87,12186,30.5108009474986,30.6322725203575,30.3321662815296,30.6322725203575,17054.3605490848,0.0,1.0
2014-01-15,42.62,43.0,42.4246,42.8,54880,30.4536378543885,30.7251625466613,30.3140169994672,30.5822548138862,76804.8011598372,0.0,1.0
2014-01-16,42.5099,42.89,42.23,42.89,10637,30.3749671474958,30.646563293635,30.1749677754769,30.646563293635,14886.5282422957,0.0,1.0
2014-01-17,42.32,42.99,42.3,42.99,17993,30.2392762552258,30.7180171600226,30.2249854819483,30.7180171600226,25181.282566854,0.0,1.0
2014-01-21,42.51,42.9799,42.25,42.38,9664,30.3750386013622,30.7108003195174,30.1892585487545,30.2821485750583,13524.8104666302,0.0,1.0
2014-01-22,42.87,43.1,42.55,43.075,17097,30.6322725203575,30.7966164130489,30.4036201479172,30.778752946452,23927.3266295506,0.0,1.0
2014-01-23,42.5699,42.84,42.1,42.84,18917,30.4178394673283,30.6108363604412,30.0820777491731,30.6108363604412,26474.4246271983,0.0,1.0
2014-01-24,40.9638,41.84,40.83,41.84,11402,29.2702189192774,29.8962976965654,29.1746136460508,29.8962976965654,15957.1491039443,0.0,1.0
2014-01-27,40.95,41.39,40.46,40.9,98320,29.2603582857159,29.5747552978212,28.9102343404167,29.2246313525221,137599.272048746,0.0,1.0
2014-01-28,41.43,41.97,41.1549,41.565,8442,29.6033368443763,29.9891877228692,29.406767257944,29.6997995639995,11814.6160967811,0.0,1.0
2014-01-29,40.76,41.6,40.73,41.6,15831,29.1245959395795,29.7248084172352,29.1031597796632,29.7248084172352,22155.5540663517,0.0,1.0
2014-01-30,41.32,41.32,41.095,41.095,2278,29.5247375913499,29.5247375913499,29.3639663919779,29.3639663919779,3188.07101024251,0.0,1.0
2014-01-31,40.61,40.98,40.34,40.62,3245,29.0174151399981,29.2817944456321,28.8244897007516,29.0245605266368,4541.39175954212,0.0,1.0
2014-02-03,39.9075,41.27,39.9075,40.7,27495,28.5154517286253,29.4890106581561,28.5154517286253,29.0817236197469,38479.3733216057,0.0,1.0
2014-02-04,40.2,40.265,40.12,40.265,11076,28.724454287809,28.7708993009609,28.6672911946989,28.7708993009609,15500.9106713986,0.0,1.0
2014-02-05,40.55,40.61,40.15,40.36,15246,28.9745428201655,29.0174151399981,28.6887273546152,28.8387804740291,21336.8439956793,0.0,1.0
2014-02-06,41.0,41.2,40.8001,40.84,6001,29.2960852189097,29.4389929516848,29.1532489400009,29.1817590326895,8398.42587026571,0.0,1.0
2014-02-07,41.46,41.59,40.69,40.69,4093,29.6247730042925,29.7176630305964,29.0745782331081,29.0745782331081,5728.17148591862,0.0,1.0
2014-02-10,41.68,42.09,41.49,42.09,14198,29.7819715103452,30.0749323625343,29.6462091642088,30.0749323625343,19870.1633904404,0.0,1.0
2014-02-11,42.15,42.25,41.79,42.07,7396,30.1178046823669,30.1892585487545,29.8605707633716,30.0606415892568,10350.7345003308,0.0,1.0
2014-02-12,42.51,42.69,42.39,42.39,16579,30.3750386013622,30.5036555608598,30.2892939616971,30.2892939616971,23202.383353297,0.0,1.0
2014-02-13,42.7567,42.7567,41.62,41.75,3881,30.5513152897404,30.5513152897404,29.7390991905127,29.8319892168165,5431.47655432448,0.0,1.0
2014-02-14,43.2,43.2183,42.97,43.066,21150,30.8680702794365,30.8811463369854,30.7037263867451,30.7723220984772,29599.5179396967,0.0,1.0
2014-02-18,43.6869,44.075,43.53,44.075,16806,31.2159791548777,31.4932916103279,31.1038680385155,31.4932916103279,23520.0708508058,0.0,1.0
2014-02-19,43.52,43.86,43.52,43.86,22512,31.0967226518768,31.3396657975946,31.0967226518768,31.3396657975946,31505.6429247495,0.0,1.0
2014-02-20,43.559,43.8799,43.1612,43.75,18717,31.1245896597679,31.3538851170057,30.8403461792781,31.2610665445682,26194.5237483359,0.0,1.0
2014-02-21,43.84,44.1399,43.63,43.92,19356,31.3253750243171,31.5396651696134,31.1753219049031,31.3825381174271,27088.8070563011,0.0,1.0
2014-02-24,43.9401,44.3299,43.63,43.63,3381,31.396900344571,31.6754275157498,31.1753219049031,31.1753219049031,4731.72435716854,0.0,1.0
2014-02-25,44.085,44.52,43.77,44.3,18675,31.5004369969666,31.8112613157526,31.2753573178457,31.6540628096999,26135.7445637748,0.0,1.0
2014-02-26,43.56,44.28,43.5104,44.28,12523,31.1253041984318,31.6397720364224,31.0898630807036,31.6397720364224,17525.993529968,0.0,1.0
2014-02-27,44.21,44.22,43.6832,44.0,2422,31.5897543299511,31.5968997165899,31.2133353618213,31.4397012105372,3389.59964302343,0.0,1.0
2014-02-28,44.8504,45.03,44.32,44.968,22445,32.0473448902972,32.1756760343293,31.6683535829775,32.131374637169,31411.8761303306,0.0,1.0
2014-03-03,43.75,44.55,43.4,43.615,17189,31.2610665445682,31.8326974756689,31.0109780122117,31.164603824945,24056.0810338273,0.0,1.0
2014-03-04,44.77,44.77,44.36,44.6,15379,31.9898959817216,31.9898959817216,31.6969351295325,31.8684244088627,21522.9780801227,0.0,1.0
2014-03-05,44.56,44.7788,44.5001,44.62,2657,31.8398428623077,31.9961839219637,31.7970419963415,31.8827151821402,3718.48317568672,0.0,1.0
2014-03-06,44.84,44.982,44.5301,44.875,7680,32.0399136881929,32.1413781784633,31.8184781562578,32.0649225414286,10748.1937483154,0.0,1.0
2014-03-07,44.3,45.0099,44.22,45.0099,16606,31.6540628096999,32.1613138071854,31.5968997165899,32.1613138071854,23240.1699719435,0.0,1.0
2014-03-10,44.01,44.36,43.73,44.34,21320,31.4468465971759,31.6969351295325,31.2467757712907,31.682644356255,29837.4336867298,0.0,1.0
2014-03-11,43.93,44.17,43.93,44.17,9878,31.3896835040659,31.5611727833961,31.3896835040659,31.5611727833961,13824.304407013,0.0,1.0
2014-03-12,43.4432,43.87,43.4,43.87,8530,31.0418460824911,31.3468111842333,31.0109780122117,31.3468111842333,11937.7724834805,0.0,1.0
2014-03-13,42.95,43.8999,42.53,43.8999,17446,30.6894356134676,31.3681758902832,30.3893293746397,31.3681758902832,24415.7536631654,0.0,1.0
2014-03-14,42.91,42.98,42.185,42.185,12822,30.6608540669125,30.7108717733838,30.1428135356025,30.1428135356025,17944.4453438672,0.0,1.0
2014-03-17,43.49,43.5,42.78,42.78,2721,31.0752864919605,31.0824318785993,30.5679640406087,30.5679640406087,3808.05145692268,0.0,1.0
2014-03-18,43.51,43.51,43.08,43.5099,8604,31.089577265238,31.089577265238,30.7823256397714,31.0895058113716,12041.3358086596,0.0,1.0
2014-03-19,43.25,43.6899,43.025,43.025,3320,30.9037972126303,31.2181227708693,30.7430260132582,30.7430260132582,4646.35458911551,0.0,1.0
2014-03-20,42.79,42.9199,42.4801,42.88,6832,30.5751094272474,30.6679279996849,30.3536738953123,30.6394179069962,9561.41402193892,0.0,1.0
2014-03-21,42.39,43.02,42.39,43.02,15388,30.2892939616971,30.7394533199389,30.2892939616971,30.7394533199389,21535.5736196715,0.0,1.0
2014-03-24,42.33,42.65,41.7868,42.56,19376,30.2464216418645,30.4750740143048,29.8582842396472,30.410765534556,27116.7971441874,0.0,1.0
2014-03-25,42.4383,42.8,42.4383,42.6,15514,30.3238061791623,30.5822548138862,30.3238061791623,30.439347081111,21711.9111733548,0.0,1.0
2014-03-26,42.85,43.175,42.56,42.56,3203,30.61798174708,30.8502068128396,30.410765534556,30.410765534556,4482.61257498102,0.0,1.0
2014-03-27,42.7401,43.11,42.2,42.2,14004,30.53945394792,30.8037617996877,30.1535316155607,30.1535316155607,19598.6595379439,0.0,1.0
2014-03-28,43.0,43.078,42.7103,43.03,3394,30.7251625466613,30.7808965624437,30.5181606957365,30.7465987065776,4749.9179142946,0.0,1.0
2014-03-31,43.17,43.55,43.0799,43.08,4838,30.8466341195202,31.1181588117931,30.782254185905,30.7823256397714,6770.80225968099,0.0,1.0
2014-04-01,43.3201,43.69,42.9,42.9,6151,30.953886372968,31.2181942247357,30.6537086802738,30.6537086802738,8608.3515294125,0.0,1.0
2014-04-02,43.55,43.95,43.36,43.8,10494,31.1181588117931,31.4039742773434,30.9823964656566,31.296793477762,14686.3991139091,0.0,1.0
2014-04-03,43.44,43.76,43.375,43.76,3593,31.0395595587667,31.268211931207,30.9931145456148,31.268211931207,5028.41928876266,0.0,1.0
2014-04-04,43.25,43.8399,43.02,43.8399,6892,30.9037972126303,31.3253035704507,30.7394533199389,31.3253035704507,9645.38428559763,0.0,1.0
2014-04-07,43.0138,43.47,42.63,43.47,7767,30.7350231802228,31.060995718683,30.4607832410273,31.060995718683,10869.9506306205,0.0,1.0
2014-04-08,42.4778,42.71,42.2154,42.71,11433,30.3520304563854,30.5179463341374,30.1645355109844,30.5179463341374,16000.533740168,0.0,1.0
2014-04-09,43.3599,43.3599,42.8345,42.8345,1862,30.9823250117903,30.9823250117903,30.6069063977899,30.6069063977899,2605.87718220876,0.0,1.0
2014-04-10,42.72,43.49,42.3586,43.49,17747,30.5250917207761,31.0752864919605,30.2668574476514,31.0752864919605,24837.0044858533,0.0,1.0
2014-04-11,41.88,42.26,41.7,42.26,20037,29.9248792431204,30.1964039353932,29.7962622836227,30.1964039353932,28041.8695488276,0.0,1.0
2014-04-14,41.19,41.53,41.0,41.32,11824,29.4318475650461,29.6747907107639,29.2960852189097,29.5247375913499,16547.7399583439,0.0,1.0
2014-04-15,41.24,41.27,40.64,41.04,21480,29.4675744982399,29.4890106581561,29.0388512999144,29.3246667654647,30061.3543898196,0.0,1.0
2014-04-16,41.7,41.74,41.432,41.715,4428,29.7962622836227,29.8248438301778,29.604765921704,29.8069803635809,6197.00545801311,0.0,1.0
2014-04-17,42.35,42.35,42.01,42.025,4218,30.260712415142,30.260712415142,30.0177692694243,30.0284873493824,5903.10953520761,0.0,1.0
2014-04-21,42.57,42.57,42.16,42.35,3300,30.4179109211947,30.4179109211947,30.1249500690056,30.260712415142,4618.36450122928,0.0,1.0
2014-04-22,42.8199,42.97,42.62,42.97,19826,30.5964741332973,30.7037263867451,30.4536378543885,30.7037263867451,27746.5741216278,0.0,1.0
2014-04-23,42.48,42.5,42.35,42.35,1038,30.3536024414459,30.3678932147234,30.260712415142,30.260712415142,1452.68556129575,0.0,1.0
2014-04-24,42.2425,42.58,42.2425,42.58,2149,30.1838995087754,30.4250563078335,30.1838995087754,30.4250563078335,3007.53494337628,0.0,1.0
2014-04-25,41.78,42.39,41.78,42.39,5371,29.8534253767328,30.2892939616971,29.8534253767328,30.2892939616971,7516.73810184923,0.0,1.0
2014-04-28,41.5001,42.19,41.5001,42.18,2610,29.653426004714,30.1463862289219,29.653426004714,30.1392408422832,3652.70646915406,0.0,1.0
2014-04-29,42.3699,42.37,41.95,42.2699,6671,30.2749317345532,30.2750031884196,29.9748969495917,30.2034778681656,9336.09381445469,0.0,1.0
2014-04-30,42.35,42.5,42.2,42.5,4120,30.260712415142,30.3678932147234,30.1535316155607,30.3678932147234,5765.95810456504,0.0,1.0
2014-05-01,42.0901,42.56,42.0001,42.56,3361,30.0750038164007,30.410765534556,30.0106953366519,30.410765534556,4703.7342692823,0.0,1.0
2014-05-02,42.5001,42.62,42.01,42.01,6490,30.3679646685898,30.4536378543885,30.0177692694243,30.0177692694243,9082.78351908424,0.0,1.0
2014-05-05,42.57,42.57,42.21,42.21,2955,30.4179109211947,30.4179109211947,30.1606770021994,30.1606770021994,4135.53548519167,0.0,1.0
2014-05-06,42.85,42.96,42.09,42.96,3813,30.61798174708,30.6965810001063,30.0749323625343,30.6965810001063,5336.31025551127,0.0,1.0
2014-05-07,42.82,42.84,42.11,42.2,3409,30.5965455871637,30.6108363604412,30.0892231358118,30.1535316155607,4770.91048020927,0.0,1.0
2014-05-08,42.7,42.94,42.7,42.8899,51978,30.5108009474986,30.6822902268288,30.5108009474986,30.6464918397686,72743.439407544,0.0,1.0
2014-05-09,42.54,42.54,42.1305,42.14,1951,30.3964747612785,30.3964747612785,30.1038711784213,30.1106592957281,2730.43307330252,0.0,1.0
2014-05-12,42.8826,42.8826,42.08,42.08,9213,30.6412757075223,30.6412757075223,30.0677869758956,30.0677869758956,12893.6339847956,0.0,1.0
2014-05-13,42.8318,43.0,42.6,43.0,2990,30.6049771433974,30.7251625466613,30.439347081111,30.7251625466613,4184.51813899259,0.0,1.0
2014-05-14,42.2499,42.41,42.178,42.381,4809,30.1891870948881,30.3035847349746,30.1378117649554,30.2828631137222,6730.21663224593,0.0,1.0
2014-05-15,41.12,41.75,41.08,41.75,35051,29.3818298585748,29.8319892168165,29.3532483120197,29.8319892168165,49054.0285250264,0.0,1.0
2014-05-16,40.41,40.52,40.1701,40.52,21801,28.8745074072229,28.9531066602493,28.7030895817591,28.9531066602493,30510.5953003938,0.0,1.0
2014-05-19,40.4268,40.64,40.21,40.505,6227,28.886511656776,29.0388512999144,28.7315996744477,28.9423885802911,8714.71386338022,0.0,1.0
2014-05-20,40.718,40.9399,40.48,40.775,5978,29.0945853156967,29.2531414452107,28.9245251136942,29.1353140195376,8366.23726919654,0.0,1.0
2014-05-21,41.3,41.55,41.289,41.42,8960,29.5104468180724,29.6890814840414,29.5025868927698,29.5961914577375,12539.5593730346,0.0,1.0
2014-05-22,41.6964,41.73,41.4,41.6967,5813,29.7936899444328,29.817698443539,29.58190068446,29.793904306032,8135.31904413508,0.0,1.0
2014-05-23,41.5,41.96,41.4101,41.96,4204,29.6533545508476,29.9820423362305,29.5891175249651,29.9820423362305,5883.51647368723,0.0,1.0
2014-05-27,41.8,41.83,41.7001,41.769,3346,29.8677161500103,29.8891523099266,29.7963337374891,29.8455654514302,4682.74170336763,0.0,1.0
2014-05-28,41.95,41.9999,41.5801,41.5801,2307,29.9748969495917,30.0105524289191,29.710589097824,29.710589097824,3228.65663767756,0.0,1.0
2014-05-29,41.9,42.0599,41.9,42.048,6678,29.9391700163979,30.0534247487517,29.9391700163979,30.0449217386515,9345.89034521488,0.0,1.0
2014-05-30,42.29,42.3094,42.08,42.08,4455,30.2178400953095,30.2317021453887,30.0677869758956,30.0677869758956,6234.79207665952,0.0,1.0
2014-06-02,42.3,42.75,42.07,42.07,2398,30.2249854819483,30.5465278806924,30.0606415892568,30.0606415892568,3356.01153755993,0.0,1.0
2014-06-03,41.9901,42.18,41.9901,42.17,2950,30.0035499500131,30.1392408422832,30.0035499500131,30.1320954556444,4128.53796322011,0.0,1.0
2014-06-04,42.1,42.17,42.0401,42.0401,2835,30.0820777491731,30.1320954556444,30.0392768832069,30.0392768832069,3967.59495787424,0.0,1.0
2014-06-05,42.18,42.42,42.12,42.16,16960,30.1392408422832,30.3107301216134,30.0963685224506,30.1249500690056,23735.5945275298,0.0,1.0
2014-06-06,43.13,43.13,42.57,42.57,12242,30.8180525729652,30.8180525729652,30.4179109211947,30.4179109211947,17132.7327951663,0.0,1.0
2014-06-09,42.8386,43.13,42.5349,42.66,9595,30.6098360063118,30.8180525729652,30.3928306140927,30.4822194009436,13428.2446634227,0.0,1.0
2014-06-10,42.6345,42.99,42.5501,42.8901,3435,30.4639986650147,30.7180171600226,30.4036916017836,30.6466347475014,4807.29759446139,0.0,1.0
2014-06-11,42.4,42.4,42.26,42.27,4538,30.2964393483358,30.2964393483358,30.1964039353932,30.203549322032,6350.95094138742,0.0,1.0
2014-06-12,42.21,42.77,42.21,42.4,8114,30.1606770021994,30.5608186539699,30.1606770021994,30.2964393483358,11355.5786554468,0.0,1.0
2014-06-13,42.042,42.15,41.72,42.15,4588,30.0406345066683,30.1178046823669,29.8105530569003,30.1178046823669,6420.926161103,0.0,1.0
2014-06-16,41.85,41.91,41.62,41.62,3227,29.9034430832041,29.9463154030367,29.7390991905127,29.7390991905127,4516.20068044451,0.0,1.0
2014-06-17,41.3299,41.61,41.11,41.61,7104,29.5318115241223,29.7319538038739,29.374684471936,29.7319538038739,9942.07921719175,0.0,1.0
2014-06-18,41.522,41.522,41.1801,41.3199,6838,29.6690744014528,29.6690744014528,29.4247736322737,29.5246661374835,9569.81104830479,0.0,1.0
2014-06-19,41.75,41.83,41.555,41.82,3121,29.8319892168165,29.8891523099266,29.6926541773608,29.8820069232879,4367.85321464745,0.0,1.0
2014-06-20,41.88,41.92,41.71,41.78,6346,29.9248792431204,29.9534607896754,29.8034076702615,29.8534253767328,8881.25488630332,0.0,1.0
2014-06-23,41.57,41.7,41.5,41.5,8311,29.7033722573189,29.7962622836227,29.6533545508476,29.6533545508476,11631.2810211262,0.0,1.0
2014-06-24,41.0,41.13,41.0,41.13,6100,29.2960852189097,29.3889752452135,29.2960852189097,29.3889752452135,8536.97680530259,0.0,1.0
2014-06-25,40.7,40.7586,39.65,40.23,5093,29.3542150828319,29.3964793826809,28.596919607722,29.015235203497,7061.51056722456,0.381353,1.0
2014-06-26,41.3,41.4035,40.96,41.09,2920,29.7869553543233,29.8616030511556,29.5417358671449,29.6354962593013,4048.61787871504,0.0,1.0
2014-06-27,41.34,41.36,41.03,41.14,3672,29.8158047057561,29.8302293814725,29.5922222321522,29.6715579485923,5091.27563378137,0.0,1.0
2014-06-30,41.609,41.748,41.53,41.53,5017,30.0098165941414,30.1100680903702,29.9528391250617,29.9528391250617,6956.13558134018,0.0,1.0
2014-07-01,42.1188,42.17,41.78,41.78,6437,30.3775015781519,30.4144287479858,30.1331475715164,30.1331475715164,8924.98400181119,0.0,1.0
2014-07-02,42.29,42.405,41.84,42.405,12478,30.5009768022841,30.5839186876533,30.1764215986656,30.5839186876533,17300.908866646,0.0,1.0
2014-07-03,42.62,42.76,42.2,42.45,3406,30.7389839516044,30.839956681619,30.4360657615604,30.6163742080151,4722.46318318609,0.0,1.0
2014-07-07,42.23,42.2808,42.1801,42.2236,3551,30.457702775135,30.4943414514546,30.4217132092226,30.4530868789057,4923.50756414968,0.0,1.0
2014-07-08,41.46,41.51,41.34,41.42,8680,29.9023527600544,29.9384144493453,29.8158047057561,29.8735034086216,12034.9325983721,0.0,1.0
2014-07-09,41.32,41.32,40.85,40.86,6879,29.8013800300397,29.8013800300397,29.4624001507048,29.469612488563,9537.8227355071,0.0,1.0
2014-07-10,40.8,40.92,40.57,40.57,35124,29.4263384614138,29.5128865157121,29.2604546906755,29.2604546906755,48699.8816342422,0.0,1.0
2014-07-11,40.79,40.85,40.6701,40.85,9184,29.4191261235556,29.4624001507048,29.332650192636,29.4624001507048,12733.7351363421,0.0,1.0
2014-07-14,40.8922,41.02,40.57,40.58,1598,29.4928362164664,29.585009894294,29.2604546906755,29.2676670285337,2215.64772951596,0.0,1.0
2014-07-15,40.82,40.96,40.66,40.73,13229,29.4407631371302,29.5417358671449,29.3253657313992,29.3758520964065,18342.1801087402,0.0,1.0
2014-07-16,41.31,41.3399,40.63,40.63,6063,29.7941676921815,29.8157325823775,29.3037287178246,29.3037287178246,8406.42815022236,0.0,1.0
2014-07-17,40.89,41.22,40.54,40.54,17959,29.4912495021375,29.7292566514578,29.2388176771009,29.2388176771009,24900.3864670697,0.0,1.0
2014-07-18,41.14,41.14,40.79,40.79,4299,29.6715579485923,29.6715579485923,29.4191261235556,29.4191261235556,5960.61926732738,0.0,1.0
2014-07-21,40.76,40.79,40.26,40.7,3792,29.3974891099811,29.4191261235556,29.0368722170716,29.3542150828319,5257.65719044089,0.0,1.0
2014-07-22,41.2,41.23,41.0,41.0,6593,29.7148319757414,29.736468989316,29.5705852185776,29.5705852185776,9141.28002546858,0.0,1.0
2014-07-23,41.32,41.4,40.72,40.72,3861,29.8013800300397,29.8590787329052,29.3686397585483,29.3686397585483,5353.32658552012,0.0,1.0
2014-07-24,41.3,41.4299,40.89,40.89,12168,29.7869553543233,29.8806436231012,29.4912495021375,29.4912495021375,16871.0898452756,0.0,1.0
2014-07-25,41.1768,41.37,41.1768,41.37,4211,29.6980993519104,29.8374417193306,29.6980993519104,29.8374417193306,5838.60612577707,0.0,1.0
2014-07-28,40.99,41.07,40.6,40.6,5409,29.5633728807194,29.621071583585,29.28209170425,29.28209170425,7499.64866642797,0.0,1.0
2014-07-29,41.0,41.18,40.82,40.82,9465,29.5705852185776,29.700407300025,29.4407631371302,29.4407631371302,13123.3452815198,0.0,1.0
2014-07-30,40.81,41.13,40.73,41.13,8196,29.433550799272,29.6643456107341,29.3758520964065,29.6643456107341,11363.8603198454,0.0,1.0
2014-07-31,40.2,40.39,40.18,40.245,8372,28.9935981899225,29.1306326092281,28.9791735142061,29.0260537102843,11607.886602946,0.0,1.0
2014-08-01,39.83,40.2,39.56,39.57,7636,28.7267416891694,28.9935981899225,28.5320085669983,28.5392209048565,10587.4130554343,0.0,1.0
2014-08-04,39.83,39.83,39.57,39.57,9947,28.7267416891694,28.7267416891694,28.5392209048565,28.5392209048565,13791.6445341022,0.0,1.0
2014-08-05,39.56,39.69,39.5005,39.57,5139,28.5320085669983,28.6257689591548,28.4890951567421,28.5392209048565,7125.29016394404,0.0,1.0
2014-08-06,39.31,39.5,38.96,39.38,11313,28.3517001205436,28.4887345398492,28.0992682955069,28.4021864855509,15685.6212540764,0.0,1.0
2014-08-07,39.36,39.42,39.0,39.0,11544,28.3877618098345,28.4310358369837,28.1281176469397,28.1281176469397,16005.905750646,0.0,1.0
2014-08-08,39.35,39.46,38.62,38.63,12519,28.3805494719763,28.4598851884164,27.8540488083285,27.8612611461867,17357.7558985047,0.0,1.0
2014-08-11,39.67,39.86,39.51,39.51,5519,28.6113442834384,28.748378702744,28.4959468777074,28.4959468777074,7652.16509336585,0.0,1.0
2014-08-12,39.81,39.8675,39.61,39.61,5369,28.7123170134531,28.7537879561377,28.5680702562893,28.5680702562893,7444.18814754144,0.0,1.0
2014-08-13,39.7999,39.7999,39.6501,39.665,4587,28.7050325522163,28.7050325522163,28.5969917311006,28.6077381145093,6359.93500331023,0.0,1.0
2014-08-14,40.17,40.1901,40.1,40.16,6052,28.9719611763479,28.9864579754429,28.9214748113406,28.9647488384897,8391.17650752856,0.0,1.0
2014-08-15,40.1692,40.382,40.0901,40.21,5133,28.9713841893192,29.1248627389415,28.914334596861,29.0008105277807,7116.97108611106,0.0,1.0
2014-08-18,40.59,40.6038,40.06,40.31,5595,29.2748793663919,29.2848323926362,28.8926254599078,29.0729339063625,7757.54007925021,0.0,1.0
2014-08-19,40.62,40.69,40.59,40.59,4820,29.2965163799664,29.3470027449738,29.2748793663919,29.2748793663919,6682.99252582414,0.0,1.0
2014-08-20,40.31,40.58,40.2601,40.31,99705,29.0729339063625,29.2676670285337,29.0369443404502,29.0729339063625,138242.275889481,0.0,1.0
2014-08-21,40.35,40.43,40.2401,40.29,17564,29.1017832577953,29.1594819606608,29.0225196647338,29.0585092306462,24352.7138430654,0.0,1.0
2014-08-22,40.432,40.6699,40.25,40.25,26653,29.1609244282325,29.3325059458788,29.0296598792134,29.0296598792134,36954.730247052,0.0,1.0
2014-08-25,40.91,40.95,40.8686,40.95,3049,29.5056741778539,29.5345235292867,29.475815099121,29.5345235292867,4227.47805212403,0.0,1.0
2014-08-26,40.742,40.94,40.742,40.94,2307,29.3845069018363,29.5273111914285,29.3845069018363,29.5273111914285,3198.68542677932,0.0,1.0
2014-08-27,40.96,41.2701,40.94,41.2701,8334,29.5417358671449,29.7653904641273,29.5273111914285,29.7653904641273,11555.1991100038,0.0,1.0
2014-08-28,40.5856,40.6,40.1,40.1,2455,29.2717059377343,29.28209170425,28.9214748113406,28.9214748113406,3403.88934665938,0.0,1.0
2014-08-29,40.5001,40.5955,40.38,40.38,2376,29.2100404490467,29.2788461522139,29.1234202713699,29.1234202713699,3294.35482185854,0.0,1.0
2014-09-02,40.42,40.49,39.89,39.9,9607,29.1522696228026,29.20275598781,28.7700157163186,28.7772280541768,13320.2301235669,0.0,1.0
2014-09-03,40.422,40.65,40.42,40.65,13091,29.1537120903743,29.318153393541,29.1522696228026,29.318153393541,18150.8413185817,0.0,1.0
2014-09-04,40.09,40.478,39.85,39.85,10083,28.9142624734824,29.1941011823801,28.7411663648858,28.7411663648858,13980.2102983163,0.0,1.0
2014-09-05,40.08,40.1,39.98,39.98,3282,28.9070501356242,28.9214748113406,28.8349267570423,28.8349267570423,4550.53557463793,0.0,1.0
2014-09-08,38.87,39.23,38.5501,39.095,10859,28.0343572547832,28.2940014176781,27.8036345666997,28.1966348565925,15056.1443647146,0.0,1.0
2014-09-09,39.11,39.2,38.64,38.64,14625,28.2074533633798,28.2723644041035,27.8684734840449,27.8684734840449,20277.7522178792,0.0,1.0
2014-09-10,39.08,39.08,38.55,38.56,3348,28.1858163498052,28.1858163498052,27.8035624433212,27.8107747811794,4642.04543080067,0.0,1.0
2014-09-11,39.06,39.15,38.9,39.0,45753,28.1713916740888,28.2363027148125,28.0559942683578,28.1281176469397,63437.1280153594,0.0,1.0
2014-09-12,39.39,39.44,39.24,39.3001,5196,28.4093988234091,28.4454605127,28.3012137555363,28.344559906064,7204.32140335731,0.0,1.0
2014-09-15,39.1804,39.19,38.67,38.67,10069,28.2582282219014,28.2651520662453,27.8901104976194,27.8901104976194,13960.7991167061,0.0,1.0
2014-09-16,39.2208,39.25,38.5,38.5,9483,28.2873660668485,28.3084260933944,27.7675007540302,27.7675007540302,13148.3025150187,0.0,1.0
2014-09-17,39.16,39.36,38.91,38.91,4840,28.2435150526707,28.3877618098345,28.063206606216,28.063206606216,6710.7227852674,0.0,1.0
2014-09-18,39.5564,39.65,39.0201,39.04,15574,28.5294121253694,28.596919607722,28.1426144460347,28.1569669983725,21593.5530284616,0.0,1.0
2014-09-19,39.8252,39.8252,39.71,39.82,3677,28.7232797669975,28.7232797669975,28.6401936348712,28.7195293513113,5098.20819864219,0.0,1.0
2014-09-22,39.56,39.59,39.3101,39.3101,6272,28.5320085669983,28.5536455805729,28.3517722439222,28.3517722439222,8696.20936140436,0.0,1.0
2014-09-23,39.06,39.21,38.52,38.52,15727,28.1713916740888,28.2795767419617,27.7819254297466,27.7819254297466,21805.6895132026,0.0,1.0
2014-09-24,39.14,39.16,38.93,39.0069,6713,28.2290903769544,28.2435150526707,28.0776312819324,28.1330941600619,9307.66158212808,0.0,1.0
2014-09-25,38.6503,39.01,38.6,39.01,12398,27.8759021920388,28.1353299847979,27.8396241326121,28.1353299847979,17189.987828873,0.0,1.0
2014-09-26,38.5132,38.5132,38.35,38.36,10336,27.777021040003,27.777021040003,27.6593156861574,27.6665280240156,14330.9980802735,0.0,1.0
2014-09-29,38.4,38.5,37.91,38.01,34863,27.6953773754483,27.7675007540302,27.341972820397,27.4140961989789,48338.0017485077,0.0,1.0
2014-09-30,38.1701,38.45,37.69,37.69,20606,27.5295657280885,27.7314390647393,27.1833013875169,27.1833013875169,28570.4863043843,0.0,1.0
2014-10-01,37.68,37.9441,37.64,37.84,6983,27.1760890496587,27.3665668924935,27.1472396982259,27.2914864553897,9682.02008461201,0.0,1.0
2014-10-02,37.39,37.535,37.04,37.04,10024,26.9669312517712,27.0715101507149,26.7144994267345,26.7144994267345,13898.4060329587,0.0,1.0
2014-10-03,37.39,37.44,37.33,37.3301,2810,26.9669312517712,27.0029929410621,26.923657224622,26.9237293480006,3896.10145177714,0.0,1.0
2014-10-06,37.6205,37.7,37.18,37.1801,26684,27.1331756394024,27.190513725375,26.8154721567492,26.8155442801278,36997.7121491891,0.0,1.0
2014-10-07,36.83,37.34,36.78,36.78,12697,26.5630403317125,26.9308695624802,26.5269786424216,26.5269786424216,17604.5552075496,0.0,1.0
2014-10-08,36.66,36.66,36.4,36.5,11425,26.4404305881233,26.4404305881233,26.2529098038104,26.3250331823923,15840.9107069587,0.0,1.0
2014-10-09,35.97,36.86,35.97,36.86,5877,25.9427792759082,26.5846773452871,25.9427792759082,26.5846773452871,8148.5367374001,0.0,1.0
2014-10-10,35.9301,36.01,35.74,35.78,3118,25.9140020478541,25.971628627341,25.7768955051699,25.8057448566026,4323.14744720324,0.0,1.0
2014-10-13,35.2,35.91,35.2,35.36,74878,25.3874292608276,25.8995052487591,25.3874292608276,25.5028266665587,103819.318329598,0.0,1.0
2014-10-14,35.2848,35.5976,35.04,35.04,39932,25.4485898858651,25.6741918140692,25.2720318550966,25.2720318550966,55366.2360044002,0.0,1.0
2014-10-15,34.97,36.07,34.55,36.07,7489,25.2215454900893,26.0149026544901,24.9186273000453,26.0149026544901,10383.5956485263,0.0,1.0
2014-10-16,35.61,35.62,35.44,35.522,3891,25.6831351130134,25.6903474508716,25.5605253694242,25.6196665398613,5394.921974685,0.0,1.0
2014-10-17,36.08,36.4,36.08,36.4,3291,26.0221149923483,26.2529098038104,26.0221149923483,26.2529098038104,4563.0141913874,0.0,1.0
2014-10-20,36.61,36.61,35.7,35.7,4169,26.4043688988324,26.4043688988324,25.7480461537371,25.7480461537371,5780.37258094622,0.0,1.0
2014-10-21,37.2,37.2,36.63,36.63,2199,26.8298968324656,26.8298968324656,26.4187935745488,26.4187935745488,3048.94202578574,0.0,1.0
2014-10-22,37.0,37.385,37.0,37.07,7928,26.6856500753018,26.9633250828421,26.6856500753018,26.7361364403091,10992.2748433057,0.0,1.0
2014-10-23,37.1548,37.253,37.06,37.07,5402,26.7972970653465,26.868122223114,26.7289241024509,26.7361364403091,7489.94307562283,0.0,1.0
2014-10-24,37.3195,37.3329,37.3195,37.3329,560,26.9160842698709,26.9257488026009,26.9160842698709,26.9257488026009,776.447264411104,0.0,1.0
2014-10-27,37.15,37.31,36.9101,36.9101,8600,26.7938351431746,26.9092325489056,26.6208111579566,26.6208111579566,11924.0115605991,0.0,1.0
2014-10-28,37.53,37.56,37.399,37.56,10377,27.0679039817858,27.0895409953604,26.9734223558435,27.0895409953604,14387.8451121322,0.0,1.0
2014-10-29,37.765,37.83,37.765,37.82,16616,27.2373939214533,27.2842741175315,27.2373939214533,27.2770617796733,23038.2995454551,0.0,1.0
2014-10-30,37.63,37.71,37.3301,37.3301,1946,27.1400273603677,27.1977260632332,26.9237293480006,26.9237293480006,2698.15424382858,0.0,1.0
2014-10-31,38.15,38.15,37.91,37.91,1173,27.5150689289936,27.5150689289936,27.341972820397,27.341972820397,1626.37971634683,0.0,1.0
2014-11-03,38.15,38.15,38.15,38.15,67,27.5150689289936,27.5150689289936,27.5150689289936,27.5150689289936,92.8963691348997,0.0,1.0
2014-11-04,38.03,38.04,37.8,37.8,1424,27.4285208746953,27.4357332125535,27.2626371039569,27.2626371039569,1974.39447235966,0.0,1.0
2014-11-05,38.17,38.2,38.1,38.128,17492,27.52949360471,27.5511306182845,27.4790072397026,27.4992017857056,24252.8849090696,0.0,1.0
2014-11-06,37.74,37.9,37.74,37.7801,13696,27.2193630768078,27.3347604825388,27.2193630768078,27.2482845516191,18989.6816667401,0.0,1.0
2014-11-07,37.65,37.65,37.51,37.51,8882,27.1544520360841,27.1544520360841,27.0534793060694,27.0534793060694,12315.008218749,0.0,1.0
2014-11-10,37.93,38.065,37.835,37.835,17976,27.3563974961134,27.453764057199,27.2878802864606,27.2878802864606,24923.9571875964,0.0,1.0
2014-11-11,38.23,38.23,37.8501,37.9599,20419,27.5727676318591,27.5727676318591,27.2987709166265,27.3779623863094,28311.2083785898,0.0,1.0
2014-11-12,37.73,37.83,37.5201,37.5201,2837,27.2121507389496,27.2842741175315,27.0607637673062,27.0607637673062,3933.53730202554,0.0,1.0
2014-11-13,37.51,37.77,37.51,37.72,8637,27.0534793060694,27.2410000903824,27.0534793060694,27.2049384010914,11975.3125405691,0.0,1.0
2014-11-14,37.4025,37.4025,37.3353,37.3353,757,26.9759466740939,26.9759466740939,26.9274797636869,26.9274797636869,1049.59031992715,0.0,1.0
2014-11-17,37.47,37.47,37.3101,37.365,3519,27.0246299546367,27.0246299546367,26.9093046722842,26.9489004071257,4879.13914904048,0.0,1.0
2014-11-18,37.55,37.5999,37.28,37.28,1141,27.0823286575022,27.1183182234146,26.8875955353311,26.8875955353311,1582.01130123762,0.0,1.0
2014-11-19,37.36,37.415,37.08,37.08,10410,26.9452942381966,26.9849620964166,26.7433487781673,26.7433487781673,14433.6000402135,0.0,1.0
2014-11-20,37.45,37.45,37.15,37.15,4135,27.0102052789203,27.0102052789203,26.7938351431746,26.7938351431746,5733.2311398927,0.0,1.0
2014-11-21,37.41,37.43,37.38,37.41,15735,26.9813559274875,26.9957806032039,26.959718913913,26.9813559274875,21816.7816169799,0.0,1.0
2014-11-24,37.75,37.75,37.75,37.75,579,27.226575414666,27.226575414666,27.226575414666,27.226575414666,802.791010882194,0.0,1.0
2014-11-25,38.11,38.11,37.85,37.85,1983,27.4862195775608,27.4862195775608,27.2986987932479,27.2986987932479,2749.4552237986,0.0,1.0
2014-11-26,38.11,38.11,38.11,38.11,99,27.4862195775608,27.4862195775608,27.4862195775608,27.4862195775608,137.264784244106,0.0,1.0
2014-11-28,38.0,38.1,38.0,38.0474,2635,27.4068838611207,27.4790072397026,27.4068838611207,27.4410703425686,3653.46168164868,0.0,1.0
2014-12-01,37.8824,37.8824,37.7,37.7,330,27.3220667679084,27.3220667679084,27.190513725375,27.190513725375,457.549280813686,0.0,1.0
2014-12-02,37.98,37.98,37.9,37.9,3373,27.3924591854044,27.3924591854044,27.3347604825388,27.3347604825388,4676.70825510472,0.0,1.0
2014-12-03,38.05,38.1499,37.81,37.81,14273,27.4429455504117,27.514996805615,27.2698494418151,27.2698494418151,19789.699651678,0.0,1.0
2014-12-04,38.23,38.26,37.9,37.9,30463,27.5727676318591,27.5944046454337,27.3347604825388,27.3347604825388,42237.3446709918,0.0,1.0
2014-12-05,38.32,38.35,38.21,38.22,17578,27.6376786725828,27.6593156861574,27.5583429561427,27.5655552940009,24372.1250246757,0.0,1.0
2014-12-08,38.25,38.2901,38.166,38.29,7852,27.5871923075755,27.6161137823868,27.5266086695667,27.6160416590082,10886.8998574214,0.0,1.0
2014-12-09,37.9394,37.99,37.788,37.92,15982,27.3631770937001,27.3996715232625,27.2539822985271,27.3491851582552,22159.250321104,0.0,1.0
2014-12-10,37.93,38.09,37.86,38.04,8204,27.3563974961134,27.4717949018444,27.3059111311061,27.4357332125535,11374.9524236227,0.0,1.0
2014-12-11,37.61,37.84,37.57,37.81,9500,27.1256026846513,27.2914864553897,27.0967533332186,27.2698494418151,13171.8732355455,0.0,1.0
2014-12-12,36.85,37.33,36.85,37.33,14992,26.5774650074289,26.923657224622,26.5774650074289,26.923657224622,20786.602478663,0.0,1.0
2014-12-15,36.51,37.4,36.43,37.115,8948,26.3322455202505,26.9741435896294,26.274546817385,26.7685919606709,12406.5180749117,0.0,1.0
2014-12-16,36.86,37.25,36.7001,36.71,1740,26.5846773452871,26.8659585217565,26.4693520629347,26.4764922774143,2412.53257156307,0.0,1.0
2014-12-17,36.33,36.48,36.181,36.48,1426,26.8270645473886,26.9378286454373,26.7170388766603,26.9378286454373,1931.13114960776,0.866073,1.0
2014-12-18,37.22,37.22,36.86,36.86,3957,27.4842648624774,27.4842648624774,27.2184310271606,27.2184310271606,5358.68580574887,0.0,1.0
2014-12-19,37.55,37.55,37.21,37.28,8174,27.7279458781845,27.7279458781845,27.4768805892742,27.5285705016969,11069.4712600938,0.0,1.0
2014-12-22,37.6516,37.89,37.6,37.89,6767,27.8029700939295,27.9790111670949,27.7648672442008,27.9790111670949,9164.07046942192,0.0,1.0
2014-12-23,37.53,37.53,37.3,37.3,3676,27.713177331778,27.713177331778,27.5433390481034,27.5433390481034,4978.14733938156,0.0,1.0
2014-12-24,37.53,37.53,37.53,37.53,26,27.713177331778,27.713177331778,27.713177331778,27.713177331778,35.2099648596084,0.0,1.0
2014-12-26,37.73,37.89,37.42,37.5,3202,27.8608627958429,27.9790111670949,27.6319503265423,27.6910245121683,4336.24259540254,0.0,1.0
2014-12-29,37.43,37.5199,37.39,37.5199,1389,27.6393345997456,27.7057192158428,27.6097975069326,27.7057192158428,1881.02466115369,0.0,1.0
2014-12-30,37.43,37.44,37.3,37.4,3416,27.6393345997456,27.6467188729488,27.5433390481034,27.6171817801359,4626.04769078547,0.0,1.0
2014-12-31,37.4899,37.59,37.41,37.42,4322,27.683566396233,27.7574829709975,27.6245660533391,27.6319503265423,5852.97954320106,0.0,1.0
2015-01-02,36.98,37.5399,36.98,37.375,2710,27.3070423055996,27.7204877622492,27.3070423055996,27.5987210971277,3669.96172190533,0.0,1.0
2015-01-05,36.61,36.61,36.43,36.43,309,27.0338241970795,27.0338241970795,26.9009072794211,26.9009072794211,418.456890062269,0.0,1.0
2015-01-06,35.86,36.5,35.86,36.5,2127,26.4800037068361,26.9525971918438,26.4800037068361,26.9525971918438,2880.4459713995,0.0,1.0
2015-01-07,36.017,36.11,35.88,35.8901,3931,26.5959367961271,26.6646105369173,26.4947722532426,26.5022303691779,5323.47584088925,0.0,1.0
2015-01-08,36.39,36.39,35.95,35.96,1833,26.8713701866081,26.8713701866081,26.5464621656653,26.5538464388686,2482.30252260239,0.0,1.0
2015-01-09,36.39,36.4699,36.2501,36.34,1526,26.8713701866081,26.930370529502,26.7680642044947,26.8344488205919,2066.55409137548,0.0,1.0
2015-01-12,36.23,36.2395,36.1,36.1,8895,26.7532218153562,26.7602368748993,26.657226263714,26.657226263714,12045.8706702391,0.0,1.0
2015-01-13,36.29,36.6098,36.1,36.39,19891,26.7975274545757,27.0336765116154,26.657226263714,26.8713701866081,26936.9773470181,0.0,1.0
2015-01-14,36.15,36.15,36.15,36.15,673,26.6941476297302,26.6941476297302,26.6941476297302,26.6941476297302,911.396398096787,0.0,1.0
2015-01-15,36.042,36.12,36.042,36.12,11345,26.6143974791352,26.6719948101205,26.6143974791352,26.6719948101205,15363.7327435483,0.0,1.0
2015-01-16,36.3496,36.3496,35.8882,35.8882,40759,26.841537722867,26.841537722867,26.5008273572693,26.5008273572693,55197.0368351069,0.0,1.0
2015-01-20,36.7499,36.7499,36.59,36.59,693,27.1371301791929,27.1371301791929,27.019055650673,27.019055650673,938.480986450331,0.0,1.0
2015-01-21,36.725,36.7799,36.68,36.7799,7833,27.1187433389168,27.1592829988026,27.0855141095022,27.1592829988026,10607.6790286659,0.0,1.0
2015-01-22,36.934,37.05,36.8,36.9,66359,27.2730746488646,27.3587322180223,27.1741253879412,27.2479681199736,89865.3099276444,0.0,1.0
2015-01-23,36.8588,36.92,36.69,36.69,2373,27.2175449143762,27.2627366663801,27.0928983827055,27.0928983827055,3213.58640814811,0.0,1.0
2015-01-26,37.25,37.29,37.17,37.17,5072,27.5064176820872,27.5359547749002,27.4473434964612,27.4473434964612,6868.65160645898,0.0,1.0
2015-01-27,37.32,37.32,37.09,37.1301,4053,27.5581075945099,27.5581075945099,27.3882693108353,27.4178802463803,5488.69182984587,0.0,1.0
2015-01-28,37.22,37.29,37.1401,37.1401,4547,27.4842648624774,27.5359547749002,27.4252645195835,27.4252645195835,6157.68116217844,0.0,1.0
2015-01-29,37.17,37.17,36.91,36.91,6782,27.4473434964612,27.4473434964612,27.2553523931768,27.2553523931768,9184.38391068708,0.0,1.0
2015-01-30,36.77,36.96,36.72,36.96,15643,27.1519725683314,27.2922737591931,27.1150512023152,27.2922737591931,21184.2107807252,0.0,1.0
2015-02-02,36.67,36.79,36.67,36.73,1065,27.078129836299,27.1667411147379,27.078129836299,27.1224354755184,1442.25432982626,0.0,1.0
2015-02-03,37.85,37.85,37.39,37.39,6878,27.9494740742819,27.9494740742819,27.6097975069326,27.6097975069326,9314.38993478409,0.0,1.0
2015-02-04,37.85,37.85,37.67,37.69,12764,27.9494740742819,27.9494740742819,27.8165571566235,27.83132570303,17285.3842872323,0.0,1.0
2015-02-05,38.36,38.36,38.14,38.14,9047,28.3260720076474,28.3260720076474,28.163617997176,28.163617997176,12251.713541726,0.0,1.0
2015-02-06,38.0368,38.24,38.02,38.2393,7332,28.0874122977185,28.2374607292084,28.075006718737,28.2369438300842,9929.21009040956,0.0,1.0
2015-02-09,37.77,37.88,37.72,37.72,18823,27.8903998886559,27.9716268938916,27.8534785226397,27.8534785226397,25490.6603289388,0.0,1.0
2015-02-10,38.25,38.25,37.93,37.93,11785,28.2448450024117,28.2448450024117,28.0085482599078,28.0085482599078,15959.5936873263,0.0,1.0
2015-02-11,38.07,38.19,38.0,38.0,3150,28.1119280847533,28.2005393631922,28.0602381723305,28.0602381723305,4265.82266568332,0.0,1.0
2015-02-12,39.04,39.05,38.69,38.8599,1927,28.828202585468,28.8355868586713,28.5697530233544,28.6952118250776,2609.60008786405,0.0,1.0
2015-02-13,38.93,39.11,38.85,39.11,8886,28.7469755802323,28.8798924978907,28.6879013946064,28.8798924978907,12033.68260548,0.0,1.0
2015-02-17,38.94,38.97,38.86,38.86,667,28.7543598534356,28.7765126730453,28.6952856678096,28.6952856678096,903.271021590721,0.0,1.0
2015-02-18,39.5332,39.6099,39.36,39.36,1925,29.1923949398521,29.2490323153209,29.0644993279718,29.0644993279718,2606.89162902869,0.0,1.0
2015-02-19,39.4972,39.6,39.435,39.53,12713,29.1658115563204,29.2417218848497,29.1198813769962,29.190031972427,17216.3185869308,0.0,1.0
2015-02-20,39.67,39.67,39.619,39.619,264,29.2934117972724,29.2934117972724,29.2557520039359,29.2557520039359,357.516566266793,0.0,1.0
2015-02-23,39.86,39.93,39.76,39.76,11024,29.4337129881341,29.4854029005568,29.3598702561016,29.3598702561016,14929.0251004739,0.0,1.0
2015-02-24,40.06,40.06,39.87,39.96,14490,29.581398452199,29.581398452199,29.4410972613373,29.5075557201665,19622.7842621433,0.0,1.0
2015-02-25,40.12,40.15,40.12,40.13,4051,29.6257040914185,29.6478569110282,29.6257040914185,29.6330883646217,5485.98337101051,0.0,1.0
2015-02-26,40.061,40.12,40.061,40.12,651,29.5821368795193,29.6257040914185,29.5821368795193,29.6257040914185,881.603350907887,0.0,1.0
2015-02-27,40.2299,40.31,40.06,40.1589,8370,29.7068572539221,29.7660052822801,29.581398452199,29.6544289141791,11334.9002259586,0.0,1.0
2015-03-02,40.08,40.15,39.95,40.15,5725,29.5961669986055,29.6478569110282,29.5001714469633,29.6478569110282,7752.96341620222,0.0,1.0
2015-03-03,39.89,39.9799,39.73,39.8501,13809,29.4558658077438,29.522250423841,29.3377174364919,29.4264025576629,18700.5540287051,0.0,1.0
2015-03-04,39.58,39.63,39.47,39.49,5763,29.2269533384432,29.2638747044595,29.1457263332075,29.160494879614,7804.42413407397,0.0,1.0
2015-03-05,39.94,39.94,39.85,39.88,16000,29.49278717376,29.49278717376,29.4263287149309,29.4484815345406,21667.670682836,0.0,1.0
2015-03-06,39.29,39.63,39.26,39.63,4728,29.0128094155491,29.2638747044595,28.9906565959394,29.2638747044595,6402.79668677802,0.0,1.0
2015-03-09,39.27,39.32,39.01,39.01,5845,28.9980408691426,29.0349622351589,28.8060497658583,28.8060497658583,7915.47094632351,0.0,1.0
2015-03-10,38.66,38.7701,38.61,38.7701,5203,28.5476002037447,28.6289010517124,28.5106788377285,28.6289010517124,7046.05566017471,0.0,1.0
2015-03-11,38.29,38.45,38.2,38.45,5982,28.2743820952246,28.3925304664766,28.2079236363954,28.3925304664766,8101.00037654529,0.0,1.0
2015-03-12,38.47,38.47,38.3967,38.42,766,28.4072990128831,28.4072990128831,28.3531722903033,28.3703776468668,1037.33973394077,0.0,1.0
2015-03-13,38.3228,38.3228,38.08,38.08,990,28.2986025113313,28.2986025113313,28.1193123579565,28.1193123579565,1340.68712350047,0.0,1.0
2015-03-16,38.58,38.5825,38.43,38.44,2192,28.4885260181187,28.4903720864196,28.3777619200701,28.3851461932733,2968.47088354853,0.0,1.0
2015-03-17,38.3828,38.3828,38.37,38.37,552,28.3429081505508,28.3429081505508,28.3334562808506,28.3334562808506,747.534638557838,0.0,1.0
2015-03-18,39.39,39.41,38.14,38.14,3012,29.0866521475816,29.1014206939881,28.163617997176,28.163617997176,4078.93900604386,0.0,1.0
2015-03-19,38.6984,38.86,38.69,38.86,4137,28.5759558128452,28.6952856678096,28.5697530233544,28.6952856678096,5602.44710093076,0.0,1.0
2015-03-20,39.69,39.73,39.3999,39.3999,628,29.3081803436789,29.3377174364919,29.0939625780528,29.0939625780528,850.456074301311,0.0,1.0
2015-03-23,39.46,39.52,39.46,39.52,901,29.1383420600043,29.1826476992238,29.1383420600043,29.1826476992238,1220.1607053272,0.0,1.0
2015-03-24,39.4,39.6001,39.4,39.4601,3762,29.0940364207848,29.2417957275818,29.0940364207848,29.1384159027363,5094.6110693018,0.0,1.0
2015-03-25,39.35,39.35,39.35,39.35,238,29.0571150547686,29.0571150547686,29.0571150547686,29.0571150547686,322.306601407184,0.0,1.0
2015-03-26,38.83,38.86,38.78,38.86,4578,28.6731328481999,28.6952856678096,28.6362114821836,28.6952856678096,6199.66227412642,0.0,1.0
2015-03-27,38.67,38.84,38.67,38.79,2173,28.554984476948,28.6805171214031,28.554984476948,28.6435957553869,2942.74052461265,0.0,1.0
2015-03-30,38.56,38.65,38.54,38.54,3808,28.4737574717123,28.5402159305415,28.4589889253058,28.4589889253058,5156.90562251494,0.0,1.0
2015-03-31,38.42,38.5,38.39,38.5,8281,28.3703776468668,28.4294518324928,28.3482248272571,28.4294518324928,11214.3738077853,0.0,1.0
2015-04-01,38.51,38.54,38.44,38.4401,2536,28.436836105696,28.4589889253058,28.3851461932733,28.3852200360054,3434.3258032295,0.0,1.0
2015-04-02,38.7764,38.7764,38.7561,38.7561,207,28.6335531438305,28.6335531438305,28.6185630692279,28.6185630692279,280.32548945919,0.0,1.0
2015-04-06,39.275,39.41,39.05,39.05,4647,29.0017330057443,29.1014206939881,28.8355868586713,28.8355868586713,6293.10410394615,0.0,1.0
2015-04-07,39.42,39.6288,39.42,39.6288,1224,29.1088049671913,29.2629885916751,29.1088049671913,29.2629885916751,1657.57680723695,0.0,1.0
2015-04-08,39.8499,39.865,39.7801,39.865,1672,29.4262548721988,29.4374051247357,29.3747126452402,29.4374051247357,2264.27158635635,0.0,1.0
2015-04-09,39.73,39.83,39.73,39.83,354,29.3377174364919,29.4115601685244,29.3377174364919,29.4115601685244,479.397213857745,0.0,1.0
2015-04-10,39.84,39.84,39.691,39.691,3582,29.4189444417276,29.4189444417276,29.3089187709993,29.3089187709993,4850.84977411989,0.0,1.0
2015-04-13,39.73,39.79,39.54,39.54,940,29.3377174364919,29.3820230757114,29.1974162456303,29.1974162456303,1272.97565261661,0.0,1.0
2015-04-14,40.15,40.17,39.84,39.84,2395,29.6478569110282,29.6626254574347,29.4189444417276,29.4189444417276,3243.379455337,0.0,1.0
2015-04-15,40.32,40.37,40.12,40.12,5030,29.7733895554834,29.8103109214996,29.6257040914185,29.6257040914185,6811.77397091653,0.0,1.0
2015-04-16,40.34,40.34,40.09,40.175,2015,29.7881581018898,29.7881581018898,29.6035512718087,29.6663175940363,2728.77227661965,0.0,1.0
2015-04-17,39.99,39.99,39.84,39.96,467,29.5297085397763,29.5297085397763,29.4189444417276,29.5075557201665,632.425138055273,0.0,1.0
2015-04-20,39.73,39.84,39.5901,39.5901,2419,29.3377174364919,29.4189444417276,29.2344114543785,29.2344114543785,3275.88096136126,0.0,1.0
2015-04-21,40.14,40.22,40.11,40.22,4585,29.6404726378249,29.6995468234509,29.6183198182152,29.6995468234509,6209.14188005018,0.0,1.0
2015-04-22,40.42,40.42,40.264,40.3,9456,29.8472322875158,29.8472322875158,29.7320376255452,29.7586210090769,12805.593373556,0.0,1.0
2015-04-23,40.66,40.66,40.44,40.44,8244,30.0244548443937,30.0244548443937,29.8620008339223,29.8620008339223,11164.2673193312,0.0,1.0
2015-04-24,40.94,40.98,40.8,40.8,2336,30.2312144940845,30.2607515868975,30.1278346692391,30.1278346692391,3163.47991969405,0.0,1.0
2015-04-27,41.04,41.17,41.031,41.031,7278,30.305057226117,30.4010527777592,30.2984113802341,30.2984113802341,9856.08170185499,0.0,1.0
2015-04-28,41.18,41.2,41.18,41.18,1724,30.4084370509624,30.4232055973689,30.4084370509624,30.4084370509624,2334.69151607557,0.0,1.0
2015-04-29,41.0227,41.0999,41.0227,41.07,802,30.2922824334754,30.3492890226044,30.2922824334754,30.3272100457267,1086.09199297715,0.0,1.0
2015-04-30,40.82,40.91,40.67,40.9,2003,30.1426032156456,30.2090616744748,30.0318391175969,30.2016774012716,2712.52152360752,0.0,1.0
2015-05-01,40.82,40.82,40.82,40.82,0,30.1426032156456,30.1426032156456,30.1426032156456,30.1426032156456,0,0.0,1.0
2015-05-04,40.57,40.59,40.57,40.59,3000,29.9579963855645,29.972764931971,29.9579963855645,29.972764931971,4062.68825303173,0.0,1.0
2015-05-05,40.369,40.65,40.29,40.65,5855,29.8095724941793,30.0170705711904,29.7512367358736,30.0170705711904,7929.01324050026,0.0,1.0
2015-05-06,40.37,40.39,40.35,40.35,2015,29.8103109214996,29.8250794679061,29.7955423750931,29.7955423750931,2728.77227661965,0.0,1.0
2015-05-07,40.68,40.68,40.55,40.55,288,30.0392233908002,30.0392233908002,29.943227839158,29.943227839158,390.018072291046,0.0,1.0
2015-05-08,42.38,42.47,42.18,42.42,22306,31.2945498353518,31.361008294181,31.1468643712869,31.3240869281648,30207.4413907086,0.0,1.0
2015-05-11,42.63,42.7993,42.58,42.64,6546,31.4791566654329,31.6041724107639,31.4422352994167,31.4865409386362,8864.78576811525,0.0,1.0
2015-05-12,42.62,42.63,42.18,42.18,49928,31.4717723922297,31.4791566654329,31.1468643712869,31.1468643712869,67613.9663657895,0.0,1.0
2015-05-13,43.3,43.35,42.93,42.93,18848,31.9739029700503,32.0108243360666,31.7006848615303,31.7006848615303,25524.5160643807,0.0,1.0
2015-05-14,43.5712,43.68,43.5712,43.67,3875,32.1741644593223,32.2545053517736,32.1741644593223,32.2471210785704,5247.63899349933,0.0,1.0
2015-05-15,43.8599,43.9,43.7,43.78,10531,32.3873484267,32.416959362245,32.2692738981801,32.3283480838061,14261.3899975591,0.0,1.0
2015-05-18,43.53,43.58,43.48,43.48,8286,32.143741253725,32.1806626197412,32.1068198877087,32.1068198877087,11221.1449548736,0.0,1.0
2015-05-19,43.6,43.68,43.22,43.22,37213,32.1954311661477,32.2545053517736,31.9148287844244,31.9148287844244,50394.9393200233,0.0,1.0
2015-05-20,43.67,43.68,43.32,43.32,4025,32.2471210785704,32.2545053517736,31.9886715164568,31.9886715164568,5450.77340615091,0.0,1.0
2015-05-21,43.84,44.0,43.59,43.59,1171,32.3726537230256,32.4908020942775,32.1880468929444,32.1880468929444,1585.80264810005,0.0,1.0
2015-05-22,43.65,43.66,43.4957,43.4957,4875,32.2323525321639,32.2397368053671,32.1184131966378,32.1184131966378,6601.86841117657,0.0,1.0
2015-05-26,43.07,43.43,43.07,43.43,1538,31.8040646863757,32.0698985216925,31.8040646863757,32.0698985216925,2082.8048443876,0.0,1.0
2015-05-27,43.1086,43.29,43.0545,43.27,742,31.8325679809402,31.9665186968471,31.7926190629107,31.9517501504406,1004.83822791652,0.0,1.0
2015-05-28,43.09,43.09,43.09,43.09,448,31.8188332327822,31.8188332327822,31.8188332327822,31.8188332327822,606.694779119406,0.0,1.0
2015-05-29,43.076,43.076,43.02,43.02,1665,31.8084952502976,31.8084952502976,31.7671433203595,31.7671433203595,2254.79198043262,0.0,1.0
2015-06-01,42.8505,43.0699,42.7818,43.0699,6003,31.6419798895645,31.8039908436437,31.5912499326582,31.8039908436437,8129.4391943165,0.0,1.0
2015-06-02,43.39,43.4,43.09,43.09,3050,32.0403614288795,32.0477457020828,31.8188332327822,31.8188332327822,4130.3997239156,0.0,1.0
2015-06-03,43.35,43.35,43.35,43.35,268,32.0108243360666,32.0108243360666,32.0108243360666,32.0108243360666,362.933483937501,0.0,1.0
2015-06-04,43.039,43.13,42.97,42.97,672,31.7811734394456,31.8483703255952,31.7302219543432,31.7302219543432,910.04216867911,0.0,1.0
2015-06-05,42.4699,42.4699,42.04,42.46,3195,31.360934451449,31.360934451449,31.0434845464415,31.3536240209778,4326.76298947879,0.0,1.0
2015-06-08,42.15,42.2348,42.15,42.23,1005,31.1247115516772,31.1873301884407,31.1247115516772,31.1837857373031,1361.00056476563,0.0,1.0
2015-06-09,42.281,42.4,42.28,42.4,3558,31.2214455306397,31.3093183817583,31.2207071033194,31.3093183817583,4818.34826809563,0.0,1.0
2015-06-10,43.31,43.31,42.83,42.83,2411,31.9812872432536,31.9812872432536,31.6268421294978,31.6268421294978,3265.04712601984,0.0,1.0
2015-06-11,43.52,43.52,43.24,43.24,656,32.1363569805217,32.1363569805217,31.9295973308309,31.9295973308309,888.374497996274,0.0,1.0
2015-06-12,43.2799,43.2799,43.1967,43.1967,2337,31.9590605809118,31.9590605809118,31.8976234278608,31.8976234278608,3164.83414911172,0.0,1.0
2015-06-15,42.5,42.68,42.5,42.5,11587,31.3831611137907,31.5160780314491,31.3831611137907,31.3831611137907,15691.4562626263,0.0,1.0
2015-06-16,43.03,43.19,42.65,42.65,1672,31.7745275935627,31.8926759648146,31.4939252118394,31.4939252118394,2264.27158635636,0.0,1.0
2015-06-17,43.002,43.4,43.002,43.4,2392,31.7538516285936,32.0477457020828,31.7538516285936,32.0477457020828,3239.31676708397,0.0,1.0
2015-06-18,43.4523,43.4523,43.4523,43.4523,318,32.0863654509358,32.0863654509358,32.0863654509358,32.0863654509358,430.644954821363,0.0,1.0
2015-06-19,43.749,43.82,43.72,43.75,4321,32.305456836876,32.3578851766191,32.2840424445866,32.3061952641964,5851.62531378338,0.0,1.0
2015-06-22,43.77,44.06,43.72,43.72,4533,32.3209638106028,32.5351077334969,32.2840424445866,32.2840424445866,6138.72195033096,0.0,1.0
2015-06-23,44.2,44.2,43.82,43.82,446,32.6384875583424,32.6384875583424,32.3578851766191,32.3578851766191,603.986320284051,0.0,1.0
2015-06-24,43.54,43.54,43.54,43.54,434,32.1511255269282,32.1511255269282,32.1511255269282,32.1511255269282,587.735567271925,0.0,1.0
2015-06-25,43.46,43.46,43.46,43.46,231,32.4740634237804,32.4740634237804,32.4740634237804,32.4740634237804,309.147022009212,0.517332,1.0
2015-06-26,43.13,43.13,43.13,43.13,154,32.2274817180775,32.2274817180775,32.2274817180775,32.2274817180775,206.098014672808,0.0,1.0
2015-06-29,41.96,42.63,41.96,42.61,5819,31.3532374887672,31.8538730730731,31.3532374887672,31.8389287272729,7787.5606972797,0.0,1.0
2015-06-30,42.33,42.48,42.31,42.48,3060,31.6297078860705,31.7417904795718,31.6147635402703,31.7417904795718,4095.19431752463,0.0,1.0
2015-07-01,42.48,42.5,42.48,42.5,834,31.7417904795718,31.756734825372,31.7417904795718,31.756734825372,1116.14119634495,0.0,1.0
2015-07-02,42.48,42.48,42.48,42.48,142,31.7417904795718,31.7417904795718,31.7417904795718,31.7417904795718,190.038429113888,0.0,1.0
2015-07-06,41.63,41.93,41.5823,41.93,1447,31.1066557830643,31.330820970067,31.0710135183309,31.330820970067,1936.51835864646,0.0,1.0
2015-07-07,41.309,41.36,40.92,41.15,2958,30.8667990329715,30.904907114762,30.5761315071581,30.7479914838601,3958.68784027382,0.0,1.0
2015-07-08,40.12,40.77,40.12,40.27,2401,29.9783576751511,30.4640489136568,29.9783576751511,30.0904402686524,3213.25541058061,0.0,1.0
2015-07-09,40.78,41.19,40.78,41.19,1902,30.4715210865569,30.7778801754605,30.4715210865569,30.7778801754605,2545.44431108884,0.0,1.0
2015-07-10,41.81,41.81,41.48,41.48,5133,31.2411548952659,31.2411548952659,30.994573189563,30.994573189563,6869.4877228281,0.0,1.0
2015-07-13,42.05,42.05,42.05,42.05,415,31.420487044868,31.420487044868,31.420487044868,31.420487044868,555.394000579322,0.0,1.0
2015-07-14,42.33,42.33,41.96,41.96,1504,31.6297078860705,31.6297078860705,31.3532374887672,31.3532374887672,2012.80139005132,0.0,1.0
2015-07-15,42.33,42.33,42.33,42.33,0,31.6297078860705,31.6297078860705,31.6297078860705,31.6297078860705,0,0.0,1.0
2015-07-16,42.33,42.33,42.33,42.33,258,31.6297078860705,31.6297078860705,31.6297078860705,31.6297078860705,345.281089516783,0.0,1.0
2015-07-17,42.611,42.8299,42.61,42.8299,1497,31.8396759445629,32.0032418093458,31.8389287272729,32.0032418093458,2003.43329847529,0.0,1.0
2015-07-20,42.82,42.95,42.8,42.95,2770,31.9958443581748,32.0929826058759,31.9809000123746,32.0929826058759,3707.0876665174,0.0,1.0
2015-07-21,42.37,42.52,42.35,42.35,6103,31.6595965776708,31.7716791711721,31.6446522318706,31.6446522318706,8167.63755550748,0.0,1.0
2015-07-22,42.39,42.53,42.39,42.53,349,31.674540923471,31.7791513440722,31.674540923471,31.7791513440722,467.066280005261,0.0,1.0
2015-07-23,42.0,42.31,41.88,42.27,2343,31.3831261803676,31.6147635402703,31.2934601055665,31.5848748486699,3135.63408037916,0.0,1.0
2015-07-24,41.9,41.9,41.9,41.9,356,31.3084044513667,31.3084044513667,31.3084044513667,31.3084044513667,476.434371581298,0.0,1.0
2015-07-27,41.36,41.369,41.33,41.33,1426,30.904907114762,30.9116320703721,30.8824905960617,30.8824905960617,1908.41408391834,0.0,1.0
2015-07-28,41.9001,41.9001,41.9001,41.9001,552,31.3084791730957,31.3084791730957,31.3084791730957,31.3084791730957,738.740935710327,0.0,1.0
2015-07-29,42.16,42.16,41.94,41.94,1297,31.502680946769,31.502680946769,31.338293142967,31.338293142967,1735.77353915995,0.0,1.0
2015-07-30,42.15,42.23,42.0,42.0,10194,31.4952087738689,31.5549861570696,31.3831261803676,31.3831261803676,13642.6179323027,0.0,1.0
2015-07-31,42.51,42.6799,42.51,42.65,2276,31.764206998272,31.8911592158445,31.764206998272,31.8688174188733,3045.96806100853,0.0,1.0
2015-08-03,42.4099,42.75,42.36,42.75,826,31.6894105475422,31.9435391478741,31.6521244047707,31.9435391478741,1105.43480597234,0.0,1.0
2015-08-04,42.7,42.7,42.57,42.57,430,31.9061782833737,31.9061782833737,31.8090400356726,31.8090400356726,575.468482527972,0.0,1.0
2015-08-05,42.68,42.68,42.68,42.68,380,31.8912339375735,31.8912339375735,31.8912339375735,31.8912339375735,508.553542699139,0.0,1.0
2015-08-06,42.6099,42.6099,42.5199,42.5199,401,31.8388540055439,31.8388540055439,31.7716044494431,31.7716044494431,536.657817427249,0.0,1.0
2015-08-07,42.43,42.43,42.43,42.43,700,31.7044296150713,31.7044296150713,31.7044296150713,31.7044296150713,936.809157603677,0.0,1.0
2015-08-10,42.43,42.43,42.43,42.43,70,31.7044296150713,31.7044296150713,31.7044296150713,31.7044296150713,93.6809157603677,0.0,1.0
2015-08-11,42.58,42.58,42.58,42.58,369,31.8165122085727,31.8165122085727,31.8165122085727,31.8165122085727,493.832255936794,0.0,1.0
2015-08-12,42.335,42.335,42.335,42.335,149,31.6334439725205,31.6334439725205,31.6334439725205,31.6334439725205,199.406520689925,0.0,1.0
2015-08-13,42.62,42.62,42.62,42.62,507,31.846400900173,31.846400900173,31.846400900173,31.846400900173,678.517489864376,0.0,1.0
2015-08-14,42.803,42.8124,42.748,42.748,1104,31.9831416642446,31.9901655067707,31.9420447132941,31.9420447132941,1477.48187142065,0.0,1.0
2015-08-17,42.803,42.803,42.803,42.803,1,31.9831416642446,31.9831416642446,31.9831416642446,31.9831416642446,1.33829879657668,0.0,1.0
2015-08-18,42.6901,42.7815,42.6901,42.7815,937,31.8987808322026,31.9670764925094,31.8987808322026,31.9670764925094,1253.98597239235,0.0,1.0
2015-08-19,42.38,42.43,42.38,42.43,1803,31.6670687505709,31.7044296150713,31.6670687505709,31.7044296150713,2412.95273022775,0.0,1.0
2015-08-20,41.6805,41.957,41.6805,41.957,846,31.1443902562098,31.3509958368972,31.1443902562098,31.3509958368972,1132.20078190387,0.0,1.0
2015-08-21,40.96,41.192,40.96,41.192,2007,30.6060201987585,30.7793746100405,30.6060201987585,30.7793746100405,2685.96568472939,0.0,1.0
2015-08-24,39.01,40.488,39.01,39.01,6676,29.1489464832414,30.2533336378743,29.1489464832414,29.1489464832414,8934.48276594591,0.0,1.0
2015-08-25,40.62,40.78,40.5377,40.78,1596,30.3519663201555,30.4715210865569,30.2904703371878,30.4715210865569,2135.92487933638,0.0,1.0
2015-08-26,39.82,40.488,39.82,40.173,1149,29.7541924881485,30.2533336378743,29.7541924881485,30.0179601915216,1537.7053172666,0.0,1.0
2015-08-27,40.4611,40.52,40.2,40.52,4116,30.2332334927731,30.2772445911546,30.0381350583518,30.2772445911546,5508.43784670961,0.0,1.0
2015-08-28,40.935,40.938,40.4116,40.4116,524,30.5873397665083,30.5895814183783,30.1962462369177,30.1962462369177,701.268569406179,0.0,1.0
2015-08-31,40.89,40.89,40.7,40.7,394,30.5537149884579,30.5537149884579,30.4117437033562,30.4117437033562,527.289725851211,0.0,1.0
2015-09-01,40.0248,40.0487,40.0248,40.0487,373,29.9072225891423,29.9250810823735,29.9072225891423,29.9250810823735,499.185451123101,0.0,1.0
2015-09-02,40.0248,40.0248,40.0248,40.0248,0,29.9072225891423,29.9072225891423,29.9072225891423,29.9072225891423,0,0.0,1.0
2015-09-03,40.5799,40.5799,40.44,40.44,333,30.3220029068261,30.3220029068261,30.2174672079539,30.2174672079539,445.653499260035,0.0,1.0
2015-09-04,39.711,39.721,39.69,39.691,10205,29.6727458035375,29.6802179764376,29.6570542404474,29.6578014577374,13657.339219065,0.0,1.0
2015-09-08,40.8108,40.811,40.602,40.602,2586,30.4945353790892,30.4946848225472,30.3385164089353,30.3385164089353,3460.84068794729,0.0,1.0
2015-09-09,41.0348,41.34,41.0348,41.34,525,30.6619120520511,30.8899627689618,30.6619120520511,30.8899627689618,702.606868202757,0.0,1.0
2015-09-10,41.0348,41.0348,41.0348,41.0348,7,30.6619120520511,30.6619120520511,30.6619120520511,30.6619120520511,9.36809157603676,0.0,1.0
2015-09-11,41.0348,41.0348,41.0348,41.0348,1,30.6619120520511,30.6619120520511,30.6619120520511,30.6619120520511,1.33829879657668,0.0,1.0
2015-09-14,40.82,40.82,40.82,40.82,457,30.5014097781572,30.5014097781572,30.5014097781572,30.5014097781572,611.602550035543,0.0,1.0
2015-09-15,40.541,40.541,40.47,40.47,351,30.2929361542448,30.2929361542448,30.2398837266542,30.2398837266542,469.742877598414,0.0,1.0
2015-09-16,41.051,41.051,41.0,41.03,36442,30.6740169721493,30.6740169721493,30.6359088903588,30.6583254090591,48770.2847448473,0.0,1.0
2015-09-17,41.051,41.051,41.051,41.051,16,30.6740169721493,30.6740169721493,30.6740169721493,30.6740169721493,21.4127807452268,0.0,1.0
2015-09-18,40.9618,41.231,40.96,41.231,1108,30.6073651898805,30.8085160843508,30.6060201987585,30.8085160843508,1482.83506660696,0.0,1.0
2015-09-21,40.72,40.7811,40.6,40.677,2048,30.4266880491564,30.4723430255759,30.3370219743553,30.394557705686,2740.83593538904,0.0,1.0
2015-09-22,40.72,40.72,40.72,40.72,53,30.4266880491564,30.4266880491564,30.4266880491564,30.4266880491564,70.9298362185639,0.0,1.0
2015-09-23,39.5778,39.76,39.4101,39.76,1360,29.5732164605084,29.709359450748,29.4479081209739,29.709359450748,1820.08636334428,0.0,1.0
2015-09-24,39.39,39.39,39.2801,39.3002,791,29.4328890534447,29.4328890534447,29.3507698732728,29.3657889408019,1058.59434809215,0.0,1.0
2015-09-25,39.39,39.39,39.39,39.39,0,29.4328890534447,29.4328890534447,29.4328890534447,29.4328890534447,0,0.0,1.0
2015-09-28,39.14,39.47,39.14,39.405,1659,29.2460847309425,29.4926664366454,29.2460847309425,29.4440973127949,2220.23770352071,0.0,1.0
2015-09-29,38.88,38.94,38.88,38.93,1951,29.0518082355403,29.0966412729408,29.0518082355403,29.0891691000407,2611.0209521211,0.0,1.0
2015-09-30,39.55,39.55,39.55,39.55,657,29.5524438198461,29.5524438198461,29.5524438198461,29.5524438198461,879.262309350879,0.0,1.0
2015-10-01,39.55,39.55,39.55,39.55,40,29.5524438198461,29.5524438198461,29.5524438198461,29.5524438198461,53.5319518630672,0.0,1.0
2015-10-02,39.55,39.55,39.55,39.55,0,29.5524438198461,29.5524438198461,29.5524438198461,29.5524438198461,0,0.0,1.0
2015-10-05,40.53,40.53,40.272,40.3,6126,30.2847167640547,30.2847167640547,30.0919347032325,30.1128567873527,8198.41842782874,0.0,1.0
2015-10-06,40.34,40.385,40.32,40.36,2050,30.1427454789531,30.1763702570034,30.1278011331529,30.1576898247532,2743.51253298219,0.0,1.0
2015-10-07,40.62,40.62,40.62,40.62,100,30.3519663201555,30.3519663201555,30.3519663201555,30.3519663201555,133.829879657668,0.0,1.0
2015-10-08,40.14,40.15,40.0835,40.0835,783,29.9933020209513,30.0007741938514,29.9510842440658,29.9510842440658,1047.88795771954,0.0,1.0
2015-10-09,40.265,40.265,40.265,40.265,184,30.0867041822024,30.0867041822024,30.0867041822024,30.0867041822024,246.246978570109,0.0,1.0
2015-10-12,40.222,40.54,40.21,40.54,3680,30.054573838732,30.2921889369548,30.0456072312519,30.2921889369548,4924.93957140218,0.0,1.0
2015-10-13,39.6676,39.81,39.652,39.777,981,29.6403165731512,29.7467203152484,29.628659983427,29.7220621446781,1312.87111944172,0.0,1.0
2015-10-14,40.02,40.02,40.02,40.02,264,29.9036359461503,29.9036359461503,29.9036359461503,29.9036359461503,353.310882296243,0.0,1.0
2015-10-15,40.02,40.02,40.02,40.02,34,29.9036359461503,29.9036359461503,29.9036359461503,29.9036359461503,45.502159083607,0.0,1.0
2015-10-16,40.4135,40.63,40.4135,40.63,5138,30.1976659497687,30.3594384930556,30.1976659497687,30.3594384930556,6876.17921681098,0.0,1.0
2015-10-19,40.61,40.6596,40.42,40.42,2125,30.3444941472554,30.3815561248398,30.2025228621538,30.2025228621538,2843.88494272544,0.0,1.0
2015-10-20,40.61,40.61,40.61,40.61,0,30.3444941472554,30.3444941472554,30.3444941472554,30.3444941472554,0,0.0,1.0
2015-10-21,40.74,40.74,40.7095,40.7095,363,30.4416323949566,30.4416323949566,30.4188422676113,30.4188422676113,485.802463157334,0.0,1.0
2015-10-22,40.53,40.53,40.38,40.38,764,30.2847167640547,30.2847167640547,30.1726341705534,30.1726341705534,1022.46028058458,0.0,1.0
2015-10-23,41.0,41.0,40.97,40.97,250,30.6359088903588,30.6359088903588,30.6134923716586,30.6134923716586,334.57469914417,0.0,1.0
2015-10-26,41.14,41.14,41.14,41.14,550,30.7405193109601,30.7405193109601,30.7405193109601,30.7405193109601,736.064338117172,0.0,1.0
2015-10-27,40.54,40.54,40.54,40.54,295,30.2921889369548,30.2921889369548,30.2921889369548,30.2921889369548,394.79814499012,0.0,1.0
2015-10-28,40.55,40.83,40.35,40.64,700,30.2996611098549,30.5088819510573,30.1502176518531,30.3669106659557,936.809157603675,0.0,1.0
2015-10-29,40.65,40.65,40.61,40.65,516,30.3743828388558,30.3743828388558,30.3444941472554,30.3743828388558,690.562179033565,0.0,1.0
2015-10-30,41.11,41.16,40.76,40.7801,1577,30.7181027922598,30.7554636567602,30.4565767407567,30.4715958082859,2110.49720220142,0.0,1.0
2015-11-02,41.14,41.21,40.99,40.99,1196,30.7405193109601,30.7928245212607,30.6284367174587,30.6284367174587,1600.60536070571,0.0,1.0
2015-11-03,41.1735,41.1735,40.99,41.0,1956,30.7655510901753,30.7655510901753,30.6284367174587,30.6359088903588,2617.71244610399,0.0,1.0
2015-11-04,40.8042,40.99,40.75,40.94,16265,30.4896037449751,30.6284367174587,30.4491045678566,30.5910758529583,21767.4299263197,0.0,1.0
2015-11-05,40.65,40.73,40.6089,40.72,1875,30.3743828388558,30.4341602220565,30.3436722082364,30.4266880491564,2509.31024358127,0.0,1.0
2015-11-06,40.25,40.27,40.25,40.27,600,30.0754959228523,30.0904402686524,30.0754959228523,30.0904402686524,802.979277946006,0.0,1.0
2015-11-09,40.17,40.17,40.0,40.0,4040,30.0157185396516,30.0157185396516,29.8886916003501,29.8886916003501,5406.72713816978,0.0,1.0
2015-11-10,40.01,40.02,40.01,40.02,631,29.8961637732502,29.9036359461503,29.8961637732502,29.9036359461503,844.466540639883,0.0,1.0
2015-11-11,40.41,40.525,40.16,40.16,1859,30.1950506892537,30.2809806776047,30.0082463667515,30.0082463667515,2487.89746283604,0.0,1.0
2015-11-12,39.89,40.03,39.87,40.03,2278,29.8064976984491,29.9111081190503,29.7915533526489,29.9111081190503,3048.64465860168,0.0,1.0
2015-11-13,39.5535,39.621,39.55,39.6,4510,29.5550590803612,29.6054962474368,29.5524438198461,29.5898046843466,6035.72757256082,0.0,1.0
2015-11-16,39.74,39.7489,39.74,39.7489,303,29.6944151049478,29.7010653388289,29.6944151049478,29.7010653388289,405.504535362734,0.0,1.0
2015-11-17,40.42,40.43,40.42,40.43,471,30.2025228621538,30.2099950350538,30.2025228621538,30.2099950350538,630.338733187615,0.0,1.0
2015-11-18,40.42,40.42,40.42,40.42,500,30.2025228621538,30.2025228621538,30.2025228621538,30.2025228621538,669.149398288338,0.0,1.0
2015-11-19,40.71,40.71,40.65,40.65,3100,30.4192158762563,30.4192158762563,30.3743828388558,30.3743828388558,4148.7262693877,0.0,1.0
2015-11-20,40.4641,40.57,40.4641,40.57,344,30.2354751446431,30.3146054556551,30.2354751446431,30.3146054556551,460.374786022378,0.0,1.0
2015-11-23,40.3399,40.3399,40.3399,40.3399,200,30.142670757224,30.142670757224,30.142670757224,30.142670757224,267.659759315336,0.0,1.0
2015-11-24,39.74,39.74,39.61,39.61,1547,29.6944151049478,29.6944151049478,29.5972768572467,29.5972768572467,2070.34823830412,0.0,1.0
2015-11-25,39.74,39.74,39.74,39.74,0,29.6944151049478,29.6944151049478,29.6944151049478,29.6944151049478,0,0.0,1.0
2015-11-27,39.74,39.74,39.74,39.74,1,29.6944151049478,29.6944151049478,29.6944151049478,29.6944151049478,1.33829879657668,0.0,1.0
2015-11-30,40.8676,40.8676,40.8676,40.8676,378,30.5369773211617,30.5369773211617,30.5369773211617,30.5369773211617,505.876945105984,0.0,1.0
2015-12-01,40.99,41.105,40.83,40.83,1754,30.6284367174587,30.7143667058097,30.5088819510573,30.5088819510573,2347.3760891955,0.0,1.0
2015-12-02,40.99,40.99,40.99,40.99,46,30.6284367174587,30.6284367174587,30.6284367174587,30.6284367174587,61.5617446425273,0.0,1.0
2015-12-03,40.73,40.99,40.69,40.99,3541,30.4341602220565,30.6284367174587,30.4042715304561,30.6284367174587,4738.91603867801,0.0,1.0
2015-12-04,41.23,41.23,40.96,40.96,3859,30.8077688670608,30.8077688670608,30.6060201987585,30.6060201987585,5164.49505598941,0.0,1.0
2015-12-07,40.94,40.94,40.9289,40.9289,3166,30.5910758529583,30.5910758529583,30.5827817410392,30.5827817410392,4237.05398996177,0.0,1.0
2015-12-08,40.15,40.41,40.08,40.41,9778,30.0007741938514,30.1950506892537,29.9484689835508,30.1950506892537,13085.8856329268,0.0,1.0
2015-12-09,40.1285,40.22,40.1,40.22,4700,29.9847090221162,30.053079404152,29.9634133293509,30.053079404152,6290.00434391039,0.0,1.0
2015-12-10,40.43,40.43,40.43,40.43,401,30.2099950350538,30.2099950350538,30.2099950350538,30.2099950350538,536.657817427249,0.0,1.0
2015-12-11,39.87,40.06,39.87,40.06,726,29.7915533526489,29.9335246377506,29.7915533526489,29.9335246377506,971.60492631467,0.0,1.0
2015-12-14,39.86,39.86,39.47,39.64,9222,29.7840811797488,29.7840811797488,29.4926664366454,29.6196933759469,12341.7915020302,0.0,1.0
2015-12-15,39.865,40.12,39.8642,39.92,3530,29.7878172661989,29.9783576751511,29.7872194923669,29.8289142171494,4724.19475191568,0.0,1.0
2015-12-16,40.34,40.34,39.89,39.95,3635,30.1427454789531,30.1427454789531,29.8064976984491,29.8513307358496,4864.71612555622,0.0,1.0
2015-12-17,39.92,40.15,39.86,40.15,1575,29.8289142171494,30.0007741938514,29.7840811797488,30.0007741938514,2107.82060460827,0.0,1.0
2015-12-18,39.64,39.699,39.59,39.699,1941,29.6196933759469,29.6637791960574,29.5823325114465,29.6637791960574,2597.63796415534,0.0,1.0
2015-12-21,39.23,39.45,39.17,39.44,4961,29.7693684713086,29.9363136934265,29.7238379561855,29.9287252742394,6537.59350614282,0.61031,1.0
2015-12-22,39.14,39.2,39.14,39.2,1176,29.701072698624,29.746603213747,29.701072698624,29.746603213747,1549.72988575367,0.0,1.0
2015-12-23,39.95,39.95,39.68,39.8,1090,30.3157346527856,30.3157346527856,30.1108473347317,30.2019083649779,1436.39929887032,0.0,1.0
2015-12-24,39.95,39.95,39.95,39.95,88,30.3157346527856,30.3157346527856,30.3157346527856,30.3157346527856,115.966181927145,0.0,1.0
2015-12-28,39.88,39.89,39.88,39.89,1406,30.2626157184753,30.2702041376625,30.2626157184753,30.2702041376625,1852.82331579053,0.0,1.0
2015-12-29,40.07,40.07,39.77,39.77,7603,30.4067956830317,30.4067956830317,30.1791431074163,30.1791431074163,10019.214559001,0.0,1.0
2015-12-30,39.96,40.08,39.955,39.955,1288,30.3233230719727,30.4143841022189,30.3195288623792,30.3195288623792,1697.3232082064,0.0,1.0
2015-12-31,39.54,39.65,39.54,39.65,2279,30.0046094661112,30.0880820771702,30.0046094661112,30.0880820771702,3003.26055240869,0.0,1.0
2016-01-04,38.99,39.09,38.78,38.78,1571,29.5872464108163,29.6631306026881,29.4278896078855,29.4278896078855,2070.25990690392,0.0,1.0
2016-01-05,38.9,38.955,38.9,38.955,628,29.5189506381316,29.5606869436611,29.5189506381316,29.5606869436611,827.576843752812,0.0,1.0
2016-01-06,38.32,38.32,38.12,38.22,961,29.0788223252752,29.0788223252752,28.9270539415316,29.0029381334034,1266.4034185453,0.0,1.0
2016-01-07,37.48,37.65,37.47,37.615,2985,28.441395113552,28.5703982397341,28.4338066943648,28.543838772579,3933.62560286965,0.0,1.0
2016-01-08,37.32,37.65,37.29,37.51,5539,28.3199804065571,28.5703982397341,28.2972151489956,28.4641603711136,7299.28047380068,0.0,1.0
2016-01-11,37.41,37.41,37.31,37.31,1240,28.3882761792417,28.3882761792417,28.3123919873699,28.3123919873699,1634.06892715523,0.0,1.0
2016-01-12,37.16,37.36,36.84,37.36,7118,28.1985656995622,28.3503340833058,27.9557362855725,28.3503340833058,9380.08276087981,0.0,1.0
2016-01-13,36.58,37.14,36.55,37.01,36250,27.7584373867058,28.1833888611879,27.7356721291442,28.0847394117545,47770.1601688525,0.0,1.0
2016-01-14,36.56,36.58,36.1056,36.14,11796,27.7432605483314,27.7584373867058,27.3984427804659,27.4245469424698,15544.7395683251,0.0,1.0
2016-01-15,35.0,35.5,35.0,35.5,8652,26.5594671551313,26.9388881144903,26.5594671551313,26.9388881144903,11401.5841594734,0.0,1.0
2016-01-19,34.605,34.91,34.605,34.81,6657,26.2597245972377,26.4911713824467,26.2597245972377,26.4152871905749,8772.57810328416,0.0,1.0
2016-01-20,34.29,34.3,33.66,34.11,11769,26.0206893928415,26.0282778120287,25.5426189840491,25.8840978474722,15509.1590352338,0.0,1.0
2016-01-21,34.342,34.342,33.76,34.08,1062,26.0601491726148,26.0601491726148,25.6185031759209,25.8613325899107,1399.50096825714,0.0,1.0
2016-01-22,34.342,34.342,34.342,34.342,96,26.0601491726148,26.0601491726148,26.0601491726148,26.0601491726148,126.508562102341,0.0,1.0
2016-01-25,35.27,35.3285,34.99,34.99,3585,26.7643544731852,26.8087467254302,26.5518787359441,26.5518787359441,4724.30411600927,0.0,1.0
2016-01-26,35.74,35.74,35.43,35.43,1217,27.1210101749826,27.1210101749826,26.88576918018,26.88576918018,1603.75958415155,0.0,1.0
2016-01-27,35.81,35.81,35.81,35.81,200,27.1741291092929,27.1741291092929,27.1741291092929,27.1741291092929,263.559504379876,0.0,1.0
2016-01-28,35.81,35.81,35.81,35.81,0,27.1741291092929,27.1741291092929,27.1741291092929,27.1741291092929,0,0.0,1.0
2016-01-29,36.065,36.065,35.55,35.55,1500,27.367633798566,27.367633798566,26.9768302104262,26.9768302104262,1976.69628284907,0.0,1.0
2016-02-01,36.4732,36.4732,36.4732,36.4732,266,27.6773930697867,27.6773930697867,27.6773930697867,27.6773930697867,350.534140825235,0.0,1.0
2016-02-02,36.0,36.07,36.0,36.07,634,27.3183090738493,27.3714280081596,27.3183090738493,27.3714280081596,835.483628884208,0.0,1.0
2016-02-03,36.25,36.25,35.7,35.7,2900,27.5080195535288,27.5080195535288,27.0906564982339,27.0906564982339,3821.61281350821,0.0,1.0
2016-02-04,36.1,36.1,36.1,36.1,300,27.3941932657211,27.3941932657211,27.3941932657211,27.3941932657211,395.339256569815,0.0,1.0
2016-02-05,35.562,35.562,35.562,35.562,246,26.9859363134508,26.9859363134508,26.9859363134508,26.9859363134508,324.178190387248,0.0,1.0
2016-02-08,34.27,34.77,34.0,34.77,4522,26.0055125544671,26.3849335138261,25.8006252364132,26.3849335138261,5959.080394029,0.0,1.0
2016-02-09,33.81,33.89,33.57,33.57,3479,25.6564452718568,25.7171526253543,25.4743232113645,25.4743232113645,4584.61757868795,0.0,1.0
2016-02-10,34.45,34.569,34.24,34.24,3841,26.1421040998364,26.2324062881638,25.9827472969056,25.9827472969056,5061.66028161551,0.0,1.0
2016-02-11,33.88,33.88,33.66,33.6948,840,25.7095642061671,25.7095642061671,25.5426189840491,25.5690266828205,1106.94991839548,0.0,1.0
2016-02-12,34.13,34.13,34.05,34.06,519,25.8992746858466,25.8992746858466,25.8385673323491,25.8461557515363,683.936913865778,0.0,1.0
2016-02-16,34.32,34.59,34.32,34.58,3276,26.043454650403,26.2483419684569,26.043454650403,26.2407535492697,4317.10468174237,0.0,1.0
2016-02-17,35.47,35.52,35.03,35.03,1106,26.9161228569288,26.9540649528647,26.5822324126928,26.5822324126928,1457.48405922071,0.0,1.0
2016-02-18,35.5408,35.55,35.5408,35.55,1870,26.969848864774,26.9768302104262,26.969848864774,26.9768302104262,2464.28136595184,0.0,1.0
2016-02-19,35.57,35.57,35.57,35.57,184,26.9920070488006,26.9920070488006,26.9920070488006,26.9920070488006,242.474744029486,0.0,1.0
2016-02-22,35.2,35.22,35.15,35.15,696,26.7112355388749,26.7264123772493,26.673293442939,26.673293442939,917.187075241969,0.0,1.0
2016-02-23,34.75,35.2,34.75,35.04,4521,26.3697566754518,26.7112355388749,26.3697566754518,26.58982083188,5957.76259650709,0.0,1.0
2016-02-24,34.42,34.5,34.35,34.35,2155,26.1193388422748,26.1800461957723,26.0662199079646,26.0662199079646,2839.85365969317,0.0,1.0
2016-02-25,35.27,35.27,34.93,34.93,2045,26.7643544731852,26.7643544731852,26.506348220821,26.506348220821,2694.89593228423,0.0,1.0
2016-02-26,35.27,35.27,35.27,35.27,63,26.7643544731852,26.7643544731852,26.7643544731852,26.7643544731852,83.0212438796608,0.0,1.0
2016-02-29,35.23,35.23,35.23,35.23,1048,26.7340007964364,26.7340007964364,26.7340007964364,26.7340007964364,1381.05180295055,0.0,1.0
2016-03-01,36.11,36.11,35.7268,35.7268,1919,27.4017816849083,27.4017816849083,27.1109934616555,27.1109934616555,2528.85344452491,0.0,1.0
2016-03-02,36.01,36.01,35.84,35.84,7112,27.3258974930365,27.3258974930365,27.1968943668544,27.1968943668544,9372.1759757484,0.0,1.0
2016-03-03,36.01,36.01,36.01,36.01,12,27.3258974930365,27.3258974930365,27.3258974930365,27.3258974930365,15.8135702627926,0.0,1.0
2016-03-04,37.0744,37.09,37.0744,37.09,311,28.13360883132,28.145446765252,28.13360883132,28.145446765252,409.835029310707,0.0,1.0
2016-03-07,36.9,36.9,36.76,36.76,520,28.0012668006956,28.0012668006956,27.895028932075,27.895028932075,685.254711387677,0.0,1.0
2016-03-08,36.9,36.9,36.9,36.9,3,28.0012668006956,28.0012668006956,28.0012668006956,28.0012668006956,3.95339256569814,0.0,1.0
2016-03-09,36.3695,36.39,36.3695,36.3899,1150,27.5987011628156,27.6142574221494,27.5987011628156,27.6141815379575,1515.46715018429,0.0,1.0
2016-03-10,36.5,36.5,36.232,36.232,497,27.6977300332083,27.6977300332083,27.4943603989919,27.4943603989919,654.945368383993,0.0,1.0
2016-03-11,36.7602,36.7602,36.7602,36.7602,287,27.8951807004588,27.8951807004588,27.8951807004588,27.8951807004588,378.207888785122,0.0,1.0
2016-03-14,37.065,37.065,37.065,37.065,284,28.126475717284,28.126475717284,28.126475717284,28.126475717284,374.254496219424,0.0,1.0
2016-03-15,36.54,36.72,36.54,36.72,1839,27.7280837099571,27.8646752553263,27.7280837099571,27.8646752553263,2423.42964277296,0.0,1.0
2016-03-16,36.65,36.65,36.4,36.4,1008,27.811556321016,27.811556321016,27.6218458413365,27.6218458413365,1328.33990207458,0.0,1.0
2016-03-17,37.82,37.82,37.43,37.43,328,28.6994013659161,28.6994013659161,28.4034530176161,28.4034530176161,432.237587182998,0.0,1.0
2016-03-18,38.1199,38.13,38.1,38.13,976,28.9269780573397,28.9346423607187,28.9118771031572,28.9346423607187,1286.17038137379,0.0,1.0
2016-03-21,38.1199,38.1199,38.1199,38.1199,95,28.9269780573397,28.9269780573397,28.9269780573397,28.9269780573397,125.190764580441,0.0,1.0
2016-03-22,37.35,37.37,37.25,37.37,703,28.3427456641187,28.357922502493,28.2668614722469,28.357922502493,926.411657895264,0.0,1.0
2016-03-23,37.18,37.3,37.18,37.3,1573,28.2137425379366,28.3048035681828,28.2137425379366,28.3048035681828,2072.89550194773,0.0,1.0
2016-03-24,36.89,36.89,36.89,36.89,1000,27.9936783815084,27.9936783815084,27.9936783815084,27.9936783815084,1317.79752189938,0.0,1.0
2016-03-28,37.05,37.05,36.81,36.81,2400,28.1150930885033,28.1150930885033,27.9329710280109,27.9329710280109,3162.71405255851,0.0,1.0
2016-03-29,37.76,37.76,37.03,37.03,600,28.6538708507931,28.6538708507931,28.0999162501289,28.0999162501289,790.678513139627,0.0,1.0
2016-03-30,38.05,38.05,37.94,37.94,2170,28.8739350072213,28.8739350072213,28.7904623961623,28.7904623961623,2859.62062252166,0.0,1.0
2016-03-31,37.9301,37.9301,37.93,37.93,580,28.782949861167,28.782949861167,28.7828739769751,28.7828739769751,764.322562701641,0.0,1.0
2016-04-01,37.52,37.52,37.2,37.2,603,28.4717487903007,28.4717487903007,28.228919376311,28.228919376311,794.631905705328,0.0,1.0
2016-04-04,37.5315,37.54,37.47,37.53,1850,28.480475472366,28.4869256286751,28.4338066943648,28.4793372094879,2437.92541551385,0.0,1.0
2016-04-05,36.8,37.19,36.8,37.19,7123,27.9253826088237,28.2213309571238,27.9253826088237,28.2213309571238,9386.67174848931,0.0,1.0
2016-04-06,37.3499,37.35,37.21,37.22,11463,28.3426697799268,28.3427456641187,28.2365077954981,28.2440962146853,15105.9129935326,0.0,1.0
2016-04-07,36.84,36.98,36.84,36.98,6509,27.9557362855725,28.061974154193,27.9557362855725,28.061974154193,8577.54407004306,0.0,1.0
2016-04-08,37.0108,37.1,37.0108,37.02,1429,28.0853464852895,28.1530351844392,28.0853464852895,28.0923278309417,1883.13265879422,0.0,1.0
2016-04-11,37.0108,37.0108,37.0108,37.0108,57,28.0853464852895,28.0853464852895,28.0853464852895,28.0853464852895,75.1144587482647,0.0,1.0
2016-04-12,37.44,37.45,37.31,37.31,2889,28.4110414368033,28.4186298559905,28.3123919873699,28.3123919873699,3807.11704076731,0.0,1.0
2016-04-13,37.8185,37.8185,37.765,37.765,899,28.6982631030381,28.6982631030381,28.6576650603867,28.6576650603867,1184.69997218754,0.0,1.0
2016-04-14,37.4616,37.62,37.4616,37.62,917,28.4274324222476,28.5476329821725,28.4274324222476,28.5476329821725,1208.42032758173,0.0,1.0
2016-04-15,37.3,37.3001,37.29,37.29,2123,28.3048035681828,28.3048794523746,28.2972151489956,28.2972151489956,2797.68413899238,0.0,1.0
2016-04-18,37.45,37.5387,37.3816,37.3816,4289,28.4186298559905,28.4859391341808,28.3667250687502,28.3667250687502,5652.03357142644,0.0,1.0
2016-04-19,38.0309,38.1309,37.8735,37.99,6027,28.8594411265738,28.9353253184456,28.7399994085676,28.8284044920982,7942.36566448756,0.0,1.0
2016-04-20,37.88,37.88,37.85,37.85,2246,28.7449318810392,28.7449318810392,28.7221666234777,28.7221666234777,2959.77323418601,0.0,1.0
2016-04-21,37.48,37.75,37.48,37.75,6710,28.441395113552,28.6462824316059,28.441395113552,28.6462824316059,8842.42137194485,0.0,1.0
2016-04-22,37.65,37.84,37.65,37.8,1403,28.5703982397341,28.7145782042905,28.5703982397341,28.6842245275418,1848.86992322483,0.0,1.0
2016-04-25,38.19,38.2,38.035,38.035,5558,28.9801728758418,28.987761295029,28.8625523784405,28.8625523784405,7324.31862671676,0.0,1.0
2016-04-26,38.43,38.53,38.39,38.39,416,29.1622949363341,29.238179128206,29.1319412595854,29.1319412595854,548.203769110143,0.0,1.0
2016-04-27,38.65,38.7,38.54,38.67,5276,29.3292401584521,29.367182254388,29.2457675473931,29.3444169968265,6952.69972554114,0.0,1.0
2016-04-28,38.54,38.8491,38.52,38.7985,4209,29.2457675473931,29.4803255844689,29.2305907090188,29.4419281833817,5546.6097696745,0.0,1.0
2016-04-29,38.3172,38.77,38.3172,38.77,873,29.0766975679028,29.4203011886983,29.0766975679028,29.4203011886983,1150.43723661816,0.0,1.0
2016-05-02,38.61,38.62,38.5,38.5,4006,29.2988864817034,29.3064749008906,29.2154138706444,29.2154138706444,5279.09687272892,0.0,1.0
2016-05-03,38.0784,38.2,37.9,38.2,2378,28.8954861177129,28.987761295029,28.7601087194136,28.987761295029,3133.72250707673,0.0,1.0
2016-05-04,38.0784,38.0784,38.0784,38.0784,0,28.8954861177129,28.8954861177129,28.8954861177129,28.8954861177129,0,0.0,1.0
2016-05-05,37.66,37.76,37.65,37.69,5700,28.5779866589213,28.6538708507931,28.5703982397341,28.6007519164828,7511.44587482646,0.0,1.0
2016-05-06,37.5809,37.64,37.56,37.56,1300,28.5179622631507,28.5628098205469,28.5021024670495,28.5021024670495,1713.13677846919,0.0,1.0
2016-05-09,37.59,37.6,37.58,37.58,1303,28.524867724611,28.5324561437982,28.5172793054238,28.5172793054238,1717.09017103489,0.0,1.0
2016-05-10,37.76,37.76,37.56,37.56,3532,28.6538708507931,28.6538708507931,28.5021024670495,28.5021024670495,4654.46084734861,0.0,1.0
2016-05-11,37.7788,37.7788,37.7007,37.75,2646,28.668137078865,28.668137078865,28.6088715250131,28.6462824316059,3486.89224294576,0.0,1.0
2016-05-12,37.69,38.0112,37.69,38.01,5101,28.6007519164828,28.844491940775,28.6007519164828,28.8435813304726,6722.08515920874,0.0,1.0
2016-05-13,37.18,37.39,37.17,37.39,1400,28.2137425379366,28.3730993408674,28.2061541187494,28.3730993408674,1844.91653065913,0.0,1.0
2016-05-16,37.69,37.69,37.6564,37.6564,652,28.6007519164828,28.6007519164828,28.5752548280139,28.5752548280139,859.203984278396,0.0,1.0
2016-05-17,38.04,38.07,37.9,37.9,2254,28.8663465880341,28.8891118455957,28.7601087194136,28.7601087194136,2970.31561436121,0.0,1.0
2016-05-18,38.442,38.71,38.31,38.31,1068,29.1714010393588,29.3747706735752,29.071233906088,29.071233906088,1407.40775338854,0.0,1.0
2016-05-19,38.49,38.504,38.29,38.32,4105,29.2078254514572,29.2184492383193,29.0560570677136,29.0788223252752,5409.55882739696,0.0,1.0
2016-05-20,38.54,38.59,38.54,38.59,2700,29.2457675473931,29.283709643329,29.2457675473931,29.283709643329,3558.05330912833,0.0,1.0
2016-05-23,38.88,38.88,38.76,38.76,59586,29.5037737997573,29.5037737997573,29.4127127695111,29.4127127695111,78522.2831398964,0.0,1.0
2016-05-24,39.5099,39.51,39.4,39.4,14548,29.9817683243578,29.9818442085496,29.8983715974906,29.8983715974906,19171.3183485922,0.0,1.0
2016-05-25,40.096,40.16,40.031,40.06,213292,30.4265255729184,30.4750914557163,30.3772008482017,30.3992072638446,281075.669040963,0.0,1.0
2016-05-26,39.714,39.78,39.714,39.77,2001,30.1366479599681,30.1867315266035,30.1366479599681,30.1791431074163,2636.91284132066,0.0,1.0
2016-05-27,39.714,39.714,39.714,39.714,50,30.1366479599681,30.1366479599681,30.1366479599681,30.1366479599681,65.889876094969,0.0,1.0
2016-05-31,39.21,39.92,39.21,39.92,238804,29.7541916329342,30.292969395224,29.7541916329342,30.292969395224,314695.31941966,0.0,1.0
2016-06-01,38.82,38.94,38.7206,38.82,10083,29.4582432846342,29.5493043148803,29.3828143979136,29.4582432846342,13287.3524133114,0.0,1.0
2016-06-02,39.11,39.12,38.8317,38.8317,12050,29.6783074410624,29.6858958602496,29.4671217350832,29.4671217350832,15879.4601388875,0.0,1.0
2016-06-03,39.31,39.31,39.15,39.15,7690,29.830075824806,29.830075824806,29.7086611178111,29.7086611178111,10133.8629434062,0.0,1.0
2016-06-06,39.1501,39.2201,38.94,39.07,16495,29.708737002003,29.7618559363133,29.5493043148803,29.6479537643137,21737.0701237303,0.0,1.0
2016-06-07,39.47,39.69,39.41,39.68,12100,29.9514905318009,30.1184357539189,29.9059600166778,30.1108473347317,15945.3500149825,0.0,1.0
2016-06-08,39.399,39.399,39.399,39.399,213,29.8976127555719,29.8976127555719,29.8976127555719,29.8976127555719,280.690872164568,0.0,1.0
2016-06-09,38.95,39.2,38.89,39.2,3524,29.5568927340675,29.746603213747,29.5113622189444,29.746603213747,4643.91846717342,0.0,1.0
2016-06-10,37.6292,38.41,37.47,38.41,3150,28.5546143278247,29.1471180979598,28.4338066943648,29.1471180979598,4151.06219398306,0.0,1.0
2016-06-13,37.1,37.4,36.9,36.9,33229,28.1530351844392,28.3806877600546,28.0012668006956,28.0012668006956,43789.0938551945,0.0,1.0
2016-06-14,36.11,36.56,36.07,36.56,14221,27.4017816849083,27.7432605483314,27.3714280081596,27.7432605483314,18740.3985589311,0.0,1.0
2016-06-15,36.41,36.57,36.28,36.4,29639,27.6294342605237,27.7508489675186,27.5307848110904,27.6218458413365,39058.2007515758,0.0,1.0
2016-06-16,36.06,36.22,35.47,35.92,151924,27.3638395889724,27.4852542959673,26.9161228569288,27.2576017203519,200205.070717042,0.0,1.0
2016-06-17,37.45,37.45,36.42,36.42,54849,28.4186298559905,28.4186298559905,27.6370226797109,27.6370226797109,72279.8762786591,0.0,1.0
2016-06-20,39.3,39.5401,39.12,39.53,30041,29.8224874056188,30.004685350303,29.6858958602496,29.997021046924,39587.9553553793,0.0,1.0
2016-06-21,39.56,39.7669,39.204,39.23,21723,30.0197863044855,30.1767906974683,29.7496385814219,29.7693684713086,28626.5155682203,0.0,1.0
2016-06-22,39.15,39.297,38.9936,39.09,18805,30.1061645212513,30.2192068248177,29.9858936622188,30.0600248055099,24453.9868065997,0.523829,1.0
2016-06-23,40.37,40.37,39.6101,40.03,16295,31.044338741326,31.044338741326,30.4599792414615,30.7828803521249,21189.9875040438,0.0,1.0
2016-06-24,34.055,35.03,34.0,34.4,224556,26.1881336595457,26.9379040403431,26.1458389201161,26.4534370250586,292012.202145323,0.0,1.0
2016-06-27,30.94,31.8099,30.4,31.8,139258,23.7927134173056,24.4616623960294,23.3774559756332,24.4540493429321,181090.842579818,0.0,1.0
2016-06-28,32.42,32.42,31.9537,32.0,37883,24.930826405593,24.930826405593,24.5722439147563,24.6078483954034,49262.9823022823,0.0,1.0
2016-06-29,33.2,33.65,32.99,33.65,26037,25.530642710231,25.8766905782913,25.3691537051361,25.8766905782913,33858.4660719722,0.0,1.0
2016-06-30,33.92,33.92,33.2902,33.71,95128,26.0843192991276,26.0843192991276,25.6000060828955,25.9228302940327,123704.273168743,0.0,1.0
2016-07-01,33.96,34.13,33.6,33.9,24755,26.1150791096218,26.2458083042224,25.8382408151735,26.0689393938804,32191.3556712245,0.0,1.0
2016-07-05,31.47,32.68,31.4301,32.33,29428,24.2002809063545,25.1307651738057,24.1695979953865,24.8616168319809,38268.116125744,0.0,1.0
2016-07-06,31.26,31.465,30.8,30.81,28513,24.0387919012597,24.1964359300427,23.6850540805757,23.6927440331993,37078.2518381588,0.0,1.0
2016-07-07,31.66,32.409,31.5,31.5,18133,24.3463900062022,24.9223674577071,24.2233507642252,24.2233507642252,23580.1192642421,0.0,1.0
2016-07-08,32.4,32.52,32.1,32.31,21095,24.9154465003459,25.0077259318287,24.684747921639,24.8462369267338,27431.8985208839,0.0,1.0
2016-07-11,33.46,33.61,33.11,33.11,30960,25.7305814784436,25.8459307677971,25.4614331366189,25.4614331366189,40260.3260586189,0.0,1.0
2016-07-12,34.52,34.7299,33.93,33.93,49902,26.5457164565414,26.70712856211,26.0920092517511,26.0920092517511,64892.4674088242,0.0,1.0
2016-07-13,34.12,34.58,34.0,34.3,19890,26.2381183515988,26.5918561722827,26.1458389201161,26.376537498823,25864.9187760313,0.0,1.0
2016-07-14,34.68,34.68,34.2501,34.56,8228,26.6687556985184,26.6687556985184,26.3381646352314,26.5764762670356,10699.6758013668,0.0,1.0
2016-07-15,34.5168,34.75,34.09,34.75,15909,26.5432556717018,26.7225853668833,26.2150484937281,26.7225853668833,20688.0338264395,0.0,1.0
2016-07-18,34.46,35.0,34.41,34.87,25355,26.4995767408,26.9148341824724,26.4611269776822,26.8148647983661,32971.5945483295,0.0,1.0
2016-07-19,34.36,34.55,34.2501,34.55,11433,26.4226772145643,26.5687863144121,26.3381646352314,26.5687863144121,14867.4518032361,0.0,1.0
2016-07-20,34.65,34.8966,34.52,34.52,10959,26.6456858406477,26.8353200723448,26.5457164565414,26.5457164565414,14251.0630903231,0.0,1.0
2016-07-21,34.57,34.57,34.57,34.57,120,26.5841662196592,26.5841662196592,26.5841662196592,26.5841662196592,156.047775421003,0.0,1.0
2016-07-22,34.4001,34.5699,34.36,34.5699,38926,26.4535139245848,26.5840893201329,26.4226772145643,26.5840893201329,50619.2975503165,0.0,1.0
2016-07-25,34.54,34.725,34.54,34.725,7285,26.5610963617885,26.7033604853244,26.5610963617885,26.7033604853244,9473.40036618341,0.0,1.0
2016-07-26,34.53,34.7,34.37,34.37,25027,26.5534064091649,26.6841356037655,26.4303671671879,26.4303671671879,32545.0639621788,0.0,1.0
2016-07-27,35.12,35.37,34.8603,35.37,126897,27.0071136139552,27.1993624295443,26.8074055443212,27.1993624295443,165016.621313325,0.0,1.0
2016-07-28,35.2299,35.23,34.93,35.08,9460,27.0916261932881,27.0917030928144,26.8610045141075,26.9763538034609,12301.7662956891,0.0,1.0
2016-07-29,35.3517,35.4,35.07,35.08,5911,27.1852898162431,27.222432287415,26.9686638508374,26.9763538034609,7686.65333761294,0.0,1.0
2016-08-01,34.74,35.3517,34.74,35.3517,5341,26.7148954142598,27.1852898162431,26.7148954142598,27.1852898162431,6945.42640436315,0.0,1.0
2016-08-02,35.29,35.32,35.01,35.01,4373,27.1378428085558,27.1609126664265,26.922524135096,26.922524135096,5686.64101596705,0.0,1.0
2016-08-03,35.2,35.24,34.87,34.87,41259,27.0686332349437,27.0993930454379,26.8148647983661,26.8148647983661,53653.1263841265,0.0,1.0
2016-08-04,35.05,35.12,34.87,34.87,11256,26.9532839455902,27.0071136139552,26.8148647983661,26.8148647983661,14637.2813344901,0.0,1.0
2016-08-05,35.41,35.48,35.1799,35.19,6793,27.2301222400385,27.2839519084035,27.0531764301703,27.0609432823201,8833.6044869573,0.0,1.0
2016-08-08,35.39,35.4999,35.3505,35.365,4334,27.2147423347914,27.2992549141244,27.1843670219283,27.1955174532325,5635.92548895524,0.0,1.0
2016-08-09,35.428,35.6401,35.428,35.475,3090,27.2439641547609,27.4070680499067,27.2439641547609,27.2801069320917,4018.23021709084,0.0,1.0
2016-08-10,35.65,35.7799,35.331,35.535,19311,27.414681103004,27.5145735875841,27.1693716143124,27.3262466478331,25111.988259625,0.0,1.0
2016-08-11,35.7426,35.759,35.37,35.37,8790,27.4858900642982,27.4985015866009,27.1993624295443,27.1993624295443,11430.4995495885,0.0,1.0
2016-08-12,35.94,35.96,35.88,35.8899,1750,27.6376897290874,27.6530696343345,27.591550013346,27.5991630664433,2275.69672488963,0.0,1.0
2016-08-15,35.6542,35.96,35.6542,35.96,14690,27.4179108831059,27.6530696343345,27.4179108831059,27.6530696343345,19102.8485077879,0.0,1.0
2016-08-16,35.801,35.919,35.7201,35.7201,2846,27.5307993876199,27.6215408285779,27.4685876708952,27.4685876708952,3700.93307373479,0.0,1.0
2016-08-17,35.93,35.98,35.58,35.58,6857,27.6299997764638,27.6684495395816,27.3608514346391,27.3608514346391,8916.82996718184,0.0,1.0
2016-08-18,36.31,36.35,36.11,36.11,3727,27.9222179761592,27.9529777866535,27.768418923688,27.768418923688,4846.58382495067,0.0,1.0
2016-08-19,36.02,36.1799,35.91,36.06,8828,27.6992093500759,27.8221716925267,27.6146198712167,27.7299691605702,11479.9146784718,0.0,1.0
2016-08-22,36.569,36.569,36.13,36.13,3813,28.1213877491095,28.1213877491095,27.7837988289351,27.7837988289351,4958.41806400239,0.0,1.0
2016-08-23,36.68,36.89,36.63,36.69,5812,28.2067462232311,28.3682352283259,28.1682964601133,28.2144361758547,7557.91392289059,0.0,1.0
2016-08-24,36.93,37.13,36.8929,37.03,8151,28.3989950388202,28.5527940912915,28.3704653145868,28.4758945650558,10599.5451454716,0.0,1.0
2016-08-25,36.5066,36.61,36.4675,36.57,2996,28.0734024447385,28.1529165548661,28.0433347299804,28.1221567443719,3895.99279301105,0.0,1.0
2016-08-26,36.32,36.32,36.32,36.32,896,27.9299079287828,27.9299079287828,27.9299079287828,27.9299079287828,1165.15672314349,0.0,1.0
2016-08-29,36.388,36.45,36.25,36.26,18732,27.982199606623,28.0298773128891,27.8760782604179,27.8837682130414,24359.0577432187,0.0,1.0
2016-08-30,36.17,36.261,36.06,36.155,14741,27.8145586394294,27.8845372083038,27.7299691605702,27.803023710494,19169.1688123417,0.0,1.0
2016-08-31,36.0608,36.16,36.0,36.0,6522,27.73058435678,27.8068686868058,27.6838294448288,27.6838294448288,8481.19659413154,0.0,1.0
2016-09-01,36.81,36.902,36.61,36.61,6486,28.3067156073374,28.3774631714742,28.1529165548661,28.1529165548661,8434.38226150524,0.0,1.0
2016-09-02,37.321,37.4,37.11,37.14,8209,28.6996721864015,28.7604228121277,28.5374141860443,28.560484043915,10674.9682369251,0.0,1.0
2016-09-06,37.668,37.668,37.465,37.5,4202,28.9665135424392,28.9665135424392,28.8104075041808,28.8373223383633,5464.27293599213,0.0,1.0
2016-09-07,37.24,37.47,37.24,37.41,2563,28.6373835701507,28.8142524804926,28.6373835701507,28.7681127647512,3332.92040336692,0.0,1.0
2016-09-08,37.73,37.8048,37.48,37.48,4892,29.0141912487053,29.0717120943295,28.8219424331162,28.8219424331162,6361.5476446629,0.0,1.0
2016-09-09,36.6901,37.132,36.69,37.132,11120,28.2145130753809,28.5543320818162,28.2144361758547,28.5543320818162,14460.427189013,0.0,1.0
2016-09-12,36.77,36.77,36.6025,36.65,9033,28.2759557968432,28.2759557968432,28.1471490903985,28.1836763653604,11746.496294816,0.0,1.0
2016-09-13,36.31,36.322,36.1208,36.322,7617,27.9222179761592,27.9314459193075,27.7767240725214,27.9314459193075,9905.1325448482,0.0,1.0
2016-09-14,36.35,36.37,36.1701,36.2,42534,27.9529777866535,27.9683576919006,27.8146355389556,27.8376284973,55311.1339979746,0.0,1.0
2016-09-15,36.6,36.73,36.33,36.38,3818,28.1452266022426,28.2451959863489,27.9375978814064,27.9760476445242,4964.92005464492,0.0,1.0
2016-09-16,36.38,36.5,36.25,36.3,22168,27.9760476445242,28.0683270760069,27.8760782604179,27.9145280235357,28827.2257127733,0.0,1.0
2016-09-19,36.47,36.5,36.355,36.5,1867,28.0452572181363,28.0683270760069,27.9568227629653,28.0683270760069,2427.84330592511,0.0,1.0
2016-09-20,36.16,36.29,36.06,36.06,4800,27.8068686868058,27.9068380709121,27.7299691605702,27.7299691605702,6241.91101684013,0.0,1.0
2016-09-21,36.59,37.055,36.22,37.055,5540,28.137536649619,28.4951194466147,27.8530084025472,28.4951194466147,7204.20563193633,0.0,1.0
2016-09-22,36.6799,36.8204,36.5684,36.8204,2589,28.2066693237049,28.3147131580659,28.1209263519521,28.3147131580659,3366.73075470814,0.0,1.0
2016-09-23,36.299,36.3599,36.12,36.3599,2265,27.9137590282733,27.9605908397508,27.7761088763115,27.9605908397508,2945.40176107144,0.0,1.0
2016-09-26,35.87,36.092,35.7905,35.887,2916,27.5838600607224,27.7545770089656,27.5227249373651,27.5969329801825,3791.96094273039,0.0,1.0
2016-09-27,35.8964,36.05,35.5801,35.704,23755,27.6041615356487,27.7222792079466,27.3609283341653,27.4562068471713,30890.9575427161,0.0,1.0
2016-09-28,36.19,36.24,36.19,36.23,3154,27.8299385446765,27.8683883077943,27.8299385446765,27.8606983551707,4101.45569731537,0.0,1.0
2016-09-29,35.94,36.442,35.94,36.442,6255,27.6376897290874,28.0237253507903,27.6376897290874,28.0237253507903,8133.9902938198,0.0,1.0
2016-09-30,36.37,36.37,36.3,36.3,1148,27.9683576919006,27.9683576919006,27.9145280235357,27.9145280235357,1492.8570515276,0.0,1.0
2016-10-03,36.525,36.525,36.525,36.525,53,28.0875519575659,28.0875519575659,28.0875519575659,28.0875519575659,68.921100810943,0.0,1.0
2016-10-04,36.425,36.93,36.425,36.93,2880,28.0106524313302,28.3989950388202,28.0106524313302,28.3989950388202,3745.14661010408,0.0,1.0
2016-10-05,36.42,36.42,36.42,36.42,170,28.0068074550184,28.0068074550184,28.0068074550184,28.0068074550184,221.067681846422,0.0,1.0
2016-10-06,35.9046,36.047,35.9046,35.96,685,27.6104672968,27.7199722221595,27.6104672968,27.6530696343345,890.772718028227,0.0,1.0
2016-10-07,35.1326,35.48,34.84,35.48,5857,27.0168029542609,27.2839519084035,26.7917949404954,27.2839519084035,7616.43183867346,0.0,1.0
2016-10-10,34.8749,34.8749,34.71,34.74,3198,26.8186328751516,26.8186328751516,26.6918255563891,26.7148954142598,4158.67321496974,0.0,1.0
2016-10-11,34.58,34.58,34.58,34.58,270,26.5918561722827,26.5918561722827,26.5918561722827,26.5918561722827,351.107494697258,0.0,1.0
2016-10-12,34.33,34.33,34.2992,34.2992,985,26.3996073566937,26.3996073566937,26.3759223026131,26.3759223026131,1280.89215658073,0.0,1.0
2016-10-13,34.2115,34.2115,33.88,33.88,3137,26.3084814181044,26.3084814181044,26.0535594886333,26.0535594886333,4079.34892913073,0.0,1.0
2016-10-14,34.3109,34.5,34.3109,34.5,1097,26.3849195471827,26.5303365512942,26.3849195471827,26.5303365512942,1426.53674697367,0.0,1.0
2016-10-17,33.9616,34.03,33.86,34.0211,1934,26.1163095020416,26.1689087779868,26.0381795833862,26.1620647201518,2514.96998053517,0.0,1.0
2016-10-18,34.7793,34.8199,34.5,34.5,10413,26.7451169280704,26.776338135722,26.5303365512942,26.5303365512942,13541.0457121576,0.0,1.0
2016-10-19,34.5756,34.714,34.42,34.42,833,26.5884725931284,26.6949015374385,26.4688169303057,26.4688169303057,1083.23164104746,0.0,1.0
2016-10-20,34.36,34.5,34.36,34.36,150300,26.4226772145643,26.5303365512942,26.4226772145643,26.4226772145643,195449.838714807,0.0,1.0
2016-10-21,34.21,34.35,34.04,34.08,142196,26.3073279252109,26.4149872619408,26.1765987306103,26.2073585411046,184911.412281375,0.0,1.0
2016-10-24,34.1,34.33,34.065,34.33,1213,26.2227384463517,26.3996073566937,26.1958236121692,26.3996073566937,1577.38292988064,0.0,1.0
2016-10-25,33.83,34.02,33.8123,34.02,1346,26.0151097255155,26.1612188253632,26.0014985093718,26.1612188253632,1750.33588097225,0.0,1.0
2016-10-26,33.708,33.708,33.45,33.45,1251,25.921292303508,25.921292303508,25.7228915258201,25.7228915258201,1626.79805876396,0.0,1.0
2016-10-27,33.49,33.49,33.44,33.44,469,25.7536513363143,25.7536513363143,25.7152015731965,25.7152015731965,609.886722270422,0.0,1.0
2016-10-28,33.29,33.48,33.19,33.19,1959,25.599852283843,25.7459613836908,25.5229527576074,25.5229527576074,2547.47993374788,0.0,1.0
2016-10-31,33.522,33.522,33.31,33.4205,2134,25.7782591847097,25.7782591847097,25.6152321890902,25.7002061655806,2775.04960623685,0.0,1.0
2016-11-01,33.4,33.4,33.37,33.4,2223,25.6844417627022,25.6844417627022,25.6613719048316,25.6844417627022,2890.78503967409,0.0,1.0
2016-11-02,33.666,33.666,33.666,33.666,263,25.888994502489,25.888994502489,25.888994502489,25.888994502489,342.0047077977,0.0,1.0
2016-11-03,34.079,34.2195,33.89,34.19,2187,26.2065895458422,26.3146333802033,26.0612494412569,26.2919480199638,2843.97070704779,0.0,1.0
2016-11-04,33.63,33.6372,33.6194,33.6372,837,25.8613106730442,25.8668474389332,25.8531593232632,25.8668474389332,1088.4332335615,0.0,1.0
2016-11-07,33.72,33.75,33.44,33.44,2977,25.9305202466563,25.953590104527,25.7152015731965,25.7152015731965,3871.28522856939,0.0,1.0
2016-11-08,33.5625,33.5625,33.5625,33.5625,363,25.8094034928352,25.8094034928352,25.8094034928352,25.8094034928352,472.044520648534,0.0,1.0
2016-11-09,34.1,34.22,34.0667,34.0667,5444,26.2227384463517,26.3150178778345,26.1971309041152,26.1971309041152,7079.36741159952,0.0,1.0
2016-11-10,34.54,34.54,34.36,34.36,3091,26.5610963617885,26.5610963617885,26.4226772145643,26.4226772145643,4019.53061521934,0.0,1.0
2016-11-11,34.12,34.19,34.1,34.1,390,26.2381183515988,26.2919480199638,26.2227384463517,26.2227384463517,507.155270118261,0.0,1.0
2016-11-14,34.12,34.12,34.12,34.12,87,26.2381183515988,26.2381183515988,26.2381183515988,26.2381183515988,113.134637180228,0.0,1.0
2016-11-15,34.03,34.11,33.67,33.67,2278,26.1689087779868,26.2304283989753,25.8920704835385,25.8920704835385,2962.30693674204,0.0,1.0
2016-11-16,33.85,34.05,33.85,34.05,900,26.0304896307626,26.1842886832339,26.0304896307626,26.1842886832339,1170.35831565753,0.0,1.0
2016-11-17,34.09,34.09,34.09,34.09,174,26.2150484937281,26.2150484937281,26.2150484937281,26.2150484937281,226.269274360455,0.0,1.0
2016-11-18,33.93,34.0,33.93,34.0,200,26.0920092517511,26.1458389201161,26.0920092517511,26.1458389201161,260.079625701672,0.0,1.0
2016-11-21,33.986,33.986,33.9,33.9,750,26.1350729864431,26.1350729864431,26.0689393938804,26.0689393938804,975.29859638127,0.0,1.0
2016-11-22,33.99,34.31,33.99,34.31,1085,26.1381489674925,26.3842274514465,26.1381489674925,26.3842274514465,1410.93196943157,0.0,1.0
2016-11-23,34.05,34.05,33.69,33.69,3892,26.1842886832339,26.1842886832339,25.9074503887856,25.9074503887856,5061.14951615454,0.0,1.0
2016-11-25,34.06,34.1401,33.951,34.06,3785,26.1919786358574,26.2535751563722,26.1081581522606,26.1919786358574,4922.00691640416,0.0,1.0
2016-11-28,33.74,33.74,33.73,33.74,17261,25.9459001519034,25.9459001519034,25.9382101992798,25.9459001519034,22446.1720961828,0.0,1.0
2016-11-29,34.1,34.1953,34.09,34.1953,1702,26.2227384463517,26.2960236948543,26.2150484937281,26.2960236948543,2213.27761472123,0.0,1.0
2016-11-30,34.0716,34.11,33.8714,33.91,1154,26.2008989809008,26.2304283989753,26.046946129377,26.076629346504,1500.65944029865,0.0,1.0
2016-12-01,34.24,34.24,34.2,34.2,1316,26.3303977830816,26.3303977830816,26.2996379725873,26.2996379725873,1711.323937117,0.0,1.0
2016-12-02,34.2643,34.35,34.23,34.34,2581,26.3490843679568,26.4149872619408,26.322707830458,26.4072973093172,3356.32756968009,0.0,1.0
2016-12-05,34.61,34.61,34.463,34.463,1100,26.6149260301534,26.6149260301534,26.5018837265871,26.5018837265871,1430.4379413592,0.0,1.0
2016-12-06,34.5,34.51,34.5,34.51,614,26.5303365512942,26.5380265039178,26.5303365512942,26.5380265039178,798.444450904135,0.0,1.0
2016-12-07,34.61,34.6986,34.39,34.58,3425,26.6149260301534,26.6830590103982,26.445747072435,26.5918561722827,4453.86359014114,0.0,1.0
2016-12-08,34.54,34.7,34.54,34.55,7778,26.5610963617885,26.6841356037655,26.5610963617885,26.5687863144121,10114.496643538,0.0,1.0
2016-12-09,34.81,34.81,34.53,34.62,1023,26.7687250826247,26.7687250826247,26.5534064091649,26.622615982777,1330.30728546405,0.0,1.0
2016-12-12,34.83,34.83,34.56,34.56,1935,26.7841049878718,26.7841049878718,26.5764762670356,26.5764762670356,2516.27037866368,0.0,1.0
2016-12-13,34.9,35.089,34.81,34.99,4611,26.8379346562368,26.9832747608221,26.7687250826247,26.9071442298489,5996.13577055205,0.0,1.0
2016-12-14,34.5201,35.0467,34.52,34.8,899,26.5457933560676,26.9507462612245,26.5457164565414,26.7610351300011,1169.05791752902,0.0,1.0
2016-12-15,34.5199,34.52,34.29,34.52,5074,26.5456395570151,26.5457164565414,26.3688475461994,26.5457164565414,6598.22010405143,0.0,1.0
2016-12-16,34.4773,34.506,34.45,34.4746,3447,26.5128803588387,26.5349505228684,26.4918867881764,26.5108040716304,4482.47234896833,0.0,1.0
2016-12-19,34.27,34.2793,34.13,34.13,1854,26.3534676409523,26.3606192968922,26.2458083042224,26.2458083042224,2410.9381302545,0.0,1.0
2016-12-20,34.15,34.15,34.0,34.0,1429,26.2611882094695,26.2611882094695,26.1458389201161,26.1458389201161,1858.26892563845,0.0,1.0
2016-12-21,33.5794,33.86,33.491,33.8,26996,26.2487443281341,26.4680870697695,26.1796427659082,26.4211855569466,34535.3465700216,0.554418,1.0
2016-12-22,33.66,33.8,33.66,33.8,948,26.3117486936929,26.4211855569466,26.3117486936929,26.4211855569466,1212.75405794861,0.0,1.0
2016-12-23,33.61,33.6963,33.37,33.37,17442,26.2726640996738,26.3401241089508,26.0850580483819,26.0850580483819,22313.1395345354,0.0,1.0
2016-12-27,33.7,33.75,33.44,33.44,6286,26.3430163689083,26.3821009629274,26.1397764800087,26.1397764800087,8041.53165428789,0.0,1.0
2016-12-28,33.6,33.7689,33.56,33.56,2724,26.26484718087,26.3968749394666,26.2335795056546,26.2335795056546,3484.74900195358,0.0,1.0
2016-12-29,33.8062,33.849,33.66,33.66,3420,26.4260320466049,26.4594884590853,26.3117486936929,26.3117486936929,4375.12539892852,0.0,1.0
2016-12-30,33.92,34.2769,33.89,34.14,5198,26.5149885825925,26.7939744147012,26.491537826181,26.6869607962768,6649.67889579837,0.0,1.0
2017-01-03,34.05,34.07,34.05,34.07,1071,26.6166085270423,26.63224236465,26.6166085270423,26.63224236465,1370.10505913814,0.0,1.0
2017-01-04,34.3,34.38,34.2475,34.38,3348,26.8120314971381,26.8745668475687,26.770992673418,26.8745668475687,4283.01749579317,0.0,1.0
2017-01-05,35.0,35.0,35.0,35.0,151,27.3592158134062,27.3592158134062,27.3592158134062,27.3592158134062,193.170741297721,0.0,1.0
2017-01-06,34.73,34.799,34.6,34.69,5656,27.1481590057028,27.2020957454492,27.046539061253,27.1168913304875,7235.58750185369,0.0,1.0
2017-01-09,34.25,34.3,34.15,34.15,2278,26.7729469031189,26.8120314971381,26.6947777150806,26.6947777150806,2914.19171308747,0.0,1.0
2017-01-10,34.39,34.45,34.3204,34.3204,1147,26.8823837663725,26.9292852791955,26.8279780114979,26.8279780114979,1467.33006800322,0.0,1.0
2017-01-11,34.71,34.71,34.14,34.14,9032,27.1325251680951,27.1325251680951,26.6869607962768,26.6869607962768,11554.4247377551,0.0,1.0
2017-01-12,34.39,34.5818,34.37,34.5818,2684,26.8823837663725,27.03231226903,26.8667499287649,27.03231226903,3433.57794465618,0.0,1.0
2017-01-13,34.36,34.37,34.21,34.21,1121,26.8589330099611,26.8667499287649,26.7416792279036,26.7416792279036,1434.0688807599,0.0,1.0
2017-01-17,34.7608,34.879,34.6022,34.78,9756,27.1722351156186,27.2646310958799,27.0482587833898,27.1872435997219,12480.6208748382,0.0,1.0
2017-01-18,34.601,34.601,34.601,34.601,272,27.0473207531334,27.0473207531334,27.0473207531334,27.0473207531334,347.963189622384,0.0,1.0
2017-01-19,34.3891,34.5,34.3891,34.5,629,26.8816802436802,26.9683698732147,26.8816802436802,26.9683698732147,804.664876001764,0.0,1.0
2017-01-20,34.46,34.49,34.46,34.49,1559,26.9371021979994,26.9605529544109,26.9371021979994,26.9605529544109,1994.39195816653,0.0,1.0
2017-01-23,34.9,34.9,34.84,34.84,306,27.2810466253679,27.2810466253679,27.2341451125449,27.2341451125449,391.458588325182,0.0,1.0
2017-01-24,34.82,34.82,34.7711,34.7711,1200,27.2185112749373,27.2185112749373,27.1802865419865,27.1802865419865,1535.13171892228,0.0,1.0
2017-01-25,35.17,35.24,34.9,34.9,6595,27.4921034330713,27.5468218646981,27.2810466253679,27.2810466253679,8436.82807191039,0.0,1.0
2017-01-26,35.1,35.1,34.96,35.06,6007,27.4373850014445,27.4373850014445,27.3279481381909,27.4061173262292,7684.61352963847,0.0,1.0
2017-01-27,35.08,35.14,35.03,35.08,1473,27.4217511638368,27.4686526766598,27.3826665698177,27.4217511638368,1884.37418497711,0.0,1.0
2017-01-30,34.74,34.81,34.65,34.65,8538,27.1559759245066,27.2106943561334,27.0856236552721,27.0856236552721,10922.4621801321,0.0,1.0
2017-01-31,35.32,35.32,35.0,35.0,33177,27.6093572151288,27.6093572151288,27.3592158134062,27.3592158134062,42442.5541989038,0.0,1.0
2017-02-01,35.6644,35.74,35.55,35.71,5551,27.8785718987327,27.9376678048896,27.7891463476169,27.9142170484782,7101.263476448,0.0,1.0
2017-02-02,35.2763,35.515,35.2763,35.51,8068,27.575197279956,27.7617871318035,27.575197279956,27.7578786724015,10321.2022568875,0.0,1.0
2017-02-03,35.3955,35.59,35.3955,35.57,1844,27.6683749520977,27.8204140228322,27.6683749520977,27.8047801852245,2358.98574141058,0.0,1.0
2017-02-06,35.3955,35.3955,35.3955,35.3955,82,27.6683749520977,27.6683749520977,27.6683749520977,27.6683749520977,104.900667459689,0.0,1.0
2017-02-07,35.97,35.97,35.5868,35.5868,198508,28.1174569373777,28.1174569373777,27.817912608815,27.817912608815,253946.606049854,0.0,1.0
2017-02-08,36.0421,36.13,35.79,35.79,16921,28.1738169219534,28.242527638239,27.9767523989088,27.9767523989088,21646.6365132366,0.0,1.0
2017-02-09,35.911,36.15,35.911,35.9269,2093,28.0713371164351,28.2581614758467,28.0713371164351,28.0837660173332,2677.52557308696,0.0,1.0
2017-02-10,36.05,36.05,35.72,35.72,5461,28.1799922878084,28.1799922878084,27.922033967282,27.922033967282,6986.12859752882,0.0,1.0
2017-02-13,36.2115,36.26,36.21,36.21,4017,28.3062355264902,28.3441475826888,28.3050629886697,28.3050629886697,5138.85342909235,0.0,1.0
2017-02-14,36.36,36.39,36.0642,36.2699,110778,28.4223167707271,28.4457675271386,28.1910923125098,28.3518863323046,141715.684632311,0.0,1.0
2017-02-15,36.3148,36.3148,36.3148,36.3148,236,28.3869842977338,28.3869842977338,28.3869842977338,28.3869842977338,301.909238054716,0.0,1.0
2017-02-16,36.0659,36.07,36.0016,36.0016,1768,28.1924211887065,28.195626125416,28.1421584007979,28.1421584007979,2261.7607325455,0.0,1.0
2017-02-17,36.14,36.14,36.14,36.14,344,28.2503445570429,28.2503445570429,28.2503445570429,28.2503445570429,440.071092757721,0.0,1.0
2017-02-21,36.035,36.13,35.7,35.77,11938,28.1682669096026,28.242527638239,27.9064001296743,27.9611185613011,15272.0020504119,0.0,1.0
2017-02-22,35.8675,35.92,35.8675,35.92,608,28.0373335196385,28.0783723433586,28.0373335196385,28.0783723433586,777.800070920623,0.0,1.0
2017-02-23,36.1,36.12,36.0029,36.0029,1706,28.2190768818275,28.2347107194352,28.1431746002423,28.1431746002423,2182.44559373452,0.0,1.0
2017-02-24,35.7,35.79,35.65,35.72,10616,27.9064001296743,27.9767523989088,27.8673155356552,27.922033967282,13580.7986067325,0.0,1.0
2017-02-27,35.63,35.63,35.63,35.63,106,27.8516816980475,27.8516816980475,27.8516816980475,27.8516816980475,135.603301838135,0.0,1.0
2017-02-28,35.715,35.91,35.715,35.91,2632,27.9181255078801,28.0705554245548,27.9181255078801,28.0705554245548,3367.05557016954,0.0,1.0
2017-03-01,35.88,35.95,35.85,35.85,2228,28.0471046681433,28.1018230997701,28.0236539117318,28.0236539117318,2850.2278914657,0.0,1.0
2017-03-02,35.78,35.78,35.7,35.7564,1461,27.968935480105,27.968935480105,27.9064001296743,27.9504875517279,1869.02286778788,0.0,1.0
2017-03-03,35.78,35.78,35.78,35.78,94,27.968935480105,27.968935480105,27.968935480105,27.968935480105,120.251984648912,0.0,1.0
2017-03-06,35.537,35.5923,35.53,35.54,13510,27.7789843531719,27.8222119141571,27.7735125100092,27.781329428813,17283.0246022,0.0,1.0
2017-03-07,35.4196,35.526,35.41,35.526,3527,27.6872137264149,27.7703857424877,27.6797094843632,27.7703857424877,4512.00797719908,0.0,1.0
2017-03-08,35.2142,35.5,35.2142,35.5,580,27.5266542141842,27.7500617535977,27.5266542141842,27.7500617535977,741.980330812439,0.0,1.0
2017-03-09,35.212,35.249,35.212,35.24,332,27.5249344920474,27.5538570916216,27.5249344920474,27.5468218646981,424.719775568499,0.0,1.0
2017-03-10,35.3852,35.45,35.385,35.385,795,27.6603235257297,27.7109771595786,27.6601671873537,27.6601671873537,1017.02476378601,0.0,1.0
2017-03-13,35.7,35.7672,35.7,35.7672,1011,27.9064001296743,27.9589298240361,27.9064001296743,27.9589298240361,1293.34847319203,0.0,1.0
2017-03-14,35.34,35.36,35.32,35.33,1637,27.6249910527364,27.6406248903441,27.6093572151288,27.6171741339326,2094.17551989649,0.0,1.0
2017-03-15,35.34,35.34,35.34,35.34,113,27.6249910527364,27.6249910527364,27.6249910527364,27.6249910527364,144.558236865182,0.0,1.0
2017-03-16,35.34,35.34,35.34,35.34,154,27.6249910527364,27.6249910527364,27.6249910527364,27.6249910527364,197.008570595027,0.0,1.0
2017-03-17,36.1662,36.1662,35.9477,35.9824,2121,28.2708248843089,28.2708248843089,28.1000252084452,28.1271499166945,2713.34531319514,0.0,1.0
2017-03-20,36.18,36.32,36.148,36.32,2041,28.2816122322582,28.3910490955118,28.2565980920859,28.3910490955118,2611.00319860032,0.0,1.0
2017-03-21,36.14,36.52,36.13,36.52,1052,28.2503445570429,28.5473874715884,28.242527638239,28.5473874715884,1345.79880692187,0.0,1.0
2017-03-22,35.96,35.96,35.65,35.66,1883,28.1096400185739,28.1096400185739,27.8673155356552,27.875132454459,2408.87752227555,0.0,1.0
2017-03-23,36.27,36.3363,36.27,36.3363,340,28.3519645014927,28.403790673162,28.3519645014927,28.403790673162,434.95398702798,0.0,1.0
2017-03-24,36.26,36.26,36.26,36.26,283,28.3441475826888,28.3441475826888,28.3441475826888,28.3441475826888,362.035230379172,0.0,1.0
2017-03-27,36.3401,36.45,36.3,36.3,1400,28.4067611023075,28.4926690399616,28.3754152579041,28.3754152579041,1790.98700540933,0.0,1.0
2017-03-28,36.2437,36.4206,36.21,36.28,2525,28.3314060050386,28.4696872986783,28.3050629886697,28.3597814202965,3230.17299189897,0.0,1.0
2017-03-29,36.199,36.21,36.11,36.1459,1462,28.2964643779855,28.3050629886697,28.2268938006314,28.2549565391371,1870.30214422031,0.0,1.0
2017-03-30,36.32,36.4073,36.32,36.4073,1303,28.3910490955118,28.4592907966692,28.3910490955118,28.4592907966692,1666.89719146311,0.0,1.0
2017-03-31,36.59,36.59,36.59,36.59,950,28.6021059032152,28.6021059032152,28.6021059032152,28.6021059032152,1215.31261081348,0.0,1.0
2017-04-03,36.3,36.38,36.21,36.21,715,28.3754152579041,28.4379506083348,28.3050629886697,28.3050629886697,914.682649191196,0.0,1.0
2017-04-04,36.43,36.54,36.3446,36.4,6438,28.4770352023539,28.5630213091961,28.4102787157692,28.4535844459424,8235.98167201807,0.0,1.0
2017-04-05,36.88,36.88,36.5,36.7383,2345,28.8287965485263,28.8287965485263,28.5317536339808,28.718030809076,2999.90323406063,0.0,1.0
2017-04-06,36.68,36.809,36.53,36.809,16564,28.6724581724497,28.7732964250191,28.5552043903922,28.7732964250191,21189.9348268573,0.0,1.0
2017-04-07,36.6383,36.6383,36.6383,36.6383,233,28.6398616210377,28.6398616210377,28.6398616210377,28.6398616210377,298.07140875741,0.0,1.0
2017-04-10,36.896,36.91,36.64,36.64,1543,28.8413036186124,28.8522473049378,28.6411904972344,28.6411904972344,1973.92353524757,0.0,1.0
2017-04-11,37.24,37.345,36.96,36.96,1904,29.1102056254642,29.1922832729044,28.8913318989569,28.8913318989569,2435.74232735669,0.0,1.0
2017-04-12,37.42,37.43,37.38,37.43,2625,29.2509101639331,29.258727082737,29.2196424887178,29.258727082737,3358.1006351425,0.0,1.0
2017-04-13,37.6,37.6,37.55,37.6,1950,29.3916147024021,29.3916147024021,29.3525301083829,29.3916147024021,2494.58904324871,0.0,1.0
2017-04-17,37.6675,38.02,37.6675,38.02,7200,29.4443789043279,29.719925292163,29.4443789043279,29.719925292163,9210.79031353372,0.0,1.0
2017-04-18,38.1,38.1,37.824,37.824,3715,29.7824606425936,29.7824606425936,29.5667136836079,29.5667136836079,4752.51194649691,0.0,1.0
2017-04-19,38.08,38.21,38.08,38.21,5240,29.7668268049859,29.8684467494357,29.7668268049859,29.8684467494357,6703.40850596065,0.0,1.0
2017-04-20,38.159,38.27,38.159,38.27,3958,29.8285804635362,29.9153482622587,29.8285804635362,29.9153482622587,5063.37611957867,0.0,1.0
2017-04-21,38.14,38.14,38.06,38.06,700,29.8137283178089,29.8137283178089,29.7511929673783,29.7511929673783,895.493502704667,0.0,1.0
2017-04-24,38.61,38.709,38.3,38.3,3943,30.181123501589,30.2585109977469,29.9387990186702,29.9387990186702,5044.18697309213,0.0,1.0
2017-04-25,38.79,38.79,38.638,38.638,4149,30.3218280400579,30.3218280400579,30.2030108742397,30.2030108742397,5307.7179181738,0.0,1.0
2017-04-26,38.97,38.97,38.79,38.79,1869,30.4625325785268,30.4625325785268,30.3218280400579,30.3218280400579,2390.96765222146,0.0,1.0
2017-04-27,38.97,38.97,38.97,38.97,262,30.4625325785268,30.4625325785268,30.4625325785268,30.4625325785268,335.170425298033,0.0,1.0
2017-04-28,39.3,39.3089,39.08,39.08,1891,30.7204908990532,30.7274479567887,30.548518685369,30.548518685369,2419.11173373504,0.0,1.0
2017-05-01,39.357,39.4199,39.06,39.06,3503,30.7650473362351,30.8142157555112,30.5328848477613,30.5328848477613,4481.30534282063,0.0,1.0
2017-05-02,39.67,39.68,39.42,39.42,5297,31.009716894795,31.0175338135988,30.8142939246992,30.8142939246992,6776.32726260944,0.0,1.0
2017-05-03,39.29,39.35,39.29,39.3,1426,30.7126739802494,30.7595754930724,30.7126739802494,30.7204908990532,1824.24819265265,0.0,1.0
2017-05-04,39.39,39.39,39.2,39.2,1341,30.7908431682877,30.7908431682877,30.6423217110149,30.6423217110149,1715.50969589565,0.0,1.0
2017-05-05,39.585,39.6,39.5,39.5,25724,30.9432730849624,30.9549984631682,30.8768292751299,30.8768292751299,32908.1069479641,0.0,1.0
2017-05-08,39.8,39.8,39.66,39.8,2272,31.1113368392448,31.1113368392448,31.0018999759911,31.1113368392448,2906.51605449285,0.0,1.0
2017-05-09,39.7899,39.8299,39.6623,39.8299,1433,31.1034417512529,31.1347094264682,31.003697867316,31.1347094264682,1833.20312767969,0.0,1.0
2017-05-10,39.771,39.79,39.771,39.79,912,31.0886677747137,31.1035199204409,31.0886677747137,31.1035199204409,1166.70010638093,0.0,1.0
2017-05-11,39.59,39.59,39.59,39.59,336,30.9471815443643,30.9471815443643,30.9471815443643,30.9471815443643,429.83688129824,0.0,1.0
2017-05-12,39.4839,39.56,39.4839,39.53,2305,30.8642440358557,30.9237307879528,30.8642440358557,30.9002800315413,2948.73217676322,0.0,1.0
2017-05-15,39.4901,39.59,39.4901,39.5,5698,30.8690905255141,30.9471815443643,30.8690905255141,30.8768292751299,7289.31711201597,0.0,1.0
2017-05-16,39.6383,39.6919,39.6383,39.6919,479,30.9849372621868,31.0268359469754,30.9849372621868,31.0268359469754,612.773411136479,0.0,1.0
2017-05-17,39.3301,39.83,39.33,39.64,3783,30.7440198246528,31.1347875956563,30.7439416554647,30.9862661383835,4839.5027439025,0.0,1.0
2017-05-18,39.39,39.39,39.39,39.39,232,30.7908431682877,30.7908431682877,30.7908431682877,30.7908431682877,296.792132324975,0.0,1.0
2017-05-19,40.0347,40.05,39.99,39.99,991,31.2947999235707,31.3067598093405,31.2598582965175,31.2598582965175,1267.76294454332,0.0,1.0
2017-05-22,40.1414,40.37,40.1,40.37,2462,31.3782064472075,31.5569012110631,31.3458444033597,31.5569012110631,3149.57857665556,0.0,1.0
2017-05-23,40.17,40.26,40.06,40.2,2646,31.4005628349865,31.470915104221,31.3145767281444,31.424013591398,3384.96544022364,0.0,1.0
2017-05-24,39.98,40.08,39.98,40.08,390,31.2520413777137,31.330210565752,31.2520413777137,31.330210565752,498.917808649743,0.0,1.0
2017-05-25,40.1452,40.1567,40.1452,40.1567,1749,31.381176876353,31.3901663329774,31.381176876353,31.3901663329774,2237.45448032923,0.0,1.0
2017-05-26,39.77,40.09,39.74,40.09,2411,31.0878860828333,31.3380274845558,31.0644353264218,31.3380274845558,3084.33547860135,0.0,1.0
2017-05-30,39.77,39.77,39.77,39.77,246,31.0878860828333,31.0878860828333,31.0878860828333,31.0878860828333,314.702002379068,0.0,1.0
2017-05-31,39.79,39.79,39.79,39.79,550,31.1035199204409,31.1035199204409,31.1035199204409,31.1035199204409,703.602037839381,0.0,1.0
2017-06-01,40.2394,40.24,39.897,39.897,2890,31.4548122514851,31.4552812666133,31.1871609516419,31.1871609516419,3697.10888973783,0.0,1.0
2017-06-02,40.2389,40.2389,40.01,40.01,775,31.4544214055449,31.4544214055449,31.2754921341252,31.2754921341252,991.439235137308,0.0,1.0
2017-06-05,40.0452,40.0452,40.0452,40.0452,201,31.3030076883147,31.3030076883147,31.3030076883147,31.3030076883147,257.134562919482,0.0,1.0
2017-06-06,39.57,39.73,39.4316,39.73,5425,30.9315477067567,31.056618407618,30.8233615505117,31.056618407618,6940.07464596115,0.0,1.0
2017-06-07,39.6,39.732,39.5575,39.6,89203,30.9549984631682,31.0581817913787,30.9217765582519,30.9549984631682,114115.29560252,0.0,1.0
2017-06-08,39.8351,39.8351,39.7437,39.7437,1440,31.1387742242462,31.1387742242462,31.0673275863792,31.0673275863792,1842.15806270674,0.0,1.0
2017-06-09,39.0997,39.57,39.01,39.57,4992,30.5639180154125,30.9315477067567,30.4938002537422,30.9315477067567,6386.14795071671,0.0,1.0
2017-06-12,38.7593,38.98,38.7593,38.98,811,30.2978300993301,30.4703494973307,30.2978300993301,30.4703494973307,1037.49318670498,0.0,1.0
2017-06-13,39.39,39.42,39.01,39.01,3443,30.7908431682877,30.8142939246992,30.4938002537422,30.4938002537422,4404.54875687452,0.0,1.0
2017-06-14,39.71,39.71,39.71,39.71,439,31.0409845700103,31.0409845700103,31.0409845700103,31.0409845700103,561.602353839069,0.0,1.0
2017-06-15,38.7,38.78,38.37,38.59,1900,30.2514757708234,30.3140111212541,29.993517450297,30.1654896639813,2430.62522162695,0.0,1.0
2017-06-16,39.49,39.49,39.32,39.34,485,30.869012356326,30.869012356326,30.7361247366609,30.7517585742686,620.44906973109,0.0,1.0
2017-06-19,39.49,39.49,39.49,39.49,78,30.869012356326,30.869012356326,30.869012356326,30.869012356326,99.7835617299486,0.0,1.0
2017-06-20,38.21,38.53,38.21,38.39,2539,30.2392422928954,30.4924890223832,30.2392422928954,30.3816935782323,3208.25465996525,0.47435,1.0
2017-06-21,38.22,38.22,38.17,38.17,1101,30.2471562531919,30.2471562531919,30.2075864517095,30.2075864517095,1391.21243821258,0.0,1.0
2017-06-22,38.21,38.21,38.19,38.19,429,30.2392422928954,30.2392422928954,30.2234143723024,30.2234143723024,542.080050856673,0.0,1.0
2017-06-23,38.49,38.49,38.39,38.39,513,30.4608331811972,30.4608331811972,30.3816935782323,30.3816935782323,648.221599276161,0.0,1.0
2017-06-26,38.32,38.4,38.32,38.4,404,30.3262958561568,30.3896075385288,30.3262958561568,30.3896075385288,510.490304303254,0.0,1.0
2017-06-27,38.25,38.25,38.14,38.14,2496,30.2708981340814,30.2708981340814,30.18384457082,30.18384457082,3153.92029589337,0.0,1.0
2017-06-28,38.87,38.87,38.87,38.87,191,30.7615636724639,30.7615636724639,30.7615636724639,30.7615636724639,241.345663668122,0.0,1.0
2017-06-29,38.45,38.56,38.45,38.52,2879,30.4291773400112,30.5162309032726,30.4291773400112,30.4845750620867,3637.87521309175,0.0,1.0
2017-06-30,38.6,38.8,38.46,38.46,2614,30.5478867444586,30.7061659503885,30.4370913003077,30.4370913003077,3303.02389962551,0.0,1.0
2017-07-03,38.6,38.6,38.6,38.6,105,30.5478867444586,30.5478867444586,30.5478867444586,30.5478867444586,132.67693552436,0.0,1.0
2017-07-05,38.56,38.69,38.56,38.69,717,30.5162309032726,30.619112387127,30.5162309032726,30.619112387127,905.993931152063,0.0,1.0
2017-07-06,38.46,38.61,38.42,38.61,4663,30.4370913003077,30.5558007047551,30.4054354591218,30.5558007047551,5892.11952714375,0.0,1.0
2017-07-07,38.26,38.26,38.26,38.26,200,30.2788120943779,30.2788120943779,30.2788120943779,30.2788120943779,252.717972427353,0.0,1.0
2017-07-10,38.26,38.26,38.26,38.26,100,30.2788120943779,30.2788120943779,30.2788120943779,30.2788120943779,126.358986213677,0.0,1.0
2017-07-11,37.92,37.95,37.79,37.95,755,30.0097374442972,30.0334793251866,29.9068559604428,30.0334793251866,954.010345913257,0.0,1.0
2017-07-12,38.24,38.26,38.22,38.22,1139,30.2629841737849,30.2788120943779,30.2471562531919,30.2471562531919,1439.22885297378,0.0,1.0
2017-07-13,38.35,38.615,38.3467,38.52,2543,30.3500377370463,30.5597576849034,30.3474261301485,30.4845750620867,3213.3090194138,0.0,1.0
2017-07-14,39.0,39.0,38.75,38.75,3125,30.8644451563183,30.8644451563183,30.666596148906,30.666596148906,3948.71831917739,0.0,1.0
2017-07-17,39.07,39.08,38.97,39.02,3036,30.9198428783937,30.9277568386902,30.8407032754288,30.8802730769113,3836.25882144723,0.0,1.0
2017-07-18,39.21,39.21,39.02,39.06,2324,31.0306383225446,31.0306383225446,30.8802730769113,30.9119289180972,2936.58283960585,0.0,1.0
2017-07-19,39.23,39.23,39.23,39.23,176,31.0464662431376,31.0464662431376,31.0464662431376,31.0464662431376,222.391815736071,0.0,1.0
2017-07-20,39.45,39.45,39.26,39.29,2017,31.2205733696604,31.2205733696604,31.0702081240271,31.0939500049166,2548.66075192986,0.0,1.0
2017-07-21,39.28,39.28,39.28,39.28,358,31.0860360446201,31.0860360446201,31.0860360446201,31.0860360446201,452.365170644962,0.0,1.0
2017-07-24,39.34,39.34,39.28,39.34,732,31.133519806399,31.133519806399,31.0860360446201,31.133519806399,924.947779084113,0.0,1.0
2017-07-25,39.6,39.7,39.6,39.7,1584,31.3392827741078,31.4184223770727,31.3392827741078,31.4184223770727,2001.52634162464,0.0,1.0
2017-07-26,39.6,39.6,39.6,39.6,103,31.3392827741078,31.3392827741078,31.3392827741078,31.3392827741078,130.149755800087,0.0,1.0
2017-07-27,40.15,40.36,39.97,40.36,1656,31.7745505904149,31.9407437566412,31.632099305078,31.9407437566412,2092.50481169848,0.0,1.0
2017-07-28,40.08,40.09,40.01,40.02,7070,31.7191528683394,31.7270668286359,31.663755146264,31.6716691065605,8933.58032530694,0.0,1.0
2017-07-31,40.22,40.27,40.22,40.27,806,31.8299483124903,31.8695181139728,31.8299483124903,31.8695181139728,1018.45342888223,0.0,1.0
2017-08-01,40.67,40.7,40.59,40.7,2709,32.1860765258324,32.2098184067219,32.1227648434605,32.2098184067219,3423.0649365285,0.0,1.0
2017-08-02,40.52,40.59,40.52,40.59,1398,32.0673671213851,32.1227648434605,32.0673671213851,32.1227648434605,1766.4986272672,0.0,1.0
2017-08-03,40.43,40.59,40.38,40.59,998,31.9961414787166,32.1227648434605,31.9565716772342,32.1227648434605,1261.06268241249,0.0,1.0
2017-08-04,40.23,40.41,40.23,40.41,513,31.8378622727868,31.9803135581236,31.8378622727868,31.9803135581236,648.221599276161,0.0,1.0
2017-08-07,40.27,40.37,40.24,40.26,804,31.8695181139728,31.9486577169377,31.8457762330833,31.8616041536763,1015.92624915796,0.0,1.0
2017-08-08,40.14,40.21,40.09,40.09,2552,31.7666366301184,31.8220343521938,31.7270668286359,31.7270668286359,3224.68132817302,0.0,1.0
2017-08-09,40.14,40.14,40.14,40.14,1481,31.7666366301184,31.7666366301184,31.7666366301184,31.7666366301184,1871.37658582455,0.0,1.0
2017-08-10,39.69,39.69,39.64,39.69,50988,31.4105084167762,31.4105084167762,31.3709386152938,31.4105084167762,64427.9198906295,0.0,1.0
2017-08-11,39.59,39.59,39.37,39.37,51108,31.3313688138113,31.3313688138113,31.1572616872885,31.1572616872885,64579.5506740859,0.0,1.0
2017-08-14,39.62,39.62,39.57,39.57,664,31.3551106947008,31.3551106947008,31.3155408932183,31.3155408932183,839.023668458812,0.0,1.0
2017-08-15,39.45,39.45,39.45,39.45,496,31.2205733696604,31.2205733696604,31.2205733696604,31.2205733696604,626.740571619836,0.0,1.0
2017-08-16,39.86,39.86,39.72,39.79,2009,31.5450457418166,31.5450457418166,31.4342502976657,31.4896480197411,2538.55203303276,0.0,1.0
2017-08-17,39.86,39.86,39.86,39.86,27,31.5450457418166,31.5450457418166,31.5450457418166,31.5450457418166,34.1169262776927,0.0,1.0
2017-08-18,39.35,39.37,39.22,39.23,2107,31.1414337666955,31.1572616872885,31.0385522828411,31.0464662431376,2662.38383952217,0.0,1.0
2017-08-21,39.51,39.57,39.3,39.3,2958,31.2680571314394,31.3155408932183,31.101863965213,31.101863965213,3737.69881220055,0.0,1.0
2017-08-22,39.33,39.41,39.33,39.41,482,31.1256058461025,31.1889175284745,31.1256058461025,31.1889175284745,609.050313549922,0.0,1.0
2017-08-23,39.22,39.25,39.2,39.25,2507,31.0385522828411,31.0622941637306,31.0227243622481,31.0622941637306,3167.81978437687,0.0,1.0
2017-08-24,39.4,39.4,39.4,39.4,259,31.181003568178,31.181003568178,31.181003568178,31.181003568178,327.269774293422,0.0,1.0
2017-08-25,39.37,39.37,39.37,39.37,42,31.1572616872885,31.1572616872885,31.1572616872885,31.1572616872885,53.0707742097441,0.0,1.0
2017-08-28,39.52,39.52,39.52,39.52,148,31.2759710917359,31.2759710917359,31.2759710917359,31.2759710917359,187.011299596241,0.0,1.0
2017-08-29,39.3276,39.3902,39.3276,39.3902,1794,31.1237064956314,31.1732478870874,31.1237064956314,31.1732478870874,2266.88021267335,0.0,1.0
2017-08-30,39.68,39.68,39.57,39.57,1519,31.4025944564797,31.4025944564797,31.3155408932183,31.3155408932183,1919.39300058575,0.0,1.0
2017-08-31,39.88,39.88,39.76,39.88,717,31.5608736624096,31.5608736624096,31.4659061388517,31.5608736624096,905.99393115206,0.0,1.0
2017-09-01,40.07,40.13,39.96,40.13,2698,31.7112389080429,31.7587226698219,31.6241853447815,31.7587226698219,3409.165448045,0.0,1.0
2017-09-05,40.02,40.02,40.02,40.02,260,31.6716691065605,31.6716691065605,31.6716691065605,31.6716691065605,328.533364155559,0.0,1.0
2017-09-06,40.2,40.2,40.13,40.13,341,31.8141203918973,31.8141203918973,31.7587226698219,31.7587226698219,430.884142988637,0.0,1.0
2017-09-07,40.39,40.4,40.14,40.14,2312,31.9644856375307,31.9723995978272,31.7666366301184,31.7666366301184,2921.4197612602,0.0,1.0
2017-09-08,40.58,40.62,40.43,40.43,894,32.114850883164,32.14650672435,31.9961414787166,31.9961414787166,1129.64933675027,0.0,1.0
2017-09-11,40.79,40.8,40.7,40.7,1741,32.2810440493903,32.2889580096868,32.2098184067219,32.2098184067219,2199.90994998011,0.0,1.0
2017-09-12,40.92,41.12,40.9,41.05,64657,32.3839255332447,32.5422047391746,32.3680976126517,32.4868070170991,81699.929716177,0.0,1.0
2017-09-13,40.54,40.69,40.54,40.68,2142,32.083195041978,32.2019044464254,32.083195041978,32.1939904861289,2706.60948469696,0.0,1.0
2017-09-14,41.17,41.17,41.14,41.14,800,32.581774540657,32.581774540657,32.5580326597676,32.5580326597676,1010.87188970941,0.0,1.0
2017-09-15,41.14,41.34,41.14,41.33,7952,32.5580326597676,32.7163118656974,32.5580326597676,32.7083979054009,10048.0665837115,0.0,1.0
2017-09-18,41.21,41.43,41.17,41.36,1046,32.613430381843,32.7875375083658,32.581774540657,32.7321397862904,1321.71499579506,0.0,1.0
2017-09-19,41.3,41.4,41.3,41.4,513,32.6846560245114,32.7637956274763,32.6846560245114,32.7637956274763,648.221599276161,0.0,1.0
2017-09-20,41.31,41.5,41.31,41.42,2147,32.6925699848079,32.8429352304413,32.6925699848079,32.7796235480693,2712.92743400764,0.0,1.0
2017-09-21,41.34,41.37,41.19,41.22,1801,32.7163118656974,32.7400537465869,32.59760246125,32.6213443421395,2275.72534170831,0.0,1.0
2017-09-22,41.33,41.42,41.32,41.42,1341,32.7083979054009,32.7796235480693,32.7004839451044,32.7796235480693,1694.4740051254,0.0,1.0
2017-09-25,41.32,41.55,41.22,41.55,1598,32.7004839451044,32.8825050319237,32.6213443421395,32.8825050319237,2019.21659969455,0.0,1.0
2017-09-26,41.24,41.26,41.1,41.26,1581,32.6371722627325,32.6530001833255,32.5263768185816,32.6530001833255,1997.73557203822,0.0,1.0
2017-09-27,41.03,41.14,41.01,41.01,41421,32.4709790965061,32.5580326597676,32.4551511759132,32.4551511759132,52339.155679567,0.0,1.0
2017-09-28,41.47,41.47,41.38,41.38,618,32.8191933495518,32.8191933495518,32.7479677068834,32.7479677068834,780.898534800521,0.0,1.0
2017-09-29,41.71,41.77,41.49,41.77,2333,33.0091283966676,33.0566121584465,32.8350212701448,33.0566121584465,2947.95514836507,0.0,1.0
2017-10-02,41.56,41.56,41.52,41.52,648,32.8904189922202,32.8904189922202,32.8587631510342,32.8587631510342,818.806230664625,0.0,1.0
2017-10-03,41.75,41.75,41.6,41.6,775,33.0407842378536,33.0407842378536,32.9220748334062,32.9220748334062,979.282143155992,0.0,1.0
2017-10-04,41.53,41.77,41.53,41.69,2407,32.8666771113307,33.0566121584465,32.8666771113307,32.9933004760746,3041.4607981632,0.0,1.0
2017-10-05,41.38,41.41,41.31,41.33,1193,32.7479677068834,32.7717095877728,32.6925699848079,32.7083979054009,1507.46270552916,0.0,1.0
2017-10-06,41.24,41.29,41.24,41.27,511,32.6371722627325,32.6767420642149,32.6371722627325,32.660914143622,645.694419551887,0.0,1.0
2017-10-09,41.51,41.51,41.41,41.41,300,32.8508491907377,32.8508491907377,32.7717095877728,32.7717095877728,379.07695864103,0.0,1.0
2017-10-10,41.68,41.76,41.59,41.59,1330,32.9853865157781,33.04869819815,32.9141608731097,32.9141608731097,1680.5745166419,0.0,1.0
2017-10-11,41.7,41.84,41.69,41.69,723,33.0012144363711,33.112009880522,32.9933004760746,32.9933004760746,913.575470324882,0.0,1.0
2017-10-12,42.14,42.15,42.0,42.0,698,33.3494286894167,33.3573426497132,33.2386332452659,33.2386332452659,881.985723771464,0.0,1.0
2017-10-13,42.48,42.48,42.48,42.48,524,33.6185033394975,33.6185033394975,33.6185033394975,33.6185033394975,662.121087759665,0.0,1.0
2017-10-16,42.18,42.28,42.18,42.28,854,33.3810845306027,33.4602241335676,33.3810845306027,33.4602241335676,1079.1057422648,0.0,1.0
2017-10-17,41.72,41.81,41.72,41.81,680,33.0170423569641,33.0882679996325,33.0170423569641,33.0882679996325,859.241106253,0.0,1.0
2017-10-18,41.85,41.85,41.85,41.85,426,33.1199238408185,33.1199238408185,33.1199238408185,33.1199238408185,538.289281270262,0.0,1.0
2017-10-19,41.8,41.8,41.8,41.8,445,33.080354039336,33.080354039336,33.080354039336,33.080354039336,562.297488650861,0.0,1.0
2017-10-20,41.7,41.7,41.7,41.7,283,33.0012144363711,33.0012144363711,33.0012144363711,33.0012144363711,357.595930984705,0.0,1.0
2017-10-23,41.66,41.66,41.64,41.64,387,32.9695585951851,32.9695585951851,32.9537306745921,32.9537306745921,489.009276646929,0.0,1.0
2017-10-24,41.59,41.59,41.5,41.5,203,32.9141608731097,32.9141608731097,32.8429352304413,32.8429352304413,256.508742013763,0.0,1.0
2017-10-25,42.0,42.05,41.76,41.95,6693,33.2386332452659,33.2782030467483,33.04869819815,33.1990634437834,8457.20694728136,0.0,1.0
2017-10-26,41.88,42.08,41.88,41.96,785,33.143665721708,33.3019449276378,33.143665721708,33.2069774040799,991.91804177736,0.0,1.0
2017-10-27,41.63,41.72,41.63,41.72,809,32.9458167142957,33.0170423569641,32.9458167142957,33.0170423569641,1022.24419846864,0.0,1.0
2017-10-30,42.14,42.14,41.98,41.98,2098,33.3494286894167,33.3494286894167,33.2228053246729,33.2228053246729,2651.01153076294,0.0,1.0
2017-10-31,42.5,42.5,42.5,42.5,1164,33.6343312600904,33.6343312600904,33.6343312600904,33.6343312600904,1470.8185995272,0.0,1.0
2017-11-01,42.7,42.87,42.7,42.84,515,33.7926104660203,33.9271477910606,33.7926104660203,33.9034059101712,650.748779000434,0.0,1.0
2017-11-02,41.98,42.47,41.97,42.47,11640,33.2228053246729,33.610589379201,33.2148913643764,33.610589379201,14708.1859952719,0.0,1.0
2017-11-03,42.23,42.36,42.21,42.3,1298,33.4206543320852,33.5235358159396,33.4048264114922,33.4760520541606,1640.13964105352,0.0,1.0
2017-11-06,42.51,42.53,42.35,42.35,1169,33.6422452203869,33.6580731409799,33.5156218556431,33.5156218556431,1477.13654883788,0.0,1.0
2017-11-07,42.15,42.21,42.15,42.21,720,33.3573426497132,33.4048264114922,33.3573426497132,33.4048264114922,909.784700738472,0.0,1.0
2017-11-08,41.97,42.17,41.72,42.17,1534,33.2148913643764,33.3731705703062,33.0170423569641,33.3731705703062,1938.3468485178,0.0,1.0
2017-11-09,41.67,41.73,41.67,41.73,487,32.9774725554816,33.0249563172606,32.9774725554816,33.0249563172606,615.368262860605,0.0,1.0
2017-11-10,41.92,41.97,41.8,41.97,4362,33.1753215628939,33.2148913643764,33.080354039336,33.2148913643764,5511.77897864058,0.0,1.0
2017-11-13,41.04,41.19,41.04,41.04,1102,32.4788930568026,32.59760246125,32.4788930568026,32.4788930568026,1392.47602807472,0.0,1.0
2017-11-14,41.23,41.24,41.11,41.11,1620,32.629258302436,32.6371722627325,32.5342907788781,32.5342907788781,2047.01557666156,0.0,1.0
2017-11-15,40.98,40.98,40.93,40.93,456,32.4314092950237,32.4314092950237,32.3918394935412,32.3918394935412,576.196977134365,0.0,1.0
2017-11-16,41.46,41.5,41.3646,41.5,2006,32.8112793892553,32.8429352304413,32.7357802080268,32.8429352304413,2534.76126344635,0.0,1.0
2017-11-17,41.31,41.43,41.31,41.4,2026,32.6925699848079,32.7875375083658,32.6925699848079,32.7637956274763,2560.03306068909,0.0,1.0
2017-11-20,41.57,41.73,41.3,41.3,4701,32.8983329525167,33.0249563172606,32.6846560245114,32.6846560245114,5940.13594190494,0.0,1.0
2017-11-21,41.87,41.87,41.81,41.87,1561,33.1357517614115,33.1357517614115,33.0882679996325,33.1357517614115,1972.46377479549,0.0,1.0
2017-11-22,42.01,42.08,41.91,41.93,2759,33.2465472055623,33.3019449276378,33.1674076025974,33.1832355231904,3486.24442963534,0.0,1.0
2017-11-24,42.22,42.22,42.13,42.16,1230,33.4127403717887,33.4127403717887,33.3415147291202,33.3652566100097,1554.21553042822,0.0,1.0
2017-11-27,42.27,42.27,42.27,42.27,131,33.4523101732711,33.4523101732711,33.4523101732711,33.4523101732711,165.530271939917,0.0,1.0
2017-11-28,42.16,42.16,42.15,42.15,1136,33.3652566100097,33.3652566100097,33.3573426497132,33.3573426497132,1435.43808338737,0.0,1.0
2017-11-29,42.41,42.67,42.41,42.67,3465,33.563105617422,33.7688685851308,33.563105617422,33.7688685851308,4378.3388723039,0.0,1.0
2017-11-30,42.58,42.58,42.48,42.48,923,33.6976429424624,33.6976429424624,33.6185033394975,33.6185033394975,1166.29344275223,0.0,1.0
2017-12-01,42.43,42.56,42.43,42.56,2881,33.578933538015,33.6818150218694,33.578933538015,33.6818150218694,3640.40239281602,0.0,1.0
2017-12-04,42.46,42.58,42.4,42.58,935,33.6026754189045,33.6976429424624,33.5551916571255,33.6976429424624,1181.45652109788,0.0,1.0
2017-12-05,42.25,42.25,42.2,42.2,879,33.4364822526781,33.4364822526781,33.3969124511957,33.3969124511957,1110.69548881822,0.0,1.0
2017-12-06,41.92,42.05,41.89,41.89,1260,33.1753215628939,33.2782030467483,33.1515796820044,33.1515796820044,1592.12322629233,0.0,1.0
2017-12-07,42.07,42.11,42.02,42.02,566,33.2940309673413,33.3256868085273,33.2544611658588,33.2544611658588,715.191861969409,0.0,1.0
2017-12-08,42.39,42.6,42.24,42.6,847,33.547277696829,33.7134708630554,33.4285682923817,33.7134708630554,1070.26061322984,0.0,1.0
2017-12-11,42.36,42.36,42.36,42.36,392,33.5235358159396,33.5235358159396,33.5235358159396,33.5235358159396,495.327225957612,0.0,1.0
2017-12-12,42.28,42.44,42.25,42.44,1147,33.4602241335676,33.5868474983115,33.4364822526781,33.5868474983115,1449.33757187087,0.0,1.0
2017-12-13,42.46,42.52,42.41,42.48,855,33.6026754189045,33.6501591806834,33.563105617422,33.6185033394975,1080.36933212693,0.0,1.0
2017-12-14,42.46,42.46,42.46,42.46,100,33.6026754189045,33.6026754189045,33.6026754189045,33.6026754189045,126.358986213677,0.0,1.0
2017-12-15,42.46,42.46,42.46,42.46,86,33.6026754189045,33.6026754189045,33.6026754189045,33.6026754189045,108.668728143762,0.0,1.0
2017-12-18,43.0,43.1,42.86,42.86,2910,34.030029274915,34.10916887788,33.9192338307642,33.9192338307642,3677.04649881799,0.0,1.0
2017-12-19,42.41,42.73,42.34,42.73,1218,34.0883804869731,34.3455906203339,34.0321157703005,34.3455906203339,1515.33687614582,0.663732,1.0
2017-12-20,42.41,42.41,42.41,42.41,77,34.0883804869731,34.0883804869731,34.0883804869731,34.0883804869731,95.7971588368048,0.0,1.0
2017-12-21,42.64,42.64,42.58,42.62,757,34.2732502703262,34.2732502703262,34.2250233703211,34.2571746369912,941.798042070924,0.0,1.0
2017-12-22,42.86,42.86,42.75,42.75,824,34.4500822370118,34.4500822370118,34.361666253669,34.361666253669,1025.1540114484,0.0,1.0
2017-12-26,42.9,42.93,42.9,42.93,2709,34.4822335036819,34.5063469536844,34.4822335036819,34.5063469536844,3370.31822453122,0.0,1.0
2017-12-27,43.15,43.15,43.15,43.15,286,34.68317892037,34.68317892037,34.68317892037,34.68317892037,355.818018536703,0.0,1.0
2017-12-28,43.37,43.4,43.37,43.4,352,34.8600108870555,34.8841243370581,34.8600108870555,34.8841243370581,437.92986896825,0.0,1.0
2017-12-29,43.61,43.79,43.61,43.69,8262,35.0529184870761,35.1975991870916,35.0529184870761,35.1172210204163,10278.9107312946,0.0,1.0
2018-01-02,43.92,44.02,43.72,43.72,3475,35.3020908037694,35.3824689704446,35.1413344704189,35.1413344704189,4323.31333711554,0.0,1.0
2018-01-03,43.86,44.16,43.85,44.14,3815,35.2538639037642,35.49499840379,35.2458260870967,35.4789227704549,4746.3137787326,0.0,1.0
2018-01-04,44.05,44.05,43.98,43.98,367,35.4065824204472,35.4065824204472,35.3503177037745,35.3503177037745,456.591653157238,0.0,1.0
2018-01-05,44.36,44.4,44.29,44.29,2406,35.6557547371405,35.6879060038106,35.5994900204678,35.5994900204678,2993.35018391366,0.0,1.0
2018-01-08,44.34,44.37,44.32,44.36,861,35.6396791038054,35.663792553808,35.6236034704704,35.6557547371405,1071.18641244791,0.0,1.0
2018-01-09,44.15,44.18,44.15,44.18,594,35.4869605871225,35.511074037125,35.4869605871225,35.511074037125,739.006653883921,0.0,1.0
2018-01-10,43.8,43.87,43.8,43.87,1057,35.2056370037591,35.2619017204318,35.2056370037591,35.2619017204318,1315.03372585068,0.0,1.0
2018-01-11,44.0,44.0,44.0,44.0,218,35.3663933371096,35.3663933371096,35.3663933371096,35.3663933371096,271.217930213291,0.0,1.0
2018-01-12,44.67,44.67,44.33,44.33,2699,35.9049270538338,35.9049270538338,35.6316412871379,35.6316412871379,3357.87703507189,0.0,1.0
2018-01-16,44.96,45.03,44.87,45.03,3837,36.138023737192,36.1942884538647,36.0656833871843,36.1942884538647,4773.68439554311,0.0,1.0
2018-01-17,45.26,45.26,45.0,45.0,1915,36.3791582372177,36.3791582372177,36.1701750038621,36.1701750038621,2382.48778146079,0.0,1.0
2018-01-18,44.99,44.99,44.99,44.99,268,36.1621371871946,36.1621371871946,36.1621371871946,36.1621371871946,333.423877509917,0.0,1.0
2018-01-19,45.08,45.19,45.0,45.0,1232,36.2344775372023,36.3228935205451,36.1701750038621,36.1701750038621,1532.75454138887,0.0,1.0
2018-01-22,45.45,45.51,45.23,45.23,3677,36.5318767539007,36.5801036539059,36.3550447872152,36.3550447872152,4574.62536419391,0.0,1.0
2018-01-23,45.42,45.59,45.42,45.5,1061,36.5077633038981,36.6444061872461,36.5077633038981,36.5720658372383,1320.01020163441,0.0,1.0
2018-01-24,45.77,46.07,45.77,45.88,1114,36.7890868872615,37.0302213872872,36.7890868872615,36.8775028706043,1385.94850576884,0.0,1.0
2018-01-25,45.77,46.2,45.74,46.2,9049,36.7890868872615,37.1347130039651,36.7649734372589,37.1347130039651,11258.0323417435,0.0,1.0
2018-01-26,45.77,45.77,45.77,45.77,161,36.7890868872615,36.7890868872615,36.7890868872615,36.7890868872615,200.303150295137,0.0,1.0
2018-01-29,45.67,45.69,45.39,45.69,9571,36.7087087205863,36.7247843539213,36.4836498538956,36.7247843539213,11907.4624315202,0.0,1.0
2018-01-30,45.41,45.44,45.29,45.38,4125,36.4997254872306,36.5238389372332,36.4032716872203,36.475612037228,5131.99065197168,0.0,1.0
2018-01-31,45.34,45.34,45.34,45.34,154,36.4434607705579,36.4434607705579,36.4434607705579,36.4434607705579,191.59431767361,0.0,1.0
2018-02-01,45.62,45.62,45.53,45.53,1844,36.6685196372486,36.6685196372486,36.5961792872409,36.5961792872409,2294.15533629958,0.0,1.0
2018-02-02,44.55,44.91,44.55,44.91,2500,35.8084732538235,36.0978346538544,35.8084732538235,36.0978346538544,3110.29736483132,0.0,1.0
2018-02-05,42.58,43.63,42.39,43.63,3000,34.2250233703211,35.0689941204112,34.0723048536381,35.0689941204112,3732.35683779758,0.0,1.0
2018-02-06,43.14,43.14,41.78,41.9,4749,34.6751411037025,34.6751411037025,33.5819980369191,33.6784518369294,5908.32087423357,0.0,1.0
2018-02-07,43.0,43.06,42.77,42.77,1555,34.5626116703571,34.6108385703623,34.377741887004,34.377741887004,1934.60496092508,0.0,1.0
2018-02-08,42.05,42.48,42.02,42.48,1836,33.7990190869422,34.1446452036458,33.7749056369397,34.1446452036458,2284.20238473213,0.0,1.0
2018-02-09,41.3,41.3,41.3,41.3,246,33.1961828368779,33.1961828368779,33.1961828368779,33.1961828368779,306.053260699402,0.0,1.0
2018-02-12,42.21,42.29,42.07,42.07,1624,33.9276241536226,33.9919266869628,33.8150947202773,33.8150947202773,2020.44916819443,0.0,1.0
2018-02-13,42.39,42.42,42.34,42.34,3464,34.0723048536381,34.0964183036407,34.0321157703005,34.0321157703005,4309.62802871028,0.0,1.0
2018-02-14,42.59,42.59,42.58,42.59,930,34.2330611869886,34.2330611869886,34.2250233703211,34.2330611869886,1157.03061971725,0.0,1.0
2018-02-15,43.39,43.58,43.39,43.58,4467,34.8760865203906,35.0288050370735,34.8760865203906,35.0288050370735,5557.4793314806,0.0,1.0
2018-02-16,43.77,43.77,43.63,43.63,1519,35.1815235537565,35.1815235537565,35.0689941204112,35.0689941204112,1889.81667887151,0.0,1.0
2018-02-20,43.35,43.59,43.35,43.59,546,34.8439352537205,35.0368428537411,34.8439352537205,35.0368428537411,679.28894447916,0.0,1.0
2018-02-21,43.51,43.66,43.34,43.34,3273,34.9725403204009,35.0931075704137,34.835897437053,34.835897437053,4072.00131003716,0.0,1.0
2018-02-22,43.2749,43.32,43.171,43.32,1926,34.7835712505474,34.8198218037179,34.7000583353718,34.8198218037179,2396.17308986605,0.0,1.0
2018-02-23,43.68,43.68,43.63,43.63,901,35.1091832037488,35.1091832037488,35.0689941204112,35.0689941204112,1120.95117028521,0.0,1.0
2018-02-26,43.56,43.61,43.56,43.61,988,35.0127294037385,35.0529184870761,35.0127294037385,35.0529184870761,1229.18951858134,0.0,1.0
2018-02-27,43.32,43.65,43.28,43.65,1747,34.8198218037179,35.0850697537462,34.7876705370478,35.0850697537462,2173.47579854413,0.0,1.0
2018-02-28,42.7,43.08,42.7,43.03,731,34.3214771703314,34.6269142036973,34.3214771703314,34.5867251203597,909.450949476678,0.0,1.0
2018-03-01,42.7,42.7,42.7,42.7,58,34.3214771703314,34.3214771703314,34.3214771703314,34.3214771703314,72.1588988640866,0.0,1.0
2018-03-02,42.35,42.35,42.35,42.35,212,34.040153586968,34.040153586968,34.040153586968,34.040153586968,263.753216537696,0.0,1.0
2018-03-05,42.83,42.83,42.81,42.81,365,34.4259687870092,34.4259687870092,34.4098931536741,34.4098931536741,454.103415265373,0.0,1.0
2018-03-06,43.25,43.25,43.25,43.25,1079,34.7635570870452,34.7635570870452,34.7635570870452,34.7635570870452,1342.4043426612,0.0,1.0
2018-03-07,43.0,43.0,43.0,43.0,256,34.5626116703571,34.5626116703571,34.5626116703571,34.5626116703571,318.494450158727,0.0,1.0
2018-03-08,43.37,43.54,43.37,43.54,593,34.8600108870555,34.9966537704034,34.8600108870555,34.9966537704034,737.76253493799,0.0,1.0
2018-03-09,43.98,43.98,43.86,43.86,273,35.3503177037745,35.3503177037745,35.2538639037642,35.2538639037642,339.644472239581,0.0,1.0
2018-03-12,43.9,43.97,43.9,43.97,362,35.2860151704343,35.342279887107,35.2860151704343,35.342279887107,450.371058427576,0.0,1.0
2018-03-13,44.14,44.14,44.14,44.14,191,35.4789227704549,35.4789227704549,35.4789227704549,35.4789227704549,237.626718673113,0.0,1.0
2018-03-14,43.76,44.17,43.76,44.16,384,35.173485737089,35.5030362204575,35.173485737089,35.49499840379,477.741675238091,0.0,1.0
2018-03-15,43.91,43.91,43.85,43.85,1196,35.2940529871019,35.2940529871019,35.2458260870967,35.2458260870967,1487.9662593353,0.0,1.0
2018-03-16,43.67,43.81,43.62,43.81,1629,35.1011453870813,35.2136748204266,35.0609563037436,35.2136748204266,2026.66976292409,0.0,1.0
2018-03-19,43.76,43.89,43.73,43.89,4604,35.173485737089,35.2779773537668,35.1493722870864,35.2779773537668,5727.92362707336,0.0,1.0
2018-03-20,43.76,43.76,43.76,43.76,400,35.173485737089,35.173485737089,35.173485737089,35.173485737089,497.647578373011,0.0,1.0
2018-03-21,43.76,43.76,43.76,43.76,73,35.173485737089,35.173485737089,35.173485737089,35.173485737089,90.8206830530746,0.0,1.0
2018-03-22,43.42,43.43,43.23,43.4,233708,34.9001999703932,34.9082377870607,34.7474814537102,34.8841243370581,290760.550615999,0.0,1.0
2018-03-23,43.1,43.1,43.1,43.1,196,34.6429898370324,34.6429898370324,34.6429898370324,34.6429898370324,243.847313402775,0.0,1.0
2018-03-26,43.61,43.71,43.27,43.59,119370,35.0529184870761,35.1332966537514,34.7796327203803,35.0368428537411,148510.478575966,0.0,1.0
2018-03-27,43.0,43.7,43.0,43.47,39683,34.5626116703571,35.1252588370838,34.5626116703571,34.9403890537308,49370.3721314405,0.0,1.0
2018-03-28,43.11,43.26,43.11,43.26,46549,34.6510276536999,34.7715949037128,34.6510276536999,34.7715949037128,57912.4928142133,0.0,1.0
2018-03-29,43.23,43.46,43.22,43.31,11692,34.7474814537102,34.9323512370633,34.7394436370427,34.8117839870504,14546.2387158431,0.0,1.0
2018-04-02,42.76,43.04,42.6,42.95,71397,34.3697040703365,34.5947629370272,34.2410990036561,34.5224225870195,88826.3603827448,0.0,1.0
2018-04-03,43.16,43.16,42.91,43.06,16886,34.6912167370375,34.6912167370375,34.4902713203494,34.6108385703623,21008.1925210167,0.0,1.0
2018-04-04,43.01,43.04,43.0,43.02,1112,34.5706494870246,34.5947629370272,34.5626116703571,34.5786873036922,1383.46026787697,0.0,1.0
2018-04-05,43.38,43.38,43.33,43.33,430,34.8680487037231,34.8680487037231,34.8278596203854,34.8278596203854,534.971146750987,0.0,1.0
2018-04-06,43.68,43.75,43.57,43.72,1485,35.1091832037488,35.1654479204215,35.020767220406,35.1413344704189,1847.51663470981,0.0,1.0
2018-04-09,43.8,43.85,43.8,43.85,959,35.2056370037591,35.2458260870967,35.2056370037591,35.2458260870967,1193.11006914929,0.0,1.0
2018-04-10,44.34,44.35,44.34,44.35,699,35.6396791038054,35.647716920473,35.6396791038054,35.647716920473,869.639143206839,0.0,1.0
2018-04-11,44.14,44.51,44.14,44.32,1934,35.4789227704549,35.7763219871534,35.4789227704549,35.6236034704704,2406.12604143351,0.0,1.0
2018-04-12,44.83,44.83,44.75,44.75,202,36.0335321205142,36.0335321205142,35.969229587174,35.969229587174,251.312027078371,0.0,1.0
2018-04-13,44.97,45.24,44.97,45.1,3766,36.1460615538595,36.3630826038827,36.1460615538595,36.2505531705373,4685.35195038191,0.0,1.0
2018-04-16,45.3,45.35,45.3,45.35,1247,36.4113095038878,36.4514985872255,36.4113095038878,36.4514985872255,1551.41632557786,0.0,1.0
2018-04-17,45.31,45.31,45.22,45.22,995,36.4193473205554,36.4193473205554,36.3470069705476,36.3470069705476,1237.89835120286,0.0,1.0
2018-04-18,45.25,45.28,45.07,45.16,2293,36.3711204205502,36.3952338705528,36.2264397205348,36.2987800705425,2852.76474302329,0.0,1.0
2018-04-19,45.25,45.25,45.25,45.25,100,36.3711204205502,36.3711204205502,36.3711204205502,36.3711204205502,124.411894593253,0.0,1.0
2018-04-20,45.25,45.25,45.25,45.25,6,36.3711204205502,36.3711204205502,36.3711204205502,36.3711204205502,7.46471367559518,0.0,1.0
2018-04-23,45.11,45.11,45.11,45.11,598,36.2585909872049,36.2585909872049,36.2585909872049,36.2585909872049,743.983129667651,0.0,1.0
2018-04-24,44.62,45.12,44.62,45.12,1921,35.8647379704961,36.2666288038724,35.8647379704961,36.2666288038724,2389.95249513639,0.0,1.0
2018-04-25,44.58,44.59,44.42,44.42,1346,35.832586703826,35.8406245204936,35.7039816371456,35.7039816371456,1674.58410122519,0.0,1.0
2018-04-26,44.85,44.9,44.84,44.86,4306,36.0496077538492,36.0897968371868,36.0415699371817,36.0576455705167,5357.17618118547,0.0,1.0
2018-04-27,44.81,44.81,44.81,44.81,42,36.0174564871791,36.0174564871791,36.0174564871791,36.0174564871791,52.2529957291662,0.0,1.0
2018-04-30,44.65,44.65,44.56,44.59,353,35.8888514204987,35.8888514204987,35.816511070491,35.8406245204936,439.173987914183,0.0,1.0
2018-05-01,44.49,44.56,44.25,44.25,532,35.7602463538183,35.816511070491,35.5673387537977,35.5673387537977,661.871279236106,0.0,1.0
2018-05-02,44.35,44.35,44.35,44.35,111,35.647716920473,35.647716920473,35.647716920473,35.647716920473,138.097202998511,0.0,1.0
2018-05-03,44.48,44.48,44.48,44.48,711,35.7522085371508,35.7522085371508,35.7522085371508,35.7522085371508,884.568570558028,0.0,1.0
2018-05-04,44.3,44.3,44.3,44.3,24,35.6075278371353,35.6075278371353,35.6075278371353,35.6075278371353,29.8588547023807,0.0,1.0
2018-05-07,44.43,44.56,44.4,44.4,2665,35.7120194538132,35.816511070491,35.6879060038106,35.6879060038106,3315.57699091019,0.0,1.0
2018-05-08,44.57,44.57,44.5,44.5,381,35.8245488871585,35.8245488871585,35.7682841704858,35.7682841704858,474.009318400294,0.0,1.0
2018-05-09,44.57,44.57,44.57,44.57,84,35.8245488871585,35.8245488871585,35.8245488871585,35.8245488871585,104.505991458332,0.0,1.0
2018-05-10,44.74,45.14,44.74,45.14,3163,35.9611917705064,36.2827044372074,35.9611917705064,36.2827044372074,3935.14822598459,0.0,1.0
2018-05-11,45.15,45.15,45.06,45.06,706,36.290742253875,36.290742253875,36.2184019038672,36.2184019038672,878.347975828364,0.0,1.0
2018-05-14,45.24,45.24,45.16,45.16,1580,36.3630826038827,36.3630826038827,36.2987800705425,36.2987800705425,1965.70793457339,0.0,1.0
2018-05-15,45.16,45.16,45.0,45.0,421,36.2987800705425,36.2987800705425,36.1701750038621,36.1701750038621,523.774076237594,0.0,1.0
2018-05-16,45.28,45.28,45.27,45.27,779,36.3952338705528,36.3952338705528,36.3871960538853,36.3871960538853,969.16865888144,0.0,1.0
2018-05-17,45.6,45.6,45.6,45.6,1035,36.6524440039136,36.6524440039136,36.6524440039136,36.6524440039136,1287.66310904017,0.0,1.0
2018-05-18,45.68,45.68,45.65,45.65,1111,36.7167465372538,36.7167465372538,36.6926330872512,36.6926330872512,1382.21614893104,0.0,1.0
2018-05-21,45.74,45.75,45.74,45.75,416,36.7649734372589,36.7730112539265,36.7649734372589,36.7730112539265,517.553481507932,0.0,1.0
2018-05-22,45.71,45.95,45.71,45.84,3387,36.7408599872564,36.933767587277,36.7408599872564,36.8453516039342,4213.83086987347,0.0,1.0
2018-05-23,45.21,45.38,45.11,45.21,1300,36.3389691538801,36.475612037228,36.2585909872049,36.3389691538801,1617.35462971229,0.0,1.0
2018-05-24,45.23,45.23,45.21,45.21,568,36.3550447872152,36.3550447872152,36.3389691538801,36.3389691538801,706.659561289675,0.0,1.0
2018-05-25,45.14,45.14,45.14,45.14,185,36.2827044372074,36.2827044372074,36.2827044372074,36.2827044372074,230.162004997518,0.0,1.0
2018-05-29,44.55,44.58,44.51,44.58,351,35.8084732538235,35.832586703826,35.7763219871534,35.832586703826,436.685750022317,0.0,1.0
2018-05-30,44.5082,44.51,44.5082,44.51,301,35.7748751801532,35.7763219871534,35.7748751801532,35.7763219871534,374.479802725691,0.0,1.0
2018-05-31,44.51,44.51,44.51,44.51,0,35.7763219871534,35.7763219871534,35.7763219871534,35.7763219871534,0,0.0,1.0
2018-06-01,44.51,44.51,44.51,44.51,80,35.7763219871534,35.7763219871534,35.7763219871534,35.7763219871534,99.5295156746022,0.0,1.0
2018-06-04,45.2,45.34,44.96,45.08,10646,36.3309313372126,36.4434607705579,36.138023737192,36.2344775372023,13244.8902983977,0.0,1.0
2018-06-05,45.09,45.09,45.09,45.09,206,36.2425153538698,36.2425153538698,36.2425153538698,36.2425153538698,256.288502862101,0.0,1.0
2018-06-06,45.82,45.88,45.82,45.87,1104,36.8292759705991,36.8775028706043,36.8292759705991,36.8694650539368,1373.50731630951,0.0,1.0
2018-06-07,45.49,45.49,45.36,45.36,898,36.5640280205708,36.5640280205708,36.459536403893,36.459536403893,1117.21881344741,0.0,1.0
2018-06-08,45.51,45.52,45.42,45.42,3928,36.5801036539059,36.5881414705734,36.5077633038981,36.5077633038981,4886.89921962297,0.0,1.0
2018-06-11,45.85,45.86,45.83,45.83,479,36.8533894206017,36.8614272372692,36.8373137872667,36.8373137872667,595.932975101681,0.0,1.0
2018-06-12,45.78,45.78,45.78,45.78,9500,36.797124703929,36.797124703929,36.797124703929,36.797124703929,11819.129986359,0.0,1.0
2018-06-13,45.78,45.78,45.78,45.78,36,36.797124703929,36.797124703929,36.797124703929,36.797124703929,44.7882820535711,0.0,1.0
2018-06-14,45.72,45.74,45.5,45.69,9202,36.7488978039239,36.7649734372589,36.5720658372383,36.7247843539213,11448.3825404711,0.0,1.0
2018-06-15,44.93,44.93,44.85,44.91,1100,36.1139102871894,36.1139102871894,36.0496077538492,36.0978346538544,1368.53084052578,0.0,1.0
2018-06-18,44.8,44.85,44.8,44.84,550,36.0094186705116,36.0496077538492,36.0094186705116,36.0415699371817,684.265420262891,0.0,1.0
2018-06-19,43.46,43.86,43.31,43.86,997,35.4806356291868,35.8071946317564,35.3581760032232,35.8071946317564,1221.21882067853,0.682131,1.0
2018-06-20,43.6,43.64,43.6,43.63,455,35.5949312800862,35.6275871803431,35.5949312800862,35.6194232052789,557.326543037842,0.0,1.0
2018-06-21,43.37,43.67,43.37,43.67,1082,35.4071598536086,35.6520791055358,35.4071598536086,35.6520791055358,1325.334768279,0.0,1.0
2018-06-22,44.04,44.04,43.88,44.04,1736,35.9541461829127,35.9541461829127,35.8235225818849,35.9541461829127,2126.41511805208,0.0,1.0
2018-06-25,44.04,44.04,44.04,44.04,44,35.9541461829127,35.9541461829127,35.9541461829127,35.9541461829127,53.8953140520112,0.0,1.0
2018-06-26,43.35,43.66,43.35,43.66,5076,35.3908319034802,35.6439151304716,35.3908319034802,35.6439151304716,6217.55941200019,0.0,1.0
2018-06-27,43.35,43.35,43.35,43.35,146,35.3908319034802,35.3908319034802,35.3908319034802,35.3908319034802,178.834451172582,0.0,1.0
2018-06-28,42.79,42.89,42.6,42.8,3019,34.9336492998827,35.0152890505251,34.7785337736622,34.941813274947,3697.95348006868,0.0,1.0
2018-06-29,42.79,42.79,42.79,42.79,0,34.9336492998827,34.9336492998827,34.9336492998827,34.9336492998827,0,0.0,1.0
2018-07-02,42.63,42.79,42.57,42.63,5521,34.8030256988549,34.9336492998827,34.7540418484694,34.8030256988549,6762.63702002622,0.0,1.0
2018-07-03,43.04,43.04,42.93,42.93,2562,35.1377486764887,35.1377486764887,35.0479449507821,35.0479449507821,3138.17715002847,0.0,1.0
2018-07-05,43.0,43.0,42.995,42.995,830,35.1050927762318,35.1050927762318,35.1010107886996,35.1010107886996,1016.66160598112,0.0,1.0
2018-07-06,43.16,43.25,43.16,43.25,880,35.2357163772596,35.3091921528378,35.2357163772596,35.3091921528378,1077.90628104022,0.0,1.0
2018-07-09,43.61,43.61,43.58,43.58,311,35.6030952551504,35.6030952551504,35.5786033299577,35.5786033299577,380.941878867624,0.0,1.0
2018-07-10,43.71,43.71,43.64,43.64,632,35.6847350057928,35.6847350057928,35.6275871803431,35.6275871803431,774.13269274707,0.0,1.0
2018-07-11,42.94,43.21,42.94,43.21,641,35.0561089258463,35.2765362525808,35.0561089258463,35.2765362525808,785.156734257709,0.0,1.0
2018-07-12,43.53,43.53,43.53,43.53,228,35.5377834546365,35.5377834546365,35.5377834546365,35.5377834546365,279.275718269512,0.0,1.0
2018-07-13,43.5,43.53,43.5,43.53,275,35.5132915294438,35.5377834546365,35.5132915294438,35.5377834546365,336.84571282507,0.0,1.0
2018-07-16,43.53,43.53,43.53,43.53,69,35.5377834546365,35.5377834546365,35.5377834546365,35.5377834546365,84.517651581563,0.0,1.0
2018-07-17,43.2,43.35,43.1,43.1,3258,35.2683722775166,35.3908319034802,35.1867325268742,35.1867325268742,3990.70302685119,0.0,1.0
2018-07-18,43.35,43.37,43.25,43.29,1026,35.3908319034802,35.4071598536086,35.3091921528378,35.3418480530947,1256.74073221281,0.0,1.0
2018-07-19,42.92,42.92,42.92,42.92,430,35.0397809757178,35.0397809757178,35.0397809757178,35.0397809757178,526.704205508292,0.0,1.0
2018-07-20,43.21,43.35,43.21,43.32,1450,35.2765362525808,35.3908319034802,35.2765362525808,35.3663399782874,1776.09557671401,0.0,1.0
2018-07-23,43.21,43.21,43.21,43.21,6,35.2765362525808,35.2765362525808,35.2765362525808,35.2765362525808,7.34936100709244,0.0,1.0
2018-07-24,43.1,43.38,43.05,43.23,794,35.1867325268742,35.4153238286729,35.145912651553,35.2928642027093,972.565439938564,0.0,1.0
2018-07-25,43.13,43.17,43.13,43.17,591,35.2112244520669,35.2438803523238,35.2112244520669,35.2438803523238,723.912059198604,0.0,1.0
2018-07-26,43.33,43.34,43.2,43.3,400674,35.3745039533517,35.3826679284159,35.2683722775166,35.350012028159,490782.978692625,0.0,1.0
2018-07-27,43.31,43.31,43.31,43.31,450003,35.3581760032232,35.3581760032232,35.3581760032232,35.3581760032232,551205.750212436,0.0,1.0
2018-07-30,43.51,43.51,43.35,43.35,14757,35.521455504508,35.521455504508,35.3908319034802,35.3908319034802,18075.7533969438,0.0,1.0
2018-07-31,43.24,43.25,43.2,43.25,603,35.3010281777735,35.3091921528378,35.2683722775166,35.3091921528378,738.61078121279,0.0,1.0
2018-08-01,43.13,43.13,43.13,43.13,528,35.2112244520669,35.2112244520669,35.2112244520669,35.2112244520669,646.743768624134,0.0,1.0
2018-08-02,42.42,42.7,42.42,42.5,971,34.6315822225058,34.8601735243046,34.6315822225058,34.6968940230198,1189.37158964779,0.0,1.0
2018-08-03,42.57,42.63,42.49,42.49,11991,34.7540418484694,34.8030256988549,34.6887300479555,34.6887300479555,14687.6979726743,0.0,1.0
2018-08-06,42.31,42.34,42.28,42.28,402,34.5417784967992,34.5662704219919,34.5172865716065,34.5172865716065,492.407187475193,0.0,1.0
2018-08-07,42.23,42.23,42.12,42.12,426,34.4764666962853,34.4764666962853,34.3866629705786,34.3866629705786,521.804631503563,0.0,1.0
2018-08-08,42.18,42.18,42.16,42.16,574,34.4356468209641,34.4356468209641,34.4193188708356,34.4193188708356,703.088869678509,0.0,1.0
2018-08-09,42.28,42.28,42.28,42.28,260,34.5172865716065,34.5172865716065,34.5172865716065,34.5172865716065,318.472310307339,0.0,1.0
2018-08-10,41.66,41.78,41.16,41.73,1228,34.0111201176236,34.1090878183945,33.6029213644116,34.0682679430733,1504.16921945159,0.0,1.0
2018-08-13,41.38,41.62,41.35,41.6,31903,33.7825288158249,33.9784642173666,33.7580368906322,33.9621362672382,39077.7773682117,0.0,1.0
2018-08-14,41.44,41.58,41.44,41.58,427,33.8315126662103,33.9458083171097,33.8315126662103,33.9458083171097,523.029525004745,0.0,1.0
2018-08-15,40.77,40.81,40.7,40.81,4204,33.2845263369063,33.3171822371632,33.2273785114566,33.3171822371632,5149.45227896943,0.0,1.0
2018-08-16,41.19,41.26,41.02,41.02,6845,33.6274132896043,33.684561115054,33.4886257135122,33.4886257135122,8384.39601559129,0.0,1.0
2018-08-17,41.29,41.42,40.94,40.94,3671,33.7090530402467,33.8151847160818,33.4233139129983,33.4233139129983,4496.58404283939,0.0,1.0
2018-08-20,41.61,41.61,41.45,41.47,980,33.9703002423024,33.9703002423024,33.8396766412746,33.856004591403,1200.39563115843,0.0,1.0
2018-08-21,41.97,41.97,41.78,41.93,573,34.264203344615,34.264203344615,34.1090878183945,34.2315474443581,701.863976177328,0.0,1.0
2018-08-22,42.09,42.09,42.03,42.03,927,34.3621710453859,34.3621710453859,34.3131871950005,34.3131871950005,1135.47627559578,0.0,1.0
2018-08-23,41.81,42.0,41.81,42.0,1087,34.1335797435872,34.2886952698078,34.1335797435872,34.2886952698078,1331.45923578491,0.0,1.0
2018-08-24,41.97,41.97,41.93,41.93,277,34.264203344615,34.264203344615,34.2315474443581,34.2315474443581,339.295499827435,0.0,1.0
2018-08-27,41.97,41.97,41.97,41.97,100,34.264203344615,34.264203344615,34.264203344615,34.264203344615,122.489350118207,0.0,1.0
2018-08-28,42.39,42.65,42.39,42.65,532,34.6070902973131,34.8193536489834,34.6070902973131,34.8193536489834,651.643342628863,0.0,1.0
2018-08-29,42.81,42.81,42.5,42.5,3178,34.9499772500112,34.9499772500112,34.6968940230198,34.6968940230198,3892.71154675663,0.0,1.0
2018-08-30,42.5,42.5,42.5,42.5,123,34.6968940230198,34.6968940230198,34.6968940230198,34.6968940230198,150.661900645395,0.0,1.0
2018-08-31,42.26,42.68,42.26,42.58,807,34.500958621478,34.8438455741761,34.500958621478,34.7622058235337,988.489055453933,0.0,1.0
2018-09-04,41.65,42.03,41.56,42.03,699,34.0029561425594,34.3131871950005,33.9294803669812,34.3131871950005,856.200557326268,0.0,1.0
2018-09-05,41.54,41.91,41.54,41.91,626,33.9131524168527,34.2152194942296,33.9131524168527,34.2152194942296,766.783331739978,0.0,1.0
2018-09-06,41.56,41.56,41.54,41.54,606,33.9294803669812,33.9294803669812,33.9131524168527,33.9131524168527,742.285461716336,0.0,1.0
2018-09-07,41.26,41.27,41.2,41.21,1692,33.684561115054,33.6927250901183,33.6355772646686,33.6437412397328,2072.51980400007,0.0,1.0
2018-09-10,41.82,41.82,41.59,41.59,973,34.1417437186514,34.1417437186514,33.9539722921739,33.9539722921739,1191.82137665016,0.0,1.0
2018-09-11,41.51,41.574,41.27,41.34,2578,33.88866049166,33.9409099320711,33.6927250901183,33.7498729155679,3157.77544604738,0.0,1.0
2018-09-12,41.73,41.73,41.73,41.73,101,34.0682679430733,34.0682679430733,34.0682679430733,34.0682679430733,123.714243619389,0.0,1.0
2018-09-13,42.08,42.08,42.08,42.08,244,34.3540070703217,34.3540070703217,34.3540070703217,34.3540070703217,298.874014288426,0.0,1.0
2018-09-14,42.06,42.21,42.06,42.17,7144,34.3376791201932,34.4601387461568,34.3376791201932,34.4274828458998,8750.63917244473,0.0,1.0
2018-09-17,42.06,42.2,42.06,42.13,762,34.3376791201932,34.4519747710926,34.3376791201932,34.3948269456429,933.368847900739,0.0,1.0
2018-09-18,42.45,42.45,42.23,42.31,2492,34.6560741476986,34.6560741476986,34.4764666962853,34.5417784967992,3052.43460494572,0.0,1.0
2018-09-19,42.23,42.46,42.22,42.25,4403,34.4764666962853,34.6642381227628,34.468302721221,34.4927946464138,5393.20608570466,0.0,1.0
2018-09-20,42.87,42.91,42.63,42.71,8146,34.9989611003966,35.0316170006536,34.8030256988549,34.8683374993688,9977.98246062917,0.0,1.0
2018-09-21,42.17,42.63,42.17,42.43,3860,34.4274828458998,34.8030256988549,34.4274828458998,34.6397461975701,4728.08891456281,0.0,1.0
2018-09-24,42.08,42.37,42.04,42.37,1063,34.3540070703217,34.5907623471846,34.3213511700647,34.5907623471846,1302.06179175654,0.0,1.0
2018-09-25,42.32,42.32,42.32,42.32,600,34.5499424718634,34.5499424718634,34.5499424718634,34.5499424718634,734.936100709244,0.0,1.0
2018-09-26,42.32,42.32,42.32,42.32,183,34.5499424718634,34.5499424718634,34.5499424718634,34.5499424718634,224.15551071632,0.0,1.0
2018-09-27,41.99,42.04,41.99,42.04,139,34.2805312947435,34.3213511700647,34.2805312947435,34.3213511700647,170.260196664308,0.0,1.0
2018-09-28,41.71,41.77,41.7,41.76,3282,34.0519399929448,34.1009238433302,34.0437760178806,34.092759868266,4020.10047087956,0.0,1.0
2018-10-01,41.97,41.97,41.83,41.83,1228,34.264203344615,34.264203344615,34.1499076937157,34.1499076937157,1504.16921945159,0.0,1.0
2018-10-02,41.45,41.49,41.35,41.35,3654,33.8396766412746,33.8723325415315,33.7580368906322,33.7580368906322,4475.76085331929,0.0,1.0
2018-10-03,41.41,41.5,41.41,41.5,1009,33.8070207410176,33.8804965165958,33.8070207410176,33.8804965165958,1235.91754269271,0.0,1.0
2018-10-04,41.11,41.25,41.1,41.25,1691,33.5621014890904,33.6763971399898,33.5539375140262,33.6763971399898,2071.29491049889,0.0,1.0
2018-10-05,41.11,41.11,41.11,41.11,132,33.5621014890904,33.5621014890904,33.5621014890904,33.5621014890904,161.685942156034,0.0,1.0
2018-10-08,40.26,40.33,40.13,40.33,445,32.86816360863,32.9253114340797,32.7620319327949,32.9253114340797,545.077608026023,0.0,1.0
2018-10-09,40.11,40.13,39.72,40.0,2886,32.7457039826664,32.7620319327949,32.4273089551611,32.6559002569598,3535.04264441146,0.0,1.0
2018-10-10,39.31,39.51,39.31,39.43,4487,32.0925859775272,32.255865478812,32.0925859775272,32.1905536782981,5496.09713980396,0.0,1.0
2018-10-11,38.85,39.02,38.76,38.98,3050,31.7170431245722,31.8558307006643,31.643567348994,31.8231748004073,3735.92517860532,0.0,1.0
2018-10-12,39.13,39.13,38.83,38.83,1612,31.9456344263709,31.9456344263709,31.7007151744437,31.7007151744437,1974.5283239055,0.0,1.0
2018-10-15,38.66,38.7,38.66,38.7,493,31.5619275983516,31.5945834986086,31.5619275983516,31.5945834986086,603.872496082762,0.0,1.0
2018-10-16,39.51,39.64,39.42,39.42,2216,32.255865478812,32.3619971546471,32.1823897032339,32.1823897032339,2714.36399861947,0.0,1.0
2018-10-17,39.21,39.38,39.21,39.38,401,32.0109462268848,32.1497338029769,32.0109462268848,32.1497338029769,491.182293974011,0.0,1.0
2018-10-18,38.67,38.67,38.67,38.67,255,31.5700915734159,31.5700915734159,31.5700915734159,31.5700915734159,312.347842801428,0.0,1.0
2018-10-19,38.69,38.69,38.69,38.69,581,31.5864195235443,31.5864195235443,31.5864195235443,31.5864195235443,711.663124186785,0.0,1.0
2018-10-22,38.21,38.26,38.21,38.25,2764,31.1945487204608,31.235368595782,31.1945487204608,31.2272046207178,3385.60563726725,0.0,1.0
2018-10-23,37.4,37.68,37.09,37.68,76339,30.5332667402574,30.7618580420561,30.280183513266,30.7618580420561,93507.1449867382,0.0,1.0
2018-10-24,37.0,37.06,37.0,37.06,3352,30.2067077376878,30.2556915880732,30.2067077376878,30.2556915880732,4105.84301596231,0.0,1.0
2018-10-25,37.28,37.28,37.15,37.28,993,30.4352990394865,30.4352990394865,30.3291673636514,30.4352990394865,1216.3192466738,0.0,1.0
2018-10-26,36.77,37.08,36.77,36.8,6256,30.0189363112103,30.2720195382017,30.0189363112103,30.043428236403,7662.93374339504,0.0,1.0
2018-10-29,36.97,37.47,36.64,37.47,4082,30.1822158124951,30.5904145657071,29.9128046353752,30.5904145657071,5000.01527182521,0.0,1.0
2018-10-30,37.0,37.01,37.0,37.01,418,30.2067077376878,30.214871712752,30.2067077376878,30.214871712752,512.005483494106,0.0,1.0
2018-10-31,37.6,37.6,37.6,37.6,626,30.6965462415422,30.6965462415422,30.6965462415422,30.6965462415422,766.783331739977,0.0,1.0
2018-11-01,38.81,38.81,38.66,38.66,700,31.6843872243152,31.6843872243152,31.5619275983516,31.5619275983516,857.425450827451,0.0,1.0
2018-11-02,39.42,39.61,39.39,39.39,1800,32.1823897032339,32.3375052294544,32.1578977780411,32.1578977780411,2204.80830212773,0.0,1.0
2018-11-05,38.9,39.09,38.9,39.09,5298,31.7578629998934,31.9129785261139,31.7578629998934,31.9129785261139,6489.48576926262,0.0,1.0
2018-11-06,39.23,39.23,39.23,39.23,176,32.0272741770133,32.0272741770133,32.0272741770133,32.0272741770133,215.581256208045,0.0,1.0
2018-11-07,39.41,39.41,39.39,39.39,643,32.1742257281696,32.1742257281696,32.1578977780411,32.1578977780411,787.606521260073,0.0,1.0
2018-11-08,39.46,39.73,39.42,39.63,77760,32.2150456034908,32.4354729302253,32.1823897032339,32.3538331795829,95247.718651918,0.0,1.0
2018-11-09,38.76,39.22,38.61,39.15,5757,31.643567348994,32.0191102019491,31.5211077230304,31.9619623764994,7051.7118863052,0.0,1.0
2018-11-12,37.7,38.32,37.7,38.05,8671,30.7781859921846,31.2843524461675,30.7781859921846,31.063925119433,10621.0515487497,0.0,1.0
2018-11-13,38.3,38.54,38.0,38.0,8896,31.268024496039,31.4639598975807,31.0231052441118,31.0231052441118,10896.6525865157,0.0,1.0
2018-11-14,38.34,38.69,38.13,38.69,8504,31.3006803962959,31.5864195235443,31.1292369199469,31.5864195235443,10416.4943340524,0.0,1.0
2018-11-15,37.23,37.31,36.77,37.27,12845,30.3944791641653,30.4597909646792,30.0189363112103,30.4271350644223,15733.7570226837,0.0,1.0
2018-11-16,37.07,37.37,36.92,37.37,9254,30.2638555631375,30.5087748150647,30.1413959371739,30.5087748150647,11335.1644599389,0.0,1.0
2018-11-19,36.77,36.98,36.77,36.98,1286,30.0189363112103,30.1903797875593,30.0189363112103,30.1903797875593,1575.21304252014,0.0,1.0
2018-11-20,36.25,36.56,36.2,36.48,10602,29.5944096078698,29.8474928348612,29.5535897325486,29.7821810343473,12986.3208995323,0.0,1.0
2018-11-21,36.6,36.7,36.47,36.47,7387,29.8801487351182,29.9617884857606,29.7740170592831,29.7740170592831,9048.28829323197,0.0,1.0
2018-11-23,36.77,36.77,36.62,36.67,7366,30.0189363112103,30.0189363112103,29.8964766852467,29.9372965605679,9022.56552970714,0.0,1.0
2018-11-26,36.92,37.04,36.85,36.85,2688,30.1413959371739,30.2393636379448,30.0842481117242,30.0842481117242,3292.51373117741,0.0,1.0
2018-11-27,36.65,36.72,36.65,36.65,543,29.9209686104394,29.9781164358891,29.9209686104394,29.9209686104394,665.117171141865,0.0,1.0
2018-11-28,37.08,37.1,36.76,36.76,1538,30.2720195382017,30.2883474883302,30.010772336146,30.010772336146,1883.88620481803,0.0,1.0
2018-11-29,36.87,36.87,36.87,36.87,147,30.1005760618527,30.1005760618527,30.1005760618527,30.1005760618527,180.059344673764,0.0,1.0
2018-11-30,36.14,36.47,35.93,35.93,1509,29.5046058821632,29.7740170592831,29.3331624058141,29.3331624058141,1848.36429328374,0.0,1.0
2018-12-03,36.41,36.51,36.4,36.42,2291,29.7250332088976,29.80667295954,29.7168692338334,29.7331971839619,2806.23101120813,0.0,1.0
2018-12-04,35.36,36.06,35.36,36.06,2873,28.8678158271524,29.4392940816492,28.8678158271524,29.4392940816492,3519.1190288961,0.0,1.0
2018-12-06,35.1611,35.33,34.8134,34.9071,2966,28.7054343631247,28.8433239019597,28.4215729501411,28.498069396493,3633.03412450603,0.0,1.0
2018-12-07,34.9,35.22,34.76,35.22,1443,28.4922729741974,28.7535201762531,28.377977323298,28.7535201762531,1767.52132220573,0.0,1.0
2018-12-10,34.0,34.46,33.76,34.46,4081,27.7575152184158,28.1330580713708,27.561579816874,28.1330580713708,4998.79037832404,0.0,1.0
2018-12-11,33.97,34.24,33.93,34.24,6933,27.7330232932231,27.9534506199576,27.7003673929661,27.9534506199576,8492.18664369531,0.0,1.0
2018-12-12,34.71,34.95,34.37,34.37,5758,28.3371574479768,28.5330928495186,28.0595822957927,28.0595822957927,7052.93677980638,0.0,1.0
2018-12-13,34.56,34.66,34.53,34.6,1743,28.2146978220132,28.2963375726556,28.1902058968205,28.2473537222702,2134.98937256036,0.0,1.0
2018-12-14,34.02,34.19,33.94,34.18,4227,27.7738431685443,27.9126307446364,27.7085313680304,27.9044667695721,5177.62482949662,0.0,1.0
2018-12-17,33.335,33.6,33.28,33.4,11414,27.2146108766439,27.4309562158462,27.1697090137905,27.2676767145614,13980.9344224922,0.0,1.0
2018-12-18,33.35,33.47,33.21,33.36,15144,27.6419304758538,27.7413916949573,27.5258923868997,27.6502189107791,18271.2419612364,0.508421,1.0
2018-12-19,33.23,33.82,33.18,33.46,33996,27.5424692567503,28.0314869173426,27.5010270821238,27.733103260032,41016.1873820782,0.0,1.0
2018-12-20,33.28,33.72,32.921,33.47,72783,27.5839114313767,27.9486025680897,27.2863566175587,27.7413916949573,87812.7181500709,0.0,1.0
2018-12-21,33.02,33.44,33.02,33.35,4460,27.3684121233191,27.7165263901814,27.3684121233191,27.6419304758538,5380.99175562035,0.0,1.0
2018-12-24,32.68,33.34,32.68,33.34,10422,27.0866053358591,27.6336420409285,27.0866053358591,27.6336420409285,12574.1471024832,0.0,1.0
2018-12-26,33.62,33.62,32.8,32.84,7395,27.8657182188367,27.8657182188367,27.1860665549627,27.2192202946638,8922.0704109445,0.0,1.0
2018-12-27,33.16,33.16,32.44,32.64,20845,27.4844502122732,27.4844502122732,26.8876828976521,27.053451596158,25149.5007053601,0.0,1.0
2018-12-28,33.4911,33.69,33.49,33.49,4260,27.7588802926497,27.9237372633138,27.7579685648079,27.7579685648079,5139.69167689297,0.0,1.0
2018-12-31,33.7652,34.01,33.67,33.98,4335,27.986066293952,28.1889671809232,27.9071603934632,28.1641018761473,5230.17920641573,0.0,1.0
2019-01-02,33.82,33.91,33.65,33.71,9409,28.0314869173426,28.1060828316702,27.8905835236126,27.9403141331644,11351.9622037291,0.0,1.0
2019-01-03,33.4,33.59,33.4,33.59,1359,27.6833726504803,27.8408529140608,27.6833726504803,27.8408529140608,1639.63403495247,0.0,1.0
2019-01-04,34.54,34.54,34.08,34.08,1023,28.6282542319637,28.6282542319637,28.2469862254002,28.2469862254002,1234.2499026905,0.0,1.0
2019-01-07,35.13,35.18,34.81,34.81,4435,29.117271892556,29.1587140671825,28.8520419749467,28.8520419749467,5350.82924577943,0.0,1.0
2019-01-08,35.48,35.5,35.16,35.5,891,29.4073671149413,29.4239439847919,29.1421371973319,29.4239439847919,1074.99185073043,0.0,1.0
2019-01-09,35.93,36.02,35.83,36.02,2385,29.7803466865795,29.8549426009072,29.6974623373266,29.8549426009072,2877.50343882389,0.0,1.0
2019-01-10,35.99,36.05,35.93,36.05,533,29.8300772961313,29.879807905683,29.7803466865795,29.879807905683,643.06470980844,0.0,1.0
2019-01-11,36.21,36.29,36.09,36.17,4619,30.0124228644877,30.0787303438901,29.9129616453842,29.9792691247866,5572.82531820861,0.0,1.0
2019-01-14,36.19,36.19,36.01,36.01,667,29.9958459946372,29.9958459946372,29.8466541659819,29.8466541659819,804.735762555776,0.0,1.0
2019-01-15,36.33,36.33,35.83,36.13,13630,30.1118840835913,30.1118840835913,29.6974623373266,29.9461153850854,16444.6003652702,0.0,1.0
2019-01-16,36.26,36.39,36.11,36.39,7333,30.0538650391142,30.161614693143,29.9295385152348,30.161614693143,8847.26738653901,0.0,1.0
2019-01-17,36.92,36.92,36.52,36.52,1921,30.6009017441836,30.6009017441836,30.2693643471718,30.2693643471718,2317.68725617638,0.0,1.0
2019-01-18,36.9,37.02,36.79,36.92,3616,30.584324874333,30.6837860934365,30.4931520901548,30.6009017441836,4362.70542339084,0.0,1.0
2019-01-22,36.85,37.02,36.75,37.0,3292,30.5428826997065,30.6837860934365,30.4599983504536,30.6672092235859,3971.79929585251,0.0,1.0
2019-01-23,36.95,37.11,36.76,37.11,564,30.6257670489595,30.7583820077642,30.4682867853789,30.7583820077642,680.466222011181,0.0,1.0
2019-01-24,37.32,37.35,37.0,37.05,20766,30.9324391411953,30.9573044459712,30.6672092235859,30.7086513982124,25054.1871742628,0.0,1.0
2019-01-25,37.42,37.53,37.42,37.46,762,31.0153234904483,31.1064962746265,31.0153234904483,31.0484772301494,919.353299951277,0.0,1.0
2019-01-28,37.26,37.32,37.13,37.32,6563,30.8827085316436,30.9324391411953,30.7749588776147,30.9324391411953,7918.26208343862,0.0,1.0
2019-01-29,37.44,37.56,37.44,37.52,901,31.0319003602988,31.1313615794024,31.0319003602988,31.0982078397012,1087.0568546668,0.0,1.0
2019-01-30,37.56,37.66,37.44,37.44,1511,31.1313615794024,31.2142459286553,31.0319003602988,31.0319003602988,1823.02209478528,0.0,1.0
2019-01-31,37.47,37.68,37.38,37.68,3362,31.0567656650747,31.2308227985059,30.9821697507471,31.2308227985059,4056.25432340709,0.0,1.0
2019-02-01,37.47,37.6,37.38,37.48,34464,31.0567656650747,31.1645153191035,30.9821697507471,31.0650541,41580.8295663004,0.0,1.0
2019-02-04,37.78,37.8,37.69,37.69,2535,31.3137071477588,31.3302840176094,31.2391112334312,31.2391112334312,3058.47849786941,0.0,1.0
2019-02-05,37.67,37.72,37.36,37.6,5423,31.2225343635806,31.2639765382071,30.9655928808965,31.1645153191035,6542.85163469263,0.0,1.0
2019-02-06,37.6,37.73,37.6,37.73,837,31.1645153191035,31.2722649731323,31.1645153191035,31.2722649731323,1009.84082947404,0.0,1.0
2019-02-07,37.28,37.35,37.08,37.33,4104,30.8992854014941,30.9573044459712,30.7335167029883,30.9407275761206,4951.47761548563,0.0,1.0
2019-02-08,36.89,36.9,36.89,36.9,421,30.5760364394077,30.584324874333,30.5760364394077,30.584324874333,507.936665721113,0.0,1.0
2019-02-11,36.77,37.09,36.66,37.04,653,30.4765752203042,30.7418051379136,30.3854024361259,30.7003629632871,787.844757044861,0.0,1.0
2019-02-12,37.01,37.01,36.76,36.86,2677,30.6754976585112,30.6754976585112,30.4682867853789,30.5511711346318,3229.80155376584,0.0,1.0
2019-02-13,37.2,37.4,37.2,37.24,4041,30.8329779220918,30.9987466205977,30.8329779220918,30.866131661793,4875.4680906865,0.0,1.0
2019-02-14,37.02,37.1,36.85,36.89,947,30.6837860934365,30.7500935728389,30.5428826997065,30.5760364394077,1142.5558727741,0.0,1.0
2019-02-15,37.22,37.24,37.13,37.24,2798,30.8495547919424,30.866131661793,30.7749588776147,30.866131661793,3375.7881013959,0.0,1.0
2019-02-19,37.98,37.99,37.63,37.68,26382,31.4794758462647,31.48776428119,31.1893806238794,31.2308227985059,31829.8933849273,0.0,1.0
2019-02-20,38.11,38.15,37.99,37.99,1192,31.5872255002935,31.6203792399947,31.48776428119,31.48776428119,1438.14846921512,0.0,1.0
2019-02-21,38.005,38.21,38.005,38.11,823,31.5001969335779,31.6701098495464,31.5001969335779,31.5872255002935,992.949823963127,0.0,1.0
2019-02-22,38.28,38.35,38.03,38.03,1081,31.7281288940235,31.7861479385005,31.5209180208912,31.5209180208912,1304.22692552143,0.0,1.0
2019-02-25,38.305,38.321,38.002,38.321,3146,31.7488499813367,31.7621114772172,31.4977104031003,31.7621114772172,3795.65023838153,0.0,1.0
2019-02-26,38.91,38.93,38.61,38.61,1048,32.250300294317,32.2668771641676,32.0016472465582,32.0016472465582,1264.41241253142,0.0,1.0
2019-02-27,38.86,38.86,38.78,38.78,1025,32.2088581196905,32.2088581196905,32.1425506402882,32.1425506402882,1236.66290347777,0.0,1.0
2019-02-28,39.01,39.06,38.74,38.74,457,32.3331846435699,32.3746268181964,32.109396900587,32.109396900587,551.37067989204,0.0,1.0
2019-03-01,39.35,39.46,39.3,39.46,2734,32.6149914310299,32.7061642152081,32.5735492564034,32.7061642152081,3298.57207620314,0.0,1.0
2019-03-04,39.19,39.35,39.06,39.35,6085,32.4823764722252,32.6149914310299,32.3746268181964,32.6149914310299,7341.55489528022,0.0,1.0
2019-03-05,39.12,39.27,39.12,39.27,1092,32.4243574277481,32.5486839516276,32.4243574277481,32.5486839516276,1317.49842985144,0.0,1.0
2019-03-06,39.2,39.28,39.1546,39.1546,6376,32.4906649071505,32.5569723865528,32.4530354125897,32.4530354125897,7692.64650982854,0.0,1.0
2019-03-07,38.37,38.63,38.37,38.5,11173,31.8027248083511,32.0182241164088,31.8027248083511,31.91047446238,13480.2288981045,0.0,1.0
2019-03-08,38.04,38.25,38.04,38.11,598,31.5292064558164,31.7032635892476,31.5292064558164,31.5872255002935,721.487235394836,0.0,1.0
2019-03-11,38.48,38.48,38.16,38.23,5320,31.8938975925294,31.8938975925294,31.62866767492,31.686686719397,6418.58209414803,0.0,1.0
2019-03-12,38.47,38.51,38.47,38.51,778,31.8856091576041,31.9187628973052,31.8856091576041,31.9187628973052,938.657306249467,0.0,1.0
2019-03-13,39.13,39.13,38.94,38.94,1558,32.4326458626734,32.4326458626734,32.2751655990929,32.2751655990929,1879.72761328621,0.0,1.0
2019-03-14,39.37,39.45,39.06,39.45,7742,32.6315683008805,32.6978757802828,32.3746268181964,32.6978757802828,9340.72604753647,0.0,1.0
2019-03-15,39.9561,40.05,39.84,39.8899,4099,33.1173534718519,33.1951818758004,33.0211247423693,33.0624840326465,4945.44511351745,0.0,1.0
2019-03-18,39.66,39.86,39.5,39.74,7089,32.871932913714,33.0377016122199,32.7393179549093,32.9382403931163,8552.88129049161,0.0,1.0
2019-03-19,40.025,40.14,39.97,40.14,2192,33.1744607884872,33.2697777901281,33.1288743963981,33.2697777901281,2644.64886285197,0.0,1.0
2019-03-20,39.57,39.77,39.57,39.63,1311,32.7973369993864,32.9631056978922,32.7973369993864,32.8470676089381,1581.72201605791,0.0,1.0
2019-03-21,39.1,39.28,39.08,39.08,6910,32.4077805578976,32.5569723865528,32.391203688047,32.391203688047,8336.91772003061,0.0,1.0
2019-03-22,38.86,39.05,38.85,39.05,1503,32.2088581196905,32.3663383832711,32.2005696847652,32.3663383832711,1813.37009163618,0.0,1.0
2019-03-25,38.46,38.69,38.46,38.69,5374,31.8773207226788,32.0679547259605,31.8773207226788,32.0679547259605,6483.73311540442,0.0,1.0
2019-03-26,38.85,38.89,38.82,38.84,1856,32.2005696847652,32.2337234244664,32.1757043799893,32.1922812498399,2239.26473058999,0.0,1.0
2019-03-27,39.08,39.08,38.59,38.86,3394,32.391203688047,32.391203688047,31.9850703767076,32.2088581196905,4094.86233600346,0.0,1.0
2019-03-28,38.63,38.75,38.63,38.75,780,32.0182241164088,32.1176853355123,32.0182241164088,32.1176853355123,941.07030703674,0.0,1.0
2019-03-29,38.83,38.83,38.63,38.77,2034,32.1839928149146,32.1839928149146,32.0182241164088,32.1342622053629,2454.02180065735,0.0,1.0
2019-04-01,39.35,39.35,39.23,39.23,1408,32.6149914310299,32.6149914310299,32.5155302119264,32.5155302119264,1698.75255424068,0.0,1.0
2019-04-02,39.46,39.63,39.26,39.26,12242,32.7061642152081,32.8470676089381,32.5403955167023,32.5403955167023,14769.9778189023,0.0,1.0
2019-04-03,40.0,40.25,40.0,40.25,1299,33.153739701174,33.3609505743063,33.153739701174,33.3609505743063,1567.24401133426,0.0,1.0
2019-04-04,39.86,39.99,39.86,39.98,970,33.0377016122199,33.1454512662487,33.0377016122199,33.1371628313234,1170.30538182774,0.0,1.0
2019-04-05,39.73,39.73,39.71,39.71,389,32.929951958191,32.929951958191,32.9133750883405,32.9133750883405,469.328653124735,0.0,1.0
2019-04-08,39.69,39.87,39.59,39.87,10931,32.8967982184899,33.0459900471452,32.8139138692369,33.0459900471452,13188.2558028444,0.0,1.0
2019-04-09,39.58,39.68,39.5,39.64,1258,32.8056254343116,32.8885097835646,32.7393179549093,32.8553560438634,1517.77749519516,0.0,1.0
2019-04-10,39.76,39.76,39.76,39.76,81,32.9548172629669,32.9548172629669,32.9548172629669,32.9548172629669,97.7265318845848,0.0,1.0
2019-04-11,39.86,39.86,39.86,39.86,121,33.0377016122199,33.0377016122199,33.0377016122199,33.0377016122199,145.986547630058,0.0,1.0
2019-04-12,40.16,40.34,40.16,40.32,1223,33.2863546599787,33.435546488634,33.2863546599787,33.4189696187834,1475.54998141786,0.0,1.0
2019-04-15,40.51,40.64,40.38,40.6,2111,33.5764498823639,33.6841995363928,33.4687002283351,33.6510457966916,2546.92233096739,0.0,1.0
2019-04-16,40.615,40.74,40.615,40.6875,1078,33.6634784490795,33.7670838856457,33.6634784490795,33.7235696022879,1300.60742434052,0.0,1.0
2019-04-17,40.53,40.55,40.53,40.53,970,33.5930267522145,33.6096036220651,33.5930267522145,33.5930267522145,1170.30538182774,0.0,1.0
2019-04-18,40.4,40.4,40.4,40.4,38,33.4852770981857,33.4852770981857,33.4852770981857,33.4852770981857,45.8470149582002,0.0,1.0
2019-04-22,40.35,40.49,40.31,40.31,3716,33.4438349235593,33.5598730125134,33.4106811838581,33.4106811838581,4483.35546275452,0.0,1.0
2019-04-23,40.32,40.42,40.28,40.42,762,33.4189696187834,33.5018539680363,33.3858158790822,33.5018539680363,919.353299951277,0.0,1.0
2019-04-24,40.57,40.57,40.57,40.57,91,33.6261804919157,33.6261804919157,33.6261804919157,33.6261804919157,109.791535820953,0.0,1.0
2019-04-25,40.34,40.39,40.34,40.39,413,33.435546488634,33.4769886632604,33.435546488634,33.4769886632604,498.284662572018,0.0,1.0
2019-04-26,40.4202,40.4202,40.3394,40.3394,616,33.5020197367348,33.5020197367348,33.4350491825384,33.4350491825384,743.204242480299,0.0,1.0
2019-04-29,40.51,40.62,40.5,40.52,10259,33.5764498823639,33.6676226665422,33.5681614474386,33.5847383172892,12377.4875383204,0.0,1.0
2019-04-30,40.65,40.65,40.55,40.55,257,33.6924879713181,33.6924879713181,33.6096036220651,33.6096036220651,310.07060116467,0.0,1.0
2019-05-01,40.56,40.83,40.56,40.83,1075,33.6178920569904,33.8416797999733,33.6178920569904,33.8416797999733,1296.98792315961,0.0,1.0
2019-05-02,40.31,40.35,40.3,40.35,2857,33.4106811838581,33.4438349235593,33.4023927489328,33.4438349235593,3446.97162462047,0.0,1.0
2019-05-03,40.75,40.75,40.28,40.35,2180,33.775372320571,33.775372320571,33.3858158790822,33.4438349235593,2630.17085812833,0.0,1.0
2019-05-06,40.73,40.73,40.48,40.48,3054,33.7587954507204,33.7587954507204,33.5515845775881,33.5515845775881,3684.65220216693,0.0,1.0
2019-05-07,40.06,40.26,40.02,40.26,557,33.2034703107257,33.3692390092316,33.1703165710246,33.3692390092316,672.020719255725,0.0,1.0
2019-05-08,40.03,40.08,40.0,40.0,727,33.1786050059499,33.2200471805763,33.153739701174,33.153739701174,877.125786173987,0.0,1.0
2019-05-09,39.74,39.84,39.74,39.84,4663,32.9382403931163,33.0211247423693,32.9382403931163,33.0211247423693,5625.91133552863,0.0,1.0
2019-05-10,39.99,39.99,39.86,39.86,142,33.1454512662487,33.1454512662487,33.0377016122199,33.0377016122199,171.323055896432,0.0,1.0
2019-05-13,39.21,39.44,39.14,39.33,1275,32.4989533420758,32.6895873453575,32.4409342975987,32.5984145611793,1538.28800188698,0.0,1.0
2019-05-14,39.24,39.3,39.24,39.26,2535,32.5238186468517,32.5735492564034,32.5238186468517,32.5403955167023,3058.47849786941,0.0,1.0
2019-05-15,39.28,39.28,39.28,39.28,9,32.5569723865528,32.5569723865528,32.5569723865528,32.5569723865528,10.8585035427316,0.0,1.0
2019-05-16,39.27,39.29,39.24,39.25,1426,32.5486839516276,32.5652608214781,32.5238186468517,32.532107081777,1720.46956132614,0.0,1.0
2019-05-17,39.14,39.14,39.06,39.06,131,32.4409342975987,32.4409342975987,32.3746268181964,32.3746268181964,158.051551566427,0.0,1.0
2019-05-20,38.66,38.82,38.66,38.77,1821,32.0430894211846,32.1757043799893,32.0430894211846,32.1342622053629,2197.0372168127,0.0,1.0
2019-05-21,39.05,39.21,38.91,39.1,29465,32.3663383832711,32.4989533420758,32.250300294317,32.4077805578976,35549.5340985097,0.0,1.0
2019-05-22,38.68,38.9,38.68,38.68,1640,32.0596662910352,32.2420118593917,32.0596662910352,32.0596662910352,1978.66064556443,0.0,1.0
2019-05-23,38.14,38.22,38.0,38.22,19927,31.6120908050694,31.6783982844717,31.4960527161153,31.6783982844717,24041.9333440015,0.0,1.0
2019-05-24,38.35,38.39,38.35,38.39,186,31.7861479385005,31.8193016782017,31.7861479385005,31.8193016782017,224.409073216454,0.0,1.0
2019-05-28,38.31,38.6,38.31,38.55,3199,31.7529941987994,31.9933588116329,31.7529941987994,31.9519166370064,3859.59475924427,0.0,1.0
2019-05-29,37.77,38.07,37.65,38.07,2351,31.3054187128335,31.5540717605923,31.20595749373,31.5540717605923,2836.48242544023,0.0,1.0
2019-05-30,38.09,38.24,38.09,38.24,244,31.5706486304429,31.6949751543223,31.5706486304429,31.6949751543223,294.386096047391,0.0,1.0
2019-05-31,37.78,37.8,37.61,37.64,9639,31.3137071477588,31.3302840176094,31.1728037540288,31.1976690588047,11629.4572942656,0.0,1.0
2019-06-03,37.45,37.57,37.45,37.57,3769,31.0401887952241,31.1396500143277,31.0401887952241,31.1396500143277,4547.29998361729,0.0,1.0
2019-06-04,37.88,38.08,37.83,37.83,739,31.3965914970118,31.5623601955176,31.3551493223853,31.3551493223853,891.603790897629,0.0,1.0
2019-06-05,38.14,38.46,38.14,38.46,2870,31.6120908050694,31.8773207226788,31.6120908050694,31.8773207226788,3462.65612973775,0.0,1.0
2019-06-06,38.13,38.2,38.13,38.2,325,31.6038023701441,31.6618214146211,31.6038023701441,31.6618214146211,392.112627931976,0.0,1.0
2019-06-07,38.575,38.575,38.42,38.42,501,31.9726377243197,31.9726377243197,31.8441669829776,31.8441669829776,604.45669721206,0.0,1.0
2019-06-10,38.455,38.455,38.455,38.455,98,31.8731765052161,31.8731765052161,31.8731765052161,31.8731765052161,118.237038576411,0.0,1.0
2019-06-11,38.71,38.71,38.62,38.62,1282,32.0845315958111,32.0845315958111,32.0099356814835,32.0099356814835,1546.73350464244,0.0,1.0
2019-06-12,38.56,38.61,38.55,38.61,332,31.9602050719317,32.0016472465582,31.9519166370064,32.0016472465582,400.558130687434,0.0,1.0
2019-06-13,38.42,38.48,38.4,38.48,1078,31.8441669829776,31.8938975925294,31.827590113127,31.8938975925294,1300.60742434052,0.0,1.0
2019-06-14,37.96,38.07,37.96,38.07,284,31.4628989764141,31.5540717605923,31.4628989764141,31.5540717605923,342.646111792865,0.0,1.0
2019-06-17,37.19,37.52,37.09,37.42,2685,31.2784837858568,31.5560288154167,31.1943792314447,31.4719242610046,3192.45493751048,0.547503,1.0
2019-06-18,37.48,37.6,37.48,37.6,211,31.5223869936519,31.6233124589464,31.5223869936519,31.6233124589464,250.878209241978,0.0,1.0
2019-06-19,37.78,37.8553,37.66,37.66,1098,31.7747006568881,31.8380313863604,31.6737751915936,31.6737751915936,1305.51788506015,0.0,1.0
2019-06-20,38.1094,38.1422,37.8906,37.8906,8136,32.0517410591216,32.0793273529687,31.8677202940679,31.8677202940679,9673.67350897029,0.0,1.0
2019-06-21,37.8,37.88,37.68,37.72,84914,31.7915215677706,31.8588052113002,31.690596102476,31.7242379242409,100962.42777049,0.0,1.0
2019-06-24,37.87,37.98,37.76,37.79,646,31.850394755859,31.9429097657123,31.7578797460057,31.7831111123293,768.091579006246,0.0,1.0
2019-06-25,37.64,37.64,37.64,37.64,180,31.6569542807112,31.6569542807112,31.6569542807112,31.6569542807112,214.019325419697,0.0,1.0
2019-06-26,37.55,37.58,37.52,37.52,1533,31.5812601817403,31.606491548064,31.5560288154167,31.5560288154167,1822.73125482442,0.0,1.0
2019-06-27,37.59,37.73,37.59,37.73,384,31.6149020035052,31.7326483796821,31.6149020035052,31.7326483796821,456.574560895353,0.0,1.0
2019-06-28,37.83,37.94,37.79,37.79,1061,31.8167529340942,31.9092679439475,31.7831111123293,31.7831111123293,1261.52502372388,0.0,1.0
2019-07-01,37.96,38.06,37.86,38.06,4956,31.9260888548299,32.010193409242,31.8419843004178,32.010193409242,5892.66542655566,0.0,1.0
2019-07-02,37.9,37.91,37.77,37.91,1089,31.8756261221826,31.8840365776239,31.7662902014469,31.8840365776239,1294.81691878917,0.0,1.0
2019-07-03,38.16,38.16,38.08,38.08,106,32.0942979636541,32.0942979636541,32.0270143201244,32.0270143201244,126.033602747155,0.0,1.0
2019-07-05,37.62,37.62,37.49,37.52,1048,31.6401333698288,31.6401333698288,31.5307974490931,31.5560288154167,1246.06807244357,0.0,1.0
2019-07-08,37.45,37.47,37.45,37.47,965,31.4971556273282,31.5139765382107,31.4971556273282,31.5139765382107,1147.38138350004,0.0,1.0
2019-07-09,37.08,37.11,36.93,37.07,3341,31.1859687760035,31.2112001423271,31.0598119443854,31.1775583205623,3972.43647904004,0.0,1.0
2019-07-10,37.16,37.16,37.16,37.16,13,31.2532524195332,31.2532524195332,31.2532524195332,31.2532524195332,15.4569512803114,0.0,1.0
2019-07-11,37.28,37.28,37.0,37.08,635,31.3541778848277,31.3541778848277,31.1186851324738,31.1859687760035,755.012620230597,0.0,1.0
2019-07-12,37.44,37.52,37.44,37.52,558,31.488745171887,31.5560288154167,31.488745171887,31.5560288154167,663.459908801061,0.0,1.0
2019-07-15,37.55,37.57,37.55,37.57,155,31.5812601817403,31.5980810926227,31.5812601817403,31.5980810926227,184.294419111406,0.0,1.0
2019-07-16,37.21,37.36,37.21,37.24,1080,31.2953046967392,31.4214615283574,31.2953046967392,31.3205360630628,1284.11595251818,0.0,1.0
2019-07-17,37.17,37.17,37.17,37.17,13,31.2616628749744,31.2616628749744,31.2616628749744,31.2616628749744,15.4569512803114,0.0,1.0
2019-07-18,37.22,37.22,37.13,37.18,441,31.3037151521804,31.3037151521804,31.2280210532095,31.2700733304156,524.347347278258,0.0,1.0
2019-07-19,37.16,37.36,37.16,37.24,6274,31.2532524195332,31.4214615283574,31.2532524195332,31.3205360630628,7459.76248712876,0.0,1.0
2019-07-22,37.38,37.38,37.38,37.38,433,31.4382824392398,31.4382824392398,31.4382824392398,31.4382824392398,514.835377259604,0.0,1.0
2019-07-23,37.41,37.53,37.41,37.53,590,31.4635138055634,31.5644392708579,31.4635138055634,31.5644392708579,701.507788875673,0.0,1.0
2019-07-24,37.59,37.74,37.59,37.63,615,31.6149020035052,31.7410588351233,31.6149020035052,31.64854382527,731.232695183964,0.0,1.0
2019-07-25,37.72,37.72,37.72,37.72,58,31.7242379242409,31.7242379242409,31.7242379242409,31.7242379242409,68.9617826352356,0.0,1.0
2019-07-26,37.67,37.71,37.61,37.65,1143,31.6821856470348,31.7158274687997,31.6317229143876,31.6653647361524,1359.02271641508,0.0,1.0
2019-07-29,37.17,37.52,37.17,37.47,4129,31.2616628749744,31.5560288154167,31.2616628749744,31.5139765382107,4909.36552587738,0.0,1.0
2019-07-30,36.81,36.9,36.77,36.81,1234,30.9588864790909,31.0345805780617,30.925244657326,30.9588864790909,1467.22137537725,0.0,1.0
2019-07-31,36.56,36.88,36.56,36.88,1919,30.7486250930606,31.0177596671793,30.7486250930606,31.0177596671793,2281.68380822444,0.0,1.0
2019-08-01,36.01,36.51,36.01,36.37,1939,30.2860500437941,30.7065728158546,30.2860500437941,30.5888264396776,2305.46373327107,0.0,1.0
2019-08-02,35.74,36.1,35.72,36.1,646,30.0589677468815,30.361744142765,30.0421468359991,30.361744142765,768.091579006245,0.0,1.0
2019-08-05,34.88,35.32,34.88,35.32,2115,29.3356685789375,29.7057286183507,29.3356685789375,29.7057286183507,2514.72707368144,0.0,1.0
2019-08-06,35.12,35.37,35.06,35.37,2972,29.5375195095265,29.7477808955567,29.4870567768793,29.7477808955567,3533.69686192966,0.0,1.0
2019-08-07,35.17,35.17,34.75,34.75,1999,29.5795717867326,29.5795717867326,29.2263326582018,29.2263326582018,2376.80350841096,0.0,1.0
2019-08-08,35.42,35.42,35.19,35.19,522,29.7898331727628,29.7898331727628,29.596392697615,29.596392697615,620.656043717121,0.0,1.0
2019-08-09,35.18,35.18,35.05,35.05,1431,29.5879822421738,29.5879822421738,29.478646321438,29.478646321438,1701.45363708659,0.0,1.0
2019-08-12,34.77,34.87,34.75,34.87,2087,29.2431535690842,29.3272581234963,29.2263326582018,29.3272581234963,2481.43517861615,0.0,1.0
2019-08-13,34.86,35.0,34.58,34.58,937,29.3188476680551,29.436594044232,29.0833549157012,29.0833549157012,1114.08948843475,0.0,1.0
2019-08-14,34.33,34.5,34.33,34.5,834,28.873093529671,29.0160712721715,28.873093529671,29.0160712721715,991.622874444595,0.0,1.0
2019-08-15,34.23,34.23,34.23,34.23,82,28.7889889752589,28.7889889752589,28.7889889752589,28.7889889752589,97.4976926911952,0.0,1.0
2019-08-16,34.725,34.725,34.54,34.55,753,29.2053065195987,29.2053065195987,29.0497130939364,29.0581235493776,895.314178005734,0.0,1.0
2019-08-19,35.19,35.27,35.01,35.01,972,29.596392697615,29.6636763411446,29.4450044996732,29.4450044996732,1155.70435726636,0.0,1.0
2019-08-20,35.06,35.11,35.06,35.11,200,29.4870567768793,29.5291090540853,29.4870567768793,29.5291090540853,237.79925046633,0.0,1.0
2019-08-21,35.32,35.44,35.25,35.4,5644,29.7057286183507,29.8066540836452,29.6468554302622,29.7730122618804,6710.69484815983,0.0,1.0
2019-08-22,35.7,35.87,35.6,35.6,2448,30.0253259251166,30.1683036676172,29.9412213707045,29.9412213707045,2910.66282570788,0.0,1.0
2019-08-23,35.68,35.89,35.68,35.89,525,30.0085050142342,30.1851245784996,30.0085050142342,30.1851245784996,624.223032474117,0.0,1.0
2019-08-26,35.65,35.65,35.65,35.65,199,29.9832736479106,29.9832736479106,29.9832736479106,29.9832736479106,236.610254213998,0.0,1.0
2019-08-27,36.06,36.06,36.06,36.06,68,30.3281023210002,30.3281023210002,30.3281023210002,30.3281023210002,80.8517451585521,0.0,1.0
2019-08-28,35.66,35.75,35.58,35.75,3788,29.9916841033518,30.0673782023227,29.9244004598221,30.0673782023227,4503.91780383229,0.0,1.0
2019-08-29,35.64,35.77,35.63,35.63,2976,29.9748631924694,30.0841991132051,29.9664527370282,29.9664527370282,3538.45284693899,0.0,1.0
2019-08-30,35.94,35.94,35.9,35.9,2100,30.2271768557057,30.2271768557057,30.1935350339408,30.1935350339408,2496.89212989646,0.0,1.0
2019-09-03,35.57,35.68,35.43,35.43,1682,29.9159900043809,30.0085050142342,29.798243628204,29.798243628204,1999.89169642184,0.0,1.0
2019-09-04,36.35,36.35,36.3,36.3,700,30.5720055287952,30.5720055287952,30.5299532515892,30.5299532515892,832.297376632156,0.0,1.0
2019-09-05,36.85,36.85,36.72,36.83,4500,30.9925283008557,30.9925283008557,30.88319238012,30.9757073899733,5350.48313549242,0.0,1.0
2019-09-06,36.95,36.96,36.95,36.96,500,31.0766328552678,31.085043310709,31.0766328552678,31.085043310709,594.498126165824,0.0,1.0
2019-09-09,36.92,36.94,36.86,36.9,881,31.0514014889442,31.0682223998266,31.0009387562969,31.0345805780617,1047.50569830418,0.0,1.0
2019-09-10,36.94,36.94,36.94,36.94,228,31.0682223998266,31.0682223998266,31.0682223998266,31.0682223998266,271.091145531616,0.0,1.0
2019-09-11,37.55,37.65,37.36,37.36,2039,31.5812601817403,31.6653647361524,31.4214615283574,31.4214615283574,2424.36335850424,0.0,1.0
2019-09-12,37.48,37.58,37.24,37.29,506,31.5223869936519,31.606491548064,31.3205360630628,31.3625883402689,601.632103679814,0.0,1.0
2019-09-13,38.19,38.19,38.09,38.09,200,32.1195293299777,32.1195293299777,32.0354247755656,32.0354247755656,237.79925046633,0.0,1.0
2019-09-16,37.82,37.97,37.77,37.94,5200,31.808342478653,31.9344993102711,31.7662902014469,31.9092679439475,6182.78051212457,0.0,1.0
2019-09-17,38.02,38.11,37.74,37.91,4798,31.9765515874772,32.052245686448,31.7410588351233,31.8840365776239,5704.80401868725,0.0,1.0
2019-09-18,38.13,38.13,37.89,37.93,2611,32.0690665973305,32.0690665973305,31.8672156667414,31.9008574885063,3104.46921483793,0.0,1.0
2019-09-19,38.17,38.17,38.17,38.17,46,32.1027084190953,32.1027084190953,32.1027084190953,32.1027084190953,54.6938276072559,0.0,1.0
2019-09-20,38.2,38.2,38.2,38.2,12,32.1279397854189,32.1279397854189,32.1279397854189,32.1279397854189,14.2679550279798,0.0,1.0
2019-09-23,38.04,38.04,37.89,37.89,3278,31.9933724983596,31.9933724983596,31.8672156667414,31.8672156667414,3897.52971514314,0.0,1.0
2019-09-24,37.79,38.08,37.79,38.08,1820,31.7831111123293,32.0270143201244,31.7831111123293,32.0270143201244,2163.97317924361,0.0,1.0
2019-09-25,37.2,37.47,37.17,37.47,14256,31.286894241298,31.5139765382107,31.2616628749744,31.5139765382107,16950.33057324,0.0,1.0
2019-09-26,37.49,37.5,37.4,37.4,42900,31.5307974490931,31.5392079045343,31.4551033501222,31.4551033501222,51007.9392250277,0.0,1.0
2019-09-27,37.33,37.5,37.33,37.5,851,31.3962301620337,31.5392079045343,31.3962301620337,31.5392079045343,1011.83581073423,0.0,1.0
2019-09-30,37.58,37.58,37.5,37.5,4600,31.606491548064,31.606491548064,31.5392079045343,31.5392079045343,5469.38276072558,0.0,1.0
2019-10-01,37.23,37.36,37.23,37.29,1883,31.3121256076216,31.4214615283574,31.3121256076216,31.3625883402689,2238.8799431405,0.0,1.0
2019-10-02,36.55,36.9,36.55,36.9,6611,30.7402146376194,31.0345805780617,30.7402146376194,31.0345805780617,7860.45422416454,0.0,1.0
2019-10-03,36.61,36.69,36.61,36.69,300,30.7906773702667,30.8579610137963,30.7906773702667,30.8579610137963,356.698875699495,0.0,1.0
2019-10-04,36.74,36.76,36.74,36.76,400,30.9000132910024,30.9168342018848,30.9000132910024,30.9168342018848,475.59850093266,0.0,1.0
2019-10-07,36.6,36.84,36.5,36.66,20732,30.7822669148255,30.9841178454145,30.6981623604134,30.8327296474727,24650.2703033397,0.0,1.0
2019-10-08,35.87,36.15,35.8,35.95,4386,30.1683036676172,30.403796419971,30.1094304795287,30.2355873111469,5214.93756272661,0.0,1.0
2019-10-09,35.94,35.94,35.82,35.82,200,30.2271768557057,30.2271768557057,30.1262513904111,30.1262513904111,237.79925046633,0.0,1.0
2019-10-10,36.55,36.55,35.8,35.8,54164,30.7402146376194,30.7402146376194,30.1094304795287,30.1094304795287,64400.7930112915,0.0,1.0
2019-10-11,38.8,39.0,37.9,38.46,41532,32.6325671118915,32.8007762207157,31.8756261221826,32.3466116268904,49381.392351838,0.0,1.0
2019-10-14,38.35,38.46,38.25,38.31,3589,32.2540966170371,32.3466116268904,32.169992062625,32.2204547952722,4267.30754961829,0.0,1.0
2019-10-15,39.57,39.61,38.77,38.77,13016,33.2801721808646,33.3138140026294,32.6073357455678,32.6073357455678,15475.9752203487,0.0,1.0
2019-10-16,39.87,39.92,39.45,39.5,18398,33.5324858441008,33.5745381213069,33.1792467155701,33.2212989927761,21875.1530503977,0.0,1.0
2019-10-17,39.98,40.33,39.83,40.14,36550,33.6250008539541,33.9193667943965,33.498844022336,33.7595681410135,43457.8130227219,0.0,1.0
2019-10-18,40.2,40.42,40.03,40.18,28893,33.8100308736608,33.9950608933674,33.6670531311602,33.7932099627783,34353.6687186183,0.0,1.0
2019-10-21,40.59,40.68,40.5,40.68,8520,34.1380386358679,34.2137327348388,34.062344536897,34.2137327348388,10130.2480698657,0.0,1.0
2019-10-22,39.97,40.42,39.97,40.38,20231,33.6165903985129,33.9950608933674,33.6165903985129,33.9614190716025,24054.5831809216,0.0,1.0
2019-10-23,40.15,40.15,40.03,40.09,720,33.7679785964547,33.7679785964547,33.6670531311602,33.7175158638075,856.077301678788,0.0,1.0
2019-10-24,40.14,40.28,39.8,40.19,17800,33.7595681410135,33.8773145171904,33.4736126560124,33.8016204182195,21164.1332915034,0.0,1.0
2019-10-25,39.9,40.05,39.86,39.96,15800,33.5577172104245,33.6838740420426,33.5240753886596,33.6081799430717,18786.14078684,0.0,1.0
2019-10-28,40.21,40.24,40.11,40.13,5300,33.818441329102,33.8436726954256,33.7343367746899,33.7511576855723,6301.68013735774,0.0,1.0
2019-10-29,40.06,40.13,40.06,40.12,6631,33.6922844974838,33.7511576855723,33.6922844974838,33.7427472301311,7884.23414921118,0.0,1.0
2019-10-30,40.09,40.09,39.91,39.91,1213,33.7175158638075,33.7175158638075,33.5661276658657,33.5661276658657,1442.25245407829,0.0,1.0
2019-10-31,39.96,40.33,39.9,39.98,18868,33.6081799430717,33.9193667943965,33.5577172104245,33.6250008539541,22433.9812889936,0.0,1.0
2019-11-01,40.28,40.34,40.21,40.24,30500,33.8773145171904,33.9277772498377,33.818441329102,33.8436726954256,36264.3856961153,0.0,1.0
2019-11-04,40.2,40.37,40.2,40.27,2219,33.8100308736608,33.9530086161613,33.8100308736608,33.8689040617492,2638.38268392393,0.0,1.0
2019-11-05,40.41,40.43,40.15,40.32,61640,33.9866504379261,34.0034713488086,33.7679785964547,33.9109563389553,73289.728993723,0.0,1.0
2019-11-06,40.09,40.18,40.04,40.18,3758,33.7175158638075,33.7932099627783,33.6754635866014,33.7932099627783,4468.24791626233,0.0,1.0
2019-11-07,40.21,40.28,40.17,40.21,7691,33.818441329102,33.8773145171904,33.7847995073371,33.818441329102,9144.57017668271,0.0,1.0
2019-11-08,40.11,40.11,40.04,40.05,1800,33.7343367746899,33.7343367746899,33.6754635866014,33.6838740420426,2140.19325419697,0.0,1.0
2019-11-11,40.38,40.48,40.32,40.33,7706,33.9614190716025,34.0455236260146,33.9109563389553,33.9193667943965,9162.4051204677,0.0,1.0
2019-11-12,40.31,40.42,40.2,40.2,1884,33.9025458835141,33.9950608933674,33.8100308736608,33.8100308736608,2240.06893939282,0.0,1.0
2019-11-13,40.05,40.12,40.01,40.01,500,33.6838740420426,33.7427472301311,33.6502322202778,33.6502322202778,594.498126165825,0.0,1.0
2019-11-14,40.31,40.31,40.12,40.12,8847,33.9025458835141,33.9025458835141,33.7427472301311,33.7427472301311,10519.0498443781,0.0,1.0
2019-11-15,40.6,40.68,40.47,40.51,490,34.1464490913091,34.2137327348388,34.0371131705734,34.0707549923382,582.608163642509,0.0,1.0
2019-11-18,40.95,41.0,40.84,40.85,3248,34.4408150317514,34.4828673089575,34.3483000218981,34.3567104773393,3861.8598275732,0.0,1.0
2019-11-19,41.01,41.21,41.01,41.15,7904,34.4912777643987,34.6594868732229,34.4912777643987,34.6090241405756,9397.82637842935,0.0,1.0
2019-11-20,40.75,40.85,40.75,40.75,7257,34.2726059229273,34.3567104773393,34.2726059229273,34.2726059229273,8628.54580317077,0.0,1.0
2019-11-21,40.62,40.62,40.5,40.5,1400,34.1632700021915,34.1632700021915,34.062344536897,34.062344536897,1664.59475326431,0.0,1.0
2019-11-22,40.61,40.69,40.53,40.53,4700,34.1548595467503,34.22214319028,34.0875759032207,34.0875759032207,5588.28238595876,0.0,1.0
2019-11-25,41.33,41.4,40.9,40.96,132882,34.7604123385174,34.8192855266058,34.3987627545454,34.4492254871926,157996.200002334,0.0,1.0
2019-11-26,41.48,41.48,41.35,41.37,222062,34.8865691701355,34.8865691701355,34.7772332493998,34.7940541602822,264030.885785271,0.0,1.0
2019-11-27,41.79,41.92,41.5,41.74,17396,35.147293288813,35.2566292095487,34.9033900810179,35.105241011607,20683.7788055614,0.0,1.0
2019-11-29,41.57,41.9,41.57,41.9,10297,34.9622632691064,35.2398082986663,34.9622632691064,35.2398082986663,12243.094410259,0.0,1.0
2019-12-02,41.4,41.49,41.27,41.49,17240,34.8192855266058,34.8949796255767,34.7099496058701,34.8949796255767,20498.2953901977,0.0,1.0
2019-12-03,41.34,41.36,40.95,40.95,5600,34.7688227939586,34.785643704841,34.4408150317514,34.4408150317514,6658.37901305724,0.0,1.0
2019-12-04,41.95,41.95,41.56,41.56,12142,35.2818605758724,35.2818605758724,34.9538528136652,34.9538528136652,14436.7924958109,0.0,1.0
2019-12-05,42.21,42.21,42.03,42.12,25748,35.5005324173438,35.5005324173438,35.349144219402,35.4248383183729,30614.2755050353,0.0,1.0
2019-12-06,42.48,42.51,42.35,42.51,6767,35.7276147142564,35.7528460805801,35.6182787935207,35.7528460805801,8045.93763952828,0.0,1.0
2019-12-09,42.44,42.5,42.37,42.41,68866,35.6939728924916,35.7444356251389,35.6350997044031,35.668741526168,81881.4159130714,0.0,1.0
2019-12-10,42.36,42.43,42.24,42.33,79262,35.6266892489619,35.6855624370504,35.5257637836674,35.6014578826383,94242.2209523113,0.0,1.0
2019-12-11,42.29,42.3,41.86,42.1,37006,35.5678160608735,35.5762265163147,35.2061664769015,35.4080174074905,43999.995313785,0.0,1.0
2019-12-12,42.42,42.42,41.95,42.21,12344,35.6771519816092,35.6771519816092,35.2818605758724,35.5005324173438,14676.9697387819,0.0,1.0
2019-12-13,44.53,44.67,44.11,44.62,109166,37.4517580797043,37.5695044558812,37.0985189511735,37.5274521786752,129797.964882037,0.0,1.0
2019-12-16,44.7,44.79,44.56,44.76,137342,38.1015683700941,38.1782829372822,37.9822345989126,38.1527114148862,161126.89483981,0.602622,1.0
2019-12-17,43.41,43.61,43.05,43.4,65936,37.0019929070645,37.1724697230381,36.6951346383121,36.9934690662659,77354.7999749367,0.0,1.0
2019-12-18,43.41,43.41,43.12,43.3,19829,37.0019929070645,37.0019929070645,36.7548015239028,36.9082306582791,23262.9872710358,0.0,1.0
2019-12-19,43.08,43.29,43.0,43.29,23756,36.7207061607081,36.8997068174804,36.6525154343187,36.8997068174804,27870.0653391864,0.0,1.0
2019-12-20,43.12,43.3,43.1,43.18,8765,36.7548015239028,36.9082306582791,36.7377538423055,36.8059445686949,10282.9231645887,0.0,1.0
2019-12-23,43.3,43.35,43.16,43.33,11805,36.9082306582791,36.9508498622725,36.7888968870976,36.9338021806751,13849.3905257238,0.0,1.0
2019-12-24,43.6,43.85,43.56,43.85,3300,37.1639458822394,37.3770419022064,37.1298505190447,37.3770419022064,3871.49417491645,0.0,1.0
2019-12-26,43.82,43.89,43.7,43.72,10196,37.3514703798104,37.4111372654011,37.2491842902262,37.2662319718236,11961.7438204388,0.0,1.0
2019-12-27,44.18,44.28,44.1,44.26,6951,37.6583286485628,37.7435670565496,37.5901379221734,37.7265193749522,8154.77454843764,0.0,1.0
2019-12-30,44.05,44.23,44.05,44.16,36149,37.54751871818,37.7009478525562,37.54751871818,37.6412809669654,42409.2857360771,0.0,1.0
2019-12-31,44.37,44.48,44.12,44.21,8910,37.8202816237377,37.9140438725232,37.6071856037707,37.6839001709588,10453.0342722744,0.0,1.0
2020-01-02,44.51,44.57,44.3,44.5,14214,37.9396153949192,37.9907584397113,37.7606147381469,37.9310915541205,16675.5812734128,0.0,1.0
2020-01-03,43.84,44.12,43.63,43.99,16560,37.3685180614077,37.6071856037707,37.1895174046355,37.4963756733879,19427.8616777625,0.0,1.0
2020-01-06,44.05,44.05,43.62,43.63,4210,37.54751871818,37.54751871818,37.1809935638368,37.1895174046355,4939.08802315098,0.0,1.0
2020-01-07,43.72,43.86,43.6,43.82,15789,37.2662319718236,37.3855657430051,37.1639458822394,37.3514703798104,18523.3398568957,0.0,1.0
2020-01-08,43.51,43.73,43.36,43.49,127942,37.0872313150513,37.2747558126223,36.9593737030711,37.070183633454,150099.002341564,0.0,1.0
2020-01-09,43.32,43.35,43.2,43.35,59503,36.9252783398764,36.9508498622725,36.8229922502923,36.9508498622725,69807.7326939556,0.0,1.0
2020-01-10,43.06,43.23,42.99,43.21,6866,36.7036584791108,36.8485637726883,36.64399159352,36.831516091091,8055.05424393221,0.0,1.0
2020-01-13,43.11,43.18,43.0,43.06,10919,36.7462776831042,36.8059445686949,36.6525154343187,36.7036584791108,12809.9529987614,0.0,1.0
2020-01-14,43.45,43.51,43.18,43.18,82100,37.0360882702593,37.0872313150513,36.8059445686949,36.8059445686949,96318.082351709,0.0,1.0
2020-01-15,43.16,43.37,43.16,43.22,124533,36.7888968870976,36.9678975438698,36.7888968870976,36.8400399318896,146099.631540869,0.0,1.0
2020-01-16,43.35,43.35,43.17,43.2,49200,36.9508498622725,36.9508498622725,36.7974207278962,36.8229922502923,57720.4586078451,0.0,1.0
2020-01-17,43.46,43.49,43.4,43.41,8200,37.0446121110579,37.070183633454,36.9934690662659,37.0019929070645,9620.07643464087,0.0,1.0
2020-01-21,43.12,43.24,42.96,42.96,11463,36.7548015239028,36.857087613487,36.618420071124,36.618420071124,13448.1629475961,0.0,1.0
2020-01-22,43.36,43.5,43.33,43.48,32514,36.9593737030711,37.0787074742526,36.9338021806751,37.0616597926553,38144.7762434041,0.0,1.0
2020-01-23,43.21,43.25,43.0,43.18,19901,36.831516091091,36.8656114542857,36.6525154343187,36.8059445686949,23347.4562348522,0.0,1.0
2020-01-24,43.0,43.39,42.97,43.37,30903,36.6525154343187,36.9849452254672,36.6269439119227,36.9678975438698,36254.783178013,0.0,1.0
2020-01-27,42.3,42.46,42.3,42.36,14676,36.0558465784112,36.1922280311901,36.0558465784112,36.1069896232033,17217.5904579011,0.0,1.0
2020-01-28,42.48,42.49,42.28,42.35,20728,36.2092757127874,36.2177995535861,36.0387988968138,36.0984657824046,24317.6761386873,0.0,1.0
2020-01-29,42.54,42.67,42.47,42.57,4503,36.2604187575795,36.3712286879623,36.2007518719887,36.2859902799755,5282.82977868144,0.0,1.0
2020-01-30,42.61,42.69,42.32,42.54,191727,36.3200856431702,36.3882763695597,36.0728942600086,36.2604187575795,224930.292022487,0.0,1.0
2020-01-31,42.49,42.73,42.39,42.73,19636,36.2177995535861,36.4223717327544,36.1325611455993,36.4223717327544,23036.5635208059,0.0,1.0
2020-02-03,41.93,42.33,41.93,42.04,25400,35.7404644688601,36.0814181008072,35.7404644688601,35.8342267176455,29798.7733463266,0.0,1.0
2020-02-04,42.8,42.87,42.49,42.49,313890,36.4820386183451,36.5417055039359,36.2177995535861,36.2177995535861,368249.486837735,0.0,1.0
2020-02-05,42.95,43.0,42.7262,42.88,8815,36.6098962303253,36.6525154343187,36.4191326732509,36.5502293447346,10341.5821672389,0.0,1.0
2020-02-06,42.73,43.0,42.73,42.96,27084,36.4223717327544,36.6525154343187,36.4223717327544,36.618420071124,31774.408555587,0.0,1.0
2020-02-07,42.28,42.66,42.28,42.53,5759,36.0387988968138,36.3627048471636,36.0387988968138,36.2518949167808,6756.34392525571,0.0,1.0
2020-02-10,42.64,42.69,42.51,42.59,11291,36.3456571655663,36.3882763695597,36.2348472351834,36.3030379615729,13246.3759784793,0.0,1.0
2020-02-11,42.98,43.09,42.85,42.85,6000,36.6354677527213,36.7292300015068,36.5246578223385,36.5246578223385,7039.08031802991,0.0,1.0
2020-02-12,43.46,43.46,43.21,43.37,58359,37.0446121110579,37.0446121110579,36.831516091091,36.9678975438698,68465.6147133179,0.0,1.0
2020-02-13,43.44,43.51,43.22,43.22,7375,37.0275644294606,37.0872313150513,36.8400399318896,36.8400399318896,8652.20289091175,0.0,1.0
2020-02-14,43.54,43.62,43.39,43.44,5391,37.1128028374474,37.1809935638368,36.9849452254672,37.0275644294606,6324.61366574986,0.0,1.0
2020-02-18,43.29,43.36,43.17,43.26,15030,36.8997068174804,36.9593737030711,36.7974207278962,36.8741352950844,17632.8961966649,0.0,1.0
2020-02-19,43.17,43.32,43.15,43.29,39340,36.7974207278962,36.9252783398764,36.7803730462989,36.8997068174804,46152.9032852161,0.0,1.0
2020-02-20,43.26,43.3,43.0,43.15,15729,36.8741352950844,36.9082306582791,36.6525154343187,36.7803730462989,18452.9490537154,0.0,1.0
2020-02-21,43.19,43.4,43.11,43.14,6488,36.8144684094936,36.9934690662659,36.7462776831042,36.7718492055002,7611.59218389633,0.0,1.0
2020-02-24,41.61,41.92,41.11,41.55,38942,35.4677015633024,35.7319406280614,35.0415095233684,35.4165585185103,45685.97762412,0.0,1.0
2020-02-25,40.59,41.57,40.55,41.53,48563,34.5982698018371,35.4336062001076,34.5641744386424,35.3995108369129,56973.1429140811,0.0,1.0
2020-02-26,40.1,40.65,40.09,40.43,33869,34.1806016027019,34.6494128466292,34.1720777619032,34.4618883490583,39734.4352152258,0.0,1.0
2020-02-27,38.45,39.2,38.45,39.12,24575,32.7741678709199,33.4134559308208,32.7741678709199,33.3452652044313,28830.8998025975,0.0,1.0
2020-02-28,37.92,38.1,37.23,37.54,51704,32.3224043085899,32.4758334429661,31.7342592934811,31.9984983582401,60658.1014605696,0.0,1.0
2020-03-02,37.95,37.95,37.26,37.56,24307,32.3479758309859,32.3479758309859,31.7598308158771,32.0155460398375,28516.4875483922,0.0,1.0
2020-03-03,37.98,38.75,37.81,38.43,59707,32.373547353382,33.0298830948802,32.2286420598044,32.7571201893225,70047.0614247685,0.0,1.0
2020-03-04,38.98,39.0,38.34,38.49,78589,33.2259314332498,33.2429791148472,32.6804056221344,32.8082632341146,92199.0471856088,0.0,1.0
2020-03-05,37.68,38.05,37.42,37.88,97279,32.1178321294216,32.4332142389727,31.896212268656,32.2883089453952,114125.782376272,0.0,1.0
2020-03-06,37.2,37.32,36.5,36.52,50744,31.708687771085,31.8109738606692,31.1120189151775,31.1290665967749,59531.8486096849,0.0,1.0
2020-03-09,33.87,35.35,33.87,33.92,92483,28.870248785125,30.1317772233295,28.870248785125,28.9128679891184,108499.21084206,0.0,1.0
2020-03-10,35.19,35.56,34.14,35.56,73912,29.9953957705506,30.3107778801017,29.1003924866893,30.3107778801017,86712.0840777043,0.0,1.0
2020-03-11,33.27,34.31,33.05,34.31,32659,28.3588183372043,29.2452977802669,28.1712938396333,29.2452977802669,38314.8873510897,0.0,1.0
2020-03-12,30.14,30.78,29.4,30.66,33994,25.6908561672178,26.2363819783333,25.0600919481156,26.1340958887491,39881.0827218514,0.0,1.0
2020-03-13,30.5,30.5,29.2,29.93,19812,25.9977144359702,25.9977144359702,24.889615132142,25.5118555104456,23243.0432101348,0.0,1.0
2020-03-16,25.76,26.64,24.94,25.71,76500,21.9574138973965,22.7075118876802,21.2584589519048,21.9147946934031,89748.2740548813,0.0,1.0
2020-03-17,25.2,25.5,24.74,25.06,23103,21.4800788126705,21.7357940366309,21.0879821359313,21.360745041489,27103.9787645741,0.0,1.0
2020-03-18,22.91,23.44,21.95,22.94,44265,19.5281192697731,19.979882832103,18.7098305530999,19.5536907921691,51930.8150462655,0.0,1.0
2020-03-19,22.7,22.93,21.63,21.9,109335,19.3491186130008,19.5451669513704,18.4370676475422,18.6672113491065,128269.6410953,0.0,1.0
2020-03-20,22.81,24.33,22.76,24.1,69373,19.4428808617863,20.7385046631854,19.4002616577929,20.5424563248158,81387.0198171146,0.0,1.0
2020-03-23,22.65,23.25,22.65,22.81,23054,19.3064994090074,19.8179298569281,19.3064994090074,19.4428808617863,27046.4929419769,0.0,1.0
2020-03-24,25.01,25.02,23.96,24.15,24847,21.3181258374956,21.3266496782943,20.4231225536343,20.5850755288092,29150.0047770148,0.0,1.0
2020-03-25,25.95,26.56,25.42,25.42,36406,22.1193668725714,22.6393211612908,21.6676033102414,21.6676033102414,42710.7930096994,0.0,1.0
2020-03-26,28.31,28.31,26.71,26.85,48436,24.1309933010596,24.1309933010596,22.767178773271,22.8865125444525,56824.1490473494,0.0,1.0
2020-03-27,27.4,27.68,26.89,27.03,4891,23.3553237883798,23.5939913307428,22.9206079076472,23.0399416788287,5738.02363924738,0.0,1.0
2020-03-30,27.38,27.4,26.94,26.94,12897,23.3382761067825,23.3553237883798,22.9632271116406,22.9632271116406,15130.5031436053,0.0,1.0
2020-03-31,27.69,27.9,27.43,27.71,7569,23.6025151715415,23.7815158283138,23.3808953107759,23.6195628531389,8879.79982119473,0.0,1.0
2020-04-01,26.36,27.04,26.36,27.03,2384,22.4688443453172,23.0484655196274,22.4688443453172,23.0399416788287,2796.86124636389,0.0,1.0
2020-04-02,26.69,26.8,26.34,26.76,10438,22.7501310916736,22.8438933404591,22.4517966637199,22.8097979772644,12245.653393266,0.0,1.0
2020-04-03,25.65,25.93,25.55,25.93,185398,21.863651648611,22.102319190974,21.7784132406243,22.102319190974,217505.235467018,0.0,1.0
2020-04-06,27.32,27.32,27.01,27.14,23130,23.2871330619904,23.2871330619904,23.0228939972314,23.1337039276142,27135.6546260053,0.0,1.0
2020-04-07,28.17,29.06,28.07,28.92,59600,24.0116595298781,24.7702813609605,23.9264211218913,24.650947589779,69921.531159097,0.0,1.0
2020-04-08,29.18,29.36,28.75,28.85,175500,24.8725674505446,25.0259965849209,24.5060422962015,24.5912807041883,205893.099302375,0.0,1.0
2020-04-09,30.72,30.78,29.92,29.92,21100,26.1852389335412,26.2363819783333,25.5033316696469,25.5033316696469,24754.0991184051,0.0,1.0
2020-04-13,30.45,30.45,30.16,30.38,17527,25.9550952319769,25.9550952319769,25.7079038488152,25.8954283463861,20562.3267890183,0.0,1.0
2020-04-14,30.37,30.53,30.27,30.36,3455,25.8869045055874,26.0232859583663,25.8016660976006,25.8783806647887,4053.33708313222,0.0,1.0
2020-04-15,28.61,28.97,28.59,28.84,88211,24.38670852502,24.6935667937724,24.3696608434226,24.5827568633896,103487.385655622,0.0,1.0
2020-04-16,28.76,28.83,28.37,28.7,33900,24.5145661370001,24.5742330225909,24.1821363458517,24.4634230922081,39770.803796869,0.0,1.0
2020-04-17,29.8,29.84,29.49,29.84,7750,25.4010455800627,25.4351409432574,25.1368065153037,25.4351409432574,9092.14541078863,0.0,1.0
2020-04-20,29.2,29.87,29.2,29.49,531444,24.889615132142,25.4607124656535,24.889615132142,25.1368065153037,623479.500089181,0.0,1.0
2020-04-21,28.57,28.87,28.4,28.72,46606,24.3526131618252,24.6083283857856,24.2077078682477,24.4804707738054,54677.2295503504,0.0,1.0
2020-04-22,28.86,29.01,28.8,29.0,252100,24.5998045449869,24.7276621569671,24.5486615001949,24.7191383161684,295758.691362557,0.0,1.0
2020-04-23,29.38,29.61,29.23,29.46,9796,25.0430442665182,25.2390926048878,24.915186654538,25.1112349929077,11492.4717992368,0.0,1.0
2020-04-24,29.65,29.72,29.42,29.46,193000,25.2731879680825,25.3328548536733,25.0771396297129,25.1112349929077,226423.750229962,0.0,1.0
2020-04-27,30.08,30.08,29.88,29.98,19000,25.6397131224257,25.6397131224257,25.4692363064522,25.5544747144389,22290.4210070947,0.0,1.0
2020-04-28,30.44,30.89,30.39,30.89,16011,25.9465713911782,26.3301442271187,25.9039521871848,26.3301442271187,18783.7858286628,0.0,1.0
2020-04-29,31.73,31.79,31.33,31.33,9532,27.0461468542077,27.0972898989998,26.7051932222606,26.7051932222606,11182.7522652435,0.0,1.0
2020-04-30,31.34,31.4,31.11,31.23,11771,26.7137170630593,26.7648601078513,26.5176687246896,26.6199548142738,13809.5024039216,0.0,1.0
2020-05-01,30.61,30.68,30.52,30.68,3100,26.0914766847557,26.1511435703465,26.0147621175676,26.1511435703465,3636.85816431545,0.0,1.0
2020-05-04,30.36,30.36,30.06,30.15,24200,25.8783806647887,25.8783806647887,25.6226654408284,25.6993800080165,28390.9572827206,0.0,1.0
2020-05-05,30.15,30.42,30.03,30.42,30859,25.6993800080165,25.9295237095808,25.5970939184323,25.9295237095808,36203.1632556808,0.0,1.0
2020-05-06,29.82,30.09,29.81,30.09,9659,25.4180932616601,25.6482369632244,25.4095694208614,25.6482369632244,11331.7461319751,0.0,1.0
2020-05-07,30.3,30.57,30.21,30.21,57579,25.8272376199967,26.057381321561,25.7505230528086,25.7505230528086,67550.5342719739,0.0,1.0
2020-05-08,30.89,30.93,30.37,30.37,17234,26.3301442271187,26.3642395903134,25.8869045055874,25.8869045055874,20218.5850334879,0.0,1.0
2020-05-11,30.59,30.7,30.36,30.47,9259,26.0744290031584,26.1681912519438,25.8783806647887,25.9721429135742,10862.4741107731,0.0,1.0
2020-05-12,29.65,30.43,29.65,30.43,19473,25.2731879680825,25.9380475503795,25.2731879680825,25.9380475503795,22845.3351721661,0.0,1.0
2020-05-13,29.23,29.61,29.17,29.57,27100,24.915186654538,25.2390926048878,24.864043609746,25.2049972416931,31793.1794364351,0.0,1.0
2020-05-14,28.73,28.75,28.1,28.28,4842,24.4889946146041,24.5060422962015,23.9519926442873,24.1054217786636,5680.53781665013,0.0,1.0
2020-05-15,28.9,28.9,28.61,28.77,8381,24.6338999081816,24.6338999081816,24.38670852502,24.5230899777988,9832.42202423478,0.0,1.0
2020-05-18,30.02,30.05,29.56,29.56,43287,25.5885700776337,25.6141416000297,25.1964734008944,25.1964734008944,50783.4449544266,0.0,1.0
2020-05-19,29.88,30.19,29.88,30.1,15097,25.4692363064522,25.7334753712112,25.4692363064522,25.6567608040231,17711.4992602162,0.0,1.0
2020-05-20,30.33,30.34,30.18,30.27,5038,25.8528091423927,25.8613329831914,25.7249515304125,25.8016660976006,5910.48110703911,0.0,1.0
2020-05-21,30.26,30.57,30.26,30.57,4162,25.793142256802,26.057381321561,25.793142256802,26.057381321561,4882.77538060673,0.0,1.0
2020-05-22,30.41,30.44,30.25,30.3,16676,25.9209998687821,25.9465713911782,25.7846184160033,25.8272376199967,19563.9505639111,0.0,1.0
2020-05-26,31.59,31.74,31.39,31.59,11496,26.9268130830262,27.0546706950064,26.7563362670527,26.9268130830262,13486.8778893453,0.0,1.0
2020-05-27,31.99,31.99,31.63,31.78,5530,27.2677667149734,27.2677667149734,26.9609084462209,27.0887660582011,6487.68569311755,0.0,1.0
2020-05-28,32.23,32.6,32.21,32.43,3650,27.4723388941417,27.7877210036928,27.4552912125443,27.6428157101152,4282.10719346818,0.0,1.0
2020-05-29,32.13,32.25,31.88,32.16,10027,27.3871004861549,27.489386575739,27.1740044661879,27.4126720085509,11763.476391481,0.0,1.0
2020-06-01,33.05,33.05,32.4,32.47,32168,28.1712938396333,28.1712938396333,27.6172441877192,27.67691107331,37738.8559450644,0.0,1.0
2020-06-02,33.47,33.54,33.27,33.54,28446,28.5292951531778,28.5889620387686,28.3588183372043,28.5889620387686,33372.2797877798,0.0,1.0
2020-06-03,34.47,34.49,33.92,34.25,29728,29.3816792330457,29.3987269146431,28.9128679891184,29.1941547354748,34876.2966157322,0.0,1.0
2020-06-04,34.2989,34.4899,34.17,34.17,2667,29.2358363169803,29.3986416762351,29.1259640090854,29.1259640090854,3128.87120136429,0.0,1.0
2020-06-05,35.19,35.56,35.16,35.41,511784,29.9953957705506,30.3107778801017,29.9698242481545,30.1829202681215,600414.780247102,0.0,1.0
2020-06-08,35.51,35.61,35.21,35.61,27035,30.2681586761083,30.3533970840951,30.0124434521479,30.3533970840951,31716.9227329897,0.0,1.0
2020-06-09,34.54,34.65,34.44,34.65,6672,29.4413461186365,29.5351083674219,29.3561077106497,29.5351083674219,7827.45731364924,0.0,1.0
2020-06-10,34.24,34.33,34.19,34.31,4400,29.1856308946761,29.2623454618642,29.1430116906827,29.2452977802669,5161.99223322193,0.0,1.0
2020-06-11,31.92,33.28,31.85,33.28,407035,27.2080998293826,28.3673421780029,27.1484329437919,28.3673421780029,477525.342874884,0.0,1.0
2020-06-12,32.75,33.08,32.14,32.97,62600,27.915578615673,28.1968653620294,27.3956243269536,28.1031031132439,73441.0713181119,0.0,1.0
2020-06-15,32.67,32.67,31.69,31.72,2952,28.2056994706331,28.2056994706331,27.3596148216824,27.3855153721605,3419.23234700888,0.420364,1.0
2020-06-16,32.98,33.56,32.91,33.54,1635,28.47333849224,28.9740824681496,28.4129038744578,28.9568154344975,1893.78214341447,0.0,1.0
2020-06-17,33.11,33.3,33.1,33.17,2800,28.5855742109783,28.7496110306729,28.5769406941523,28.6373753119345,3243.17431288106,0.0,1.0
2020-06-18,32.72,32.83,32.56,32.73,133405,28.2488670547633,28.3438357398496,28.1107307855468,28.2575005715893,154519.881860677,0.0,1.0
2020-06-19,32.48,32.54,32.45,32.54,1500,28.0416626509386,28.0934637518948,28.0157621004605,28.0934637518948,1737.41481047199,0.0,1.0
2020-06-22,33.18,33.2,32.63,32.89,6382,28.6460088287605,28.6632758624126,28.171165403329,28.3956368408057,7392.12088028818,0.0,1.0
2020-06-23,33.0,33.28,33.0,33.22,4902,28.490605525892,28.7323439970208,28.490605525892,28.6805428960647,5677.87160062248,0.0,1.0
2020-06-24,32.02,32.5,32.0,32.5,2583,27.6445208769413,28.0589296845906,27.6272538432892,28.0589296845906,2991.82830363277,0.0,1.0
2020-06-25,32.21,32.21,31.68,31.78,2299,27.8085576966358,27.8085576966358,27.3509813048564,27.4373164731166,2662.87776618341,0.0,1.0
2020-06-26,31.53,31.83,31.53,31.83,5900,27.2214785524659,27.4804840572468,27.2214785524659,27.4804840572468,6833.83158785651,0.0,1.0
2020-06-29,31.7113,31.72,31.61,31.61,1528,27.3780042125218,27.3855153721605,27.2905466870742,27.2905466870742,1769.8465536008,0.0,1.0
2020-06-30,31.79,31.8,31.54,31.54,3300,27.4459499899427,27.4545835067687,27.230112069292,27.230112069292,3822.31258303838,0.0,1.0
2020-07-01,32.15,32.18,32.0,32.0,2100,27.7567565956797,27.7826571461577,27.6272538432892,27.6272538432892,2432.38073466079,0.0,1.0
2020-07-02,32.33,32.51,32.31,32.43,3945,27.9121598985482,28.0675632014167,27.8948928648961,27.9984950668084,4569.40095154133,0.0,1.0
2020-07-06,32.54,32.62,32.51,32.61,6677,28.0934637518948,28.162531886503,28.0675632014167,28.1538983696769,7733.81245968098,0.0,1.0
2020-07-07,32.21,32.45,32.21,32.26,1318,27.8085576966358,28.0157621004605,27.8085576966358,27.851725280766,1526.60848013473,0.0,1.0
2020-07-08,32.22,32.22,31.99,32.07,5799,27.8171912134619,27.8171912134619,27.6186203264632,27.6876884610714,6716.84565728471,0.0,1.0
2020-07-09,31.9,32.21,31.8,32.21,1300,27.540918675029,27.8085576966358,27.4545835067687,27.8085576966358,1505.75950240906,0.0,1.0
2020-07-10,32.24,32.24,32.14,32.18,2200,27.8344582471139,27.8344582471139,27.7481230788536,27.7826571461577,2548.20838869226,0.0,1.0
2020-07-13,31.76,32.44,31.75,32.22,6527,27.4200494394646,28.0071285836345,27.4114159226386,27.8171912134619,7560.07097863379,0.0,1.0
2020-07-14,31.91,31.91,31.48,31.66,4203,27.549552191855,27.549552191855,27.1783109683358,27.3337142712043,4868.23629894252,0.0,1.0
2020-07-15,32.4,32.53,32.35,32.53,2500,27.9725945163304,28.0848302350687,27.9294269322002,28.0848302350687,2895.69135078665,0.0,1.0
2020-07-16,32.21,32.43,32.21,32.28,3488,27.8085576966358,27.9984950668084,27.8085576966358,27.868992314418,4040.06857261754,0.0,1.0
2020-07-17,32.35,32.39,32.16,32.16,2823,27.9294269322002,27.9639609995043,27.7653901125057,27.7653901125057,3269.81467330829,0.0,1.0
2020-07-20,32.76,32.87,32.57,32.57,3375,28.2834011220674,28.3783698071537,28.1193643023728,28.1193643023728,3909.18332356198,0.0,1.0
2020-07-21,33.08,33.15,33.08,33.11,1800,28.5596736605003,28.6201082782825,28.5596736605003,28.5855742109783,2084.89777256639,0.0,1.0
2020-07-22,33.08,33.1086,33.03,33.1,4809,28.5596736605003,28.5843655186227,28.5165060763701,28.5769406941523,5570.1518823732,0.0,1.0
2020-07-23,32.86,33.13,32.73,32.81,16053,28.3697362903276,28.6028412446304,28.2575005715893,28.3265687061975,18593.8133016713,0.0,1.0
2020-07-24,32.75,32.83,32.325,32.39,5109,28.2747676052413,28.3438357398496,27.9078431401352,27.9639609995043,5917.63484446761,0.0,1.0
2020-07-27,33.0176,33.0499,32.905,32.94,2715,28.5058005155058,28.5336867748539,28.4085871160448,28.4388044249359,3144.72080695431,0.0,1.0
2020-07-28,33.245,33.37,33.17,33.17,1313,28.7021266881297,28.8100456484551,28.6373753119345,28.6373753119345,1520.81709743315,0.0,1.0
2020-07-29,33.435,33.54,33.3266,33.41,2210,28.8661635078243,28.9568154344975,28.7725761854301,28.8445797157592,2559.7911540954,0.0,1.0
2020-07-30,33.345,33.38,32.79,32.97,1834,28.78846185639,28.8186791652811,28.3093016725455,28.464704975414,2124.27917493709,0.0,1.0
2020-07-31,32.98,33.44,32.98,33.39,2839,28.47333849224,28.8704802662373,28.47333849224,28.8273126821071,3288.34709795332,0.0,1.0
2020-08-03,33.2284,33.2284,32.9468,32.9767,1131,28.6877950501985,28.6877950501985,28.4446752163776,28.4704894316874,1310.01076709588,0.0,1.0
2020-08-04,33.61,33.61,33.3,33.3,1400,29.0172500522797,29.0172500522797,28.7496110306729,28.7496110306729,1621.58715644053,0.0,1.0
2020-08-05,34.31,34.35,34.0,34.15,5408,29.6215962301017,29.6561302974058,29.3539572084948,29.4834599608852,6263.95953002169,0.0,1.0
2020-08-06,34.39,34.405,34.39,34.405,1897,29.6906643647099,29.703614639949,29.6906643647099,29.703614639949,2197.25059697691,0.0,1.0
2020-08-07,34.62,34.62,34.23,34.23,2114,29.8892352517086,29.8892352517086,29.5525280954935,29.5525280954935,2448.59660622519,0.0,1.0
2020-08-10,34.76,34.76,34.76,34.76,813,30.0101044872729,30.0101044872729,30.0101044872729,30.0101044872729,941.678827275821,0.0,1.0
2020-08-11,35.1521,35.335,35.1521,35.335,3377,30.3486246820215,30.5065317047696,30.3486246820215,30.5065317047696,3911.49987664261,0.0,1.0
2020-08-12,35.18,35.46,35.18,35.4191,6449,30.3727121939661,30.6144506650949,30.3727121939661,30.5791395812764,7469.72540848925,0.0,1.0
2020-08-13,35.1564,35.455,35.15,35.4528,3004,30.3523370942567,30.6101339066819,30.346811643488,30.6082345329802,3479.46272710524,0.0,1.0
2020-08-14,34.8097,34.9307,34.54,34.54,1577,30.0530130658983,30.1574786194932,29.8201671171003,29.8201671171003,1826.60210407622,0.0,1.0
2020-08-17,35.0502,35.0502,35.0502,35.0502,257,30.2606491455643,30.2606491455643,30.2606491455643,30.2606491455643,297.677070860868,0.0,1.0
2020-08-18,35.108,35.1363,35.0,35.1363,1622,30.3105508728187,30.3349837254364,30.2173088910976,30.3349837254364,1878.72454839038,0.0,1.0
2020-08-19,34.565,34.9,34.565,34.88,1955,29.8417509091654,30.1309737228373,29.8417509091654,30.1137066891853,2264.43063631516,0.0,1.0
2020-08-20,34.69,34.69,34.4,34.4,1426,29.9496698694907,29.9496698694907,29.6992978815359,29.6992978815359,1651.70234648871,0.0,1.0
2020-08-21,34.5387,34.5387,34.381,34.39,1121,29.8190447599129,29.8190447599129,29.6828941995665,29.6906643647099,1298.42800169274,0.0,1.0
2020-08-24,34.6244,34.67,34.5946,34.67,783,29.893033999112,29.9324028358387,29.8673061189704,29.9324028358387,906.93053106638,0.0,1.0
2020-08-25,34.6304,34.76,34.46,34.76,1317,29.8982141092076,30.0101044872729,29.7510989824921,30.0101044872729,1525.45020359441,0.0,1.0
2020-08-26,35.22,35.22,34.8511,34.8511,1514,30.4072462612702,30.4072462612702,30.0887558255581,30.0887558255581,1753.6306820364,0.0,1.0
2020-08-27,35.0324,35.0324,35.0324,35.0324,203,30.2452814856139,30.2452814856139,30.2452814856139,30.2452814856139,235.130137683877,0.0,1.0
2020-08-28,35.4751,35.4751,35.25,35.28,2898,30.6274872755022,30.6274872755022,30.4331468117483,30.4590473622264,3356.68541383189,0.0,1.0
2020-08-31,35.42,35.675,35.38,35.4,3832,30.5799165977908,30.8000712768545,30.5453825304867,30.5626495641387,4438.51570248578,0.0,1.0
2020-09-01,35.13,35.3201,35.13,35.23,8919,30.329544609836,30.4936677646988,30.329544609836,30.4158797780963,10330.6684630665,0.0,1.0
2020-09-02,35.465,35.465,35.17,35.3399,2308,30.6187674235079,30.6187674235079,30.3640786771401,30.5107621280143,2673.30225504624,0.0,1.0
2020-09-03,34.4549,34.6296,34.42,34.6296,1745,29.7466958889108,29.8975234278615,29.716564915188,29.8975234278615,2021.19256284909,0.0,1.0
2020-09-04,34.74,34.82,34.13,34.82,2998,29.9928374536209,30.0619055882291,29.4661929272332,30.0619055882291,3472.51306786335,0.0,1.0
2020-09-08,34.26,34.59,34.08,34.08,7110,29.5784286459715,29.8633347012305,29.423025343103,29.423025343103,8235.34620163726,0.0,1.0
2020-09-09,34.31,34.4799,34.31,34.35,2894,29.6215962301017,29.7682796809759,29.6215962301017,29.6561302974058,3352.05230767063,0.0,1.0
2020-09-10,33.5113,33.84,33.5113,33.84,1221,28.9320372412068,29.2158209392784,28.9320372412068,29.2158209392784,1414.2556557242,0.0,1.0
2020-09-11,33.6477,33.97,33.6477,33.97,1238,29.0497984107139,29.3280566580167,29.0497984107139,29.3280566580167,1433.94635690955,0.0,1.0
2020-09-14,33.86,33.98,33.86,33.93,3347,29.2330879729304,29.3366901748428,29.2330879729304,29.2935225907126,3876.75158043318,0.0,1.0
2020-09-15,34.2107,34.2999,34.2,34.26,2738,29.5358654080192,29.6128763781074,29.5266275450154,29.5784286459715,3171.36116738155,0.0,1.0
2020-09-16,34.5084,34.702,34.5084,34.69,2594,29.7928852039301,29.960030089682,29.7928852039301,29.9496698694907,3004.56934557623,0.0,1.0
2020-09-17,34.4534,34.497,34.24,34.37,1846,29.7454008613869,29.7830429947484,29.5611616123195,29.6733973310579,2138.17849342087,0.0,1.0
2020-09-18,34.0106,34.31,33.79,34.25,4958,29.3631087363304,29.6215962301017,29.1726533551482,29.5697951291455,5742.73508688009,0.0,1.0
2020-09-21,32.5766,32.66,32.2616,32.66,4289,28.125062423478,28.1970659538071,27.8531066434581,28.1970659538071,4967.84808140959,0.0,1.0
2020-09-22,32.5102,32.5102,32.16,32.43,2486,28.0677358717532,28.0677358717532,27.7653901125057,27.9984950668084,2879.47547922225,0.0,1.0
2020-09-23,32.1999,32.64,32.18,32.64,1148,27.7998378446415,28.179798920155,27.7826571461577,28.179798920155,1329.70146828123,0.0,1.0
2020-09-24,32.2402,32.4201,32.11,32.11,1231,27.8346309174504,27.9899478851507,27.7222225283756,27.7222225283756,1425.83842112735,0.0,1.0
2020-09-25,32.9457,32.95,32.36,32.44,2181,28.4437255295267,28.4474379417619,27.9380604490263,28.0071285836345,2526.20113442628,0.0,1.0
2020-09-28,33.46,33.5401,33.46,33.5401,6697,28.8877472998893,28.9569017696658,28.8877472998893,28.9569017696658,7756.97799048729,0.0,1.0
2020-09-29,33.2427,33.2427,33.19,33.19,256,28.7001409792597,28.7001409792597,28.6546423455866,28.6546423455866,296.518794320554,0.0,1.0
2020-09-30,33.5923,33.5923,33.475,33.475,569,29.0019687274977,29.0019687274977,28.9006975751284,28.9006975751284,659.059351439042,0.0,1.0
2020-10-01,33.75,33.76,33.57,33.57,1798,29.1381192878441,29.1467528046702,28.9827159849756,28.9827159849756,2082.58121948576,0.0,1.0
2020-10-02,33.84,33.9199,33.68,33.68,710,29.2158209392784,29.2848027387183,29.0776846700619,29.0776846700619,822.376343623409,0.0,1.0
2020-10-05,34.47,34.47,34.29,34.35,1886,29.7597324993181,29.7597324993181,29.6043291964496,29.6561302974058,2184.50955503345,0.0,1.0
2020-10-06,34.35,34.61,34.35,34.56,2386,29.6561302974058,29.8806017348825,29.6561302974058,29.8374341507524,2763.64782519078,0.0,1.0
2020-10-07,34.5,34.7,34.39,34.7,3530,29.7856330497962,29.9583033863168,29.6906643647099,29.9583033863168,4088.71618731076,0.0,1.0
2020-10-08,34.7881,34.82,34.7,34.82,2326,30.0343646695541,30.0619055882291,29.9583033863168,30.0619055882291,2694.1512327719,0.0,1.0
2020-10-09,35.3744,35.3744,35.245,35.245,891,30.5405477610641,30.5405477610641,30.4288300533353,30.4288300533353,1032.02439742036,0.0,1.0
2020-10-12,35.7313,35.7313,35.7313,35.7313,297,30.848677976585,30.848677976585,30.848677976585,30.848677976585,344.008132473455,0.0,1.0
2020-10-13,34.8593,35.11,34.8593,35.11,2117,30.0958353093554,30.3122775761839,30.0958353093554,30.3122775761839,2452.07143584614,0.0,1.0
2020-10-14,35.02,35.165,34.83,35.0,12762,30.2345759247497,30.3597619187271,30.0705391050551,30.2173088910976,14781.9252074957,0.0,1.0
2020-10-15,34.5649,34.5649,34.52,34.55,534,29.8416645739971,29.8416645739971,29.8029000834483,29.8288006339264,618.51967252803,0.0,1.0
2020-10-16,34.506,34.506,34.5012,34.5012,531,29.7908131598918,29.7908131598918,29.7866690718153,29.7866690718153,615.044842907086,0.0,1.0
2020-10-19,34.4161,34.77,34.4161,34.77,993,29.7131978436258,30.018738004099,29.7131978436258,30.018738004099,1150.16860453246,0.0,1.0
2020-10-20,34.7429,34.92,34.7429,34.92,2864,29.9953411735004,30.1482407564894,29.9953411735004,30.1482407564894,3317.30401146119,0.0,1.0
2020-10-21,35.025,35.18,34.94,34.96,4228,30.2388926831627,30.3727121939661,30.1655077901414,30.1827748237935,4897.19321245039,0.0,1.0
2020-10-22,35.105,35.19,35.105,35.135,2975,30.3079608177709,30.3813457107921,30.3079608177709,30.333861368249,3445.87270743612,0.0,1.0
2020-10-23,35.4843,35.4843,35.3899,35.3899,3077,30.6354301109821,30.6354301109821,30.5539297121444,30.5539297121444,3564.01691454822,0.0,1.0
2020-10-26,34.77,35.2299,34.77,35.2299,2229,30.018738004099,30.415793442928,30.018738004099,30.415793442928,2581.79840836138,0.0,1.0
2020-10-27,34.5,34.5,34.5,34.5,292,29.7856330497962,29.7856330497962,29.7856330497962,29.7856330497962,338.216749771881,0.0,1.0
2020-10-28,33.43,33.67,33.325,33.43,11261,28.8618467494112,29.0690511532359,28.7711948227379,28.8618467494112,13043.3521204834,0.0,1.0
2020-10-29,33.4369,33.47,33.02,33.3,10579,28.8678038760212,28.8963808167153,28.5078725595441,28.7496110306729,12253.4075199888,0.0,1.0
2020-10-30,33.36,33.42,33.235,33.42,1464,28.801412131629,28.8532132325852,28.6934931713037,28.8532132325852,1695.71685502067,0.0,1.0
2020-11-02,33.05,33.1,32.995,33.1,2541,28.5337731100222,28.5769406941523,28.486288767479,28.5769406941523,2943.18068893955,0.0,1.0
2020-11-03,34.1147,34.1147,33.44,33.44,1830,29.4529836464894,29.4529836464894,28.8704802662373,28.8704802662373,2119.64606877583,0.0,1.0
2020-11-04,34.38,34.67,34.38,34.4901,4616,29.6820308478839,29.9324028358387,29.6820308478839,29.7770858681384,5346.60451009247,0.0,1.0
2020-11-05,35.3562,35.3562,35.19,35.2563,1485,30.5248347604407,30.5248347604407,30.3813457107921,30.4385859273487,1720.04066236727,0.0,1.0
2020-11-06,35.37,35.5,35.3343,35.4,4395,30.5367490136606,30.648984732399,30.5059273585917,30.5626495641387,5090.62539468294,0.0,1.0
2020-11-09,36.8004,37.2354,36.8004,37.18,6414,31.7716872604557,32.1472452423879,31.7716872604557,32.0994155591717,7429.18572957823,0.0,1.0
2020-11-10,37.7553,37.93,37.7553,37.93,3854,32.5961017821731,32.7469293211238,32.5961017821731,32.7469293211238,4463.9977863727,0.0,1.0
2020-11-11,38.19,38.22,38.0962,38.12,22008,32.9714007586005,32.9973013090786,32.8904183707724,32.9109661408183,25491.3500992451,0.0,1.0
2020-11-12,37.4911,37.989,37.39,37.989,5152,32.3680042676294,32.7978670703973,32.2807194125183,32.7978670703973,5967.44073570114,0.0,1.0
2020-11-13,38.3055,38.33,38.08,38.08,19833,33.0711178779411,33.0922699941649,32.8764320735142,32.8764320735142,22972.0986240607,0.0,1.0
2020-11-16,38.86,39.009,38.803,38.915,6157,33.5498463859444,33.6784857866522,33.500635340036,33.5973307284875,7131.50865871737,0.0,1.0
2020-11-17,39.1411,39.28,38.8571,39.02,15781,33.792534543924,33.9124540926376,33.5473426660648,33.6879826551608,18278.7620827057,0.0,1.0
2020-11-18,39.2533,39.7,39.2533,39.54,17426,33.8894026027121,34.2750617993307,33.8894026027121,34.1369255301143,20184.1269915233,0.0,1.0
2020-11-19,39.39,39.401,38.94,38.94,10553,34.0074227777239,34.0169196462325,33.6189145205526,33.6189145205526,12223.2923299406,0.0,1.0
2020-11-20,39.5,39.711,39.16,39.16,22521,34.1023914628102,34.2845586678393,33.8088518907252,33.8088518907252,26085.5459644265,0.0,1.0
2020-11-23,39.79,40.08,39.74,40.08,21465,34.352763450765,34.6031354387198,34.3095958666348,34.6031354387198,24862.4059378542,0.0,1.0
2020-11-24,40.3883,40.3999,39.9,39.9,49374,34.8693067624662,34.8793216419844,34.4477321358513,34.4477321358513,57188.7459014961,0.0,1.0
2020-11-25,39.81,40.17,39.69,39.9,4862,34.370030484417,34.680837090154,34.2664282825047,34.4477321358513,5631.54053900989,0.0,1.0
2020-11-27,39.22,39.76,38.83,39.255,33634,33.8606529916814,34.3268629002869,33.5239458354663,33.8908703005725,38957.4731569433,0.0,1.0
2020-11-30,39.0,39.39,38.92,39.31,33204,33.6707156215088,34.0074227777239,33.6016474869005,33.9383546431156,38459.414244608,0.0,1.0
2020-12-01,40.71,40.71,39.7,39.78,21046,35.1470469987595,35.1470469987595,34.2750617993307,34.3441299339389,24377.0880674624,0.0,1.0
2020-12-02,40.13,40.51,39.88,39.88,19729,34.6463030228499,34.974376662239,34.4304651021992,34.4304651021992,22851.637863868,0.0,1.0
2020-12-03,41.02,41.3,40.48,40.48,16250,35.4146860203664,35.6564244914952,34.9484761117609,34.9484761117609,18821.9937801133,0.0,1.0
2020-12-04,41.14,41.64,41.0713,41.51,12171,35.5182882222787,35.9499640635801,35.4589759616839,35.8377283448418,14097.3837721698,0.0,1.0
2020-12-07,40.475,40.571,40.23,40.39,15098,34.9441593533479,35.0270411148777,34.7326381911102,34.8707744603267,17487.6592056707,0.0,1.0
2020-12-08,40.565,40.565,40.2109,40.42,23869,35.0218610047821,35.0218610047821,34.7161481739725,34.8966750108047,27646.9027407707,0.0,1.0
2020-12-09,40.7143,40.98,40.5581,40.92,3452,35.1507594109947,35.3801519530623,35.0159038781722,35.3283508521061,3998.37061716621,0.0,1.0
2020-12-10,40.065,40.29,39.2451,39.63,11724,34.5901851634807,34.7844392920664,33.8823231189147,34.2146271815485,13579.6341586491,0.0,1.0
2020-12-11,39.57,39.74,39.28,39.54,19985,34.1628260805924,34.3095958666348,33.9124540926376,34.1369255301143,23148.1566581885,0.0,1.0
2020-12-14,39.59,39.88,39.59,39.88,5837,34.5339913291635,34.7869556505946,34.5339913291635,34.7869556505946,6691.57607058441,0.409912,1.0
2020-12-15,40.52,40.52,39.62,39.62,23609,35.3452217392701,35.3452217392701,34.5601600520702,34.5601600520702,27065.5164383121,0.0,1.0
2020-12-16,41.045,41.14,40.76,41.09,144266,35.8031743901368,35.8860420126746,35.5545715225235,35.8424274744968,165387.513003072,0.0,1.0
2020-12-17,41.57,42.04,41.4726,41.65,42359,36.2611270410034,36.6711036998745,36.1761659206331,36.3309103020879,48560.6425858978,0.0,1.0
2020-12-18,40.82,41.35,40.69,41.35,359266,35.6069089683368,36.0692230730212,35.4935111690746,36.0692230730212,411864.959495388,0.0,1.0
2020-12-21,40.0639,40.2,38.99,38.99,52873,34.9473699220125,35.0660886949324,34.0106168710302,34.0106168710302,60613.9629227359,0.0,1.0
2020-12-22,40.28,40.41,39.94,39.94,30301,35.1358719560168,35.249269755279,34.8392930964079,34.8392930964079,34737.2702612264,0.0,1.0
2020-12-23,41.72,41.7845,40.82,41.19,50354,36.3919706555368,36.4482334097861,35.6069089683368,35.9296565508523,57726.1643752282,0.0,1.0
2020-12-24,42.3084,42.4,42.1189,42.22,35427,36.9052265408128,36.9851283747545,36.7399274411191,36.8281160373145,40613.7511482944,0.0,1.0
2020-12-28,42.4811,42.785,42.3501,42.7,20930,37.0558711556789,37.3209603187234,36.9416010656531,37.2468156038212,23994.292814345,0.0,1.0
2020-12-29,42.74,43.19,42.6001,43.0,14669,37.2817072343634,37.6742380779634,37.159673756542,37.5085028328879,16816.6402911432,0.0,1.0
2020-12-30,42.51,43.04,42.5,42.895,16800,37.0810803587456,37.5433944634301,37.0723574511101,37.4169123027145,19259.6330282368,0.0,1.0
2020-12-31,42.23,42.51,42.02,42.22,20947,36.8368389449501,37.0810803587456,36.6536578846034,36.8281160373145,24013.7817287188,0.0,1.0
2021-01-04,42.0,42.85,41.8201,42.85,12350,36.6362120693323,37.3776592183545,36.4792869609687,37.3776592183545,14158.1230892098,0.0,1.0
2021-01-05,42.8933,42.995,42.43,42.43,8828,37.4154294084165,37.5041413790701,37.0112970976612,37.0112970976612,10120.4785936473,0.0,1.0
2021-01-06,43.26,43.565,42.77,42.93,14851,37.7352984314123,38.0013471142967,37.3078759572701,37.447442479439,17025.2863156157,0.0,1.0
2021-01-07,43.28,43.52,43.13,43.32,16014,37.7527442466834,37.9620940299367,37.6219006321501,37.7876358772256,18358.55734013,0.0,1.0
2021-01-08,43.5882,43.5882,43.15,43.43,13710,38.0215842600112,38.0215842600112,37.6393464474212,37.8835878612167,15717.2362391147,0.0,1.0
2021-01-11,42.765,42.98,42.6305,42.98,10871,37.3035145034523,37.4910570176167,37.1861913957541,37.4910570176167,12462.5875386882,0.0,1.0
2021-01-12,43.16,43.22,42.92,42.92,7066,37.6480693550567,37.7004068008701,37.4387195718034,37.4387195718034,8100.50993913817,0.0,1.0
2021-01-13,42.88,43.03,42.75,42.75,7785,37.4038279412612,37.5346715557945,37.290430141999,37.290430141999,8924.77637647758,0.0,1.0
2021-01-14,43.2416,43.37,42.695,42.9,12269,37.7192482813629,37.8312504154034,37.2424541500034,37.4212737565323,14065.2641442522,0.0,1.0
2021-01-15,42.615,42.6875,42.4,42.65,15917,37.172670888919,37.2359119692767,36.9851283747545,37.2032010656434,18247.3558875265,0.0,1.0
2021-01-19,42.7,42.7433,42.41,42.67,5443,37.2468156038212,37.2845857938831,36.9938512823901,37.2206468809145,6239.89181980315,0.0,1.0
2021-01-20,43.2769,43.2769,42.87,43.0,12830,37.7500401453164,37.7500401453164,37.3951050336256,37.5085028328879,14708.398318588,0.0,1.0
2021-01-21,43.545,43.58,43.36,43.36,11190,37.9839012990256,38.0144314757501,37.8225275077678,37.8225275077678,12828.2912848792,0.0,1.0
2021-01-22,42.8564,43.065,42.75,42.98,8091,37.3832418792413,37.565201732519,37.290430141999,37.4910570176167,9275.57683520618,0.0,1.0
2021-01-25,42.38,42.499,42.22,42.29,38252,36.9676825594834,37.0714851603465,36.8281160373145,36.8891763907634,43852.3501545306,0.0,1.0
2021-01-26,42.608,42.66,42.53,42.61,9378,37.1665648535741,37.211923973279,37.0985261740168,37.1683094351012,10751.0022939765,0.0,1.0
2021-01-27,41.72,42.21,41.72,42.01,8611,36.3919706555368,36.819393129679,36.3919706555368,36.6449349769679,9871.70833369922,0.0,1.0
2021-01-28,42.51,42.675,42.06,42.15,4394,37.0810803587456,37.2250083347323,36.6885495151457,36.7670556838656,5037.31116226622,0.0,1.0
2021-01-29,41.81,42.21,41.68,41.94,16677,36.4704768242568,36.819393129679,36.3570790249946,36.583874623519,19118.6250007086,0.0,1.0
2021-02-01,42.47,42.56,42.265,42.39,26258,37.0461887282034,37.1246948969234,36.8673691216745,36.976405467119,30102.347860443,0.0,1.0
2021-02-02,43.05,43.0685,42.58,42.75,4243,37.5521173710656,37.5682547501914,37.1421407121945,37.290430141999,4864.20374635766,0.0,1.0
2021-02-03,43.22,43.32,42.97,43.0,7452,37.7004068008701,37.7876358772256,37.4823341099812,37.5085028328879,8543.02293609645,0.0,1.0
2021-02-04,43.345,43.36,43.06,43.06,6937,37.8094431463145,37.8225275077678,37.5608402787012,37.5608402787012,7952.62347124278,0.0,1.0
2021-02-05,43.9352,43.9352,43.63,43.63,8812,38.324269154965,38.324269154965,38.0580460139278,38.0580460139278,10102.1360860013,0.0,1.0
2021-02-08,43.8313,43.98,43.72,43.89,6044,38.2336381446316,38.3633477811723,38.1365521826478,38.2848416124523,6928.88226325375,0.0,1.0
2021-02-09,44.36,44.4499,44.09,44.09,4605,38.6948182713234,38.773237210967,38.4592997651634,38.4592997651634,5279.20298184704,0.0,1.0
2021-02-10,44.1586,44.32,43.97,44.18,28293,38.5191389115433,38.6599266407812,38.3546248735367,38.5378059338834,32435.2855516609,0.0,1.0
2021-02-11,44.2166,44.2166,43.88,43.88,4570,38.5697317758295,38.5697317758295,38.2761187048167,38.2761187048167,5239.07874637156,0.0,1.0
2021-02-12,44.485,44.485,44.09,44.19,41136,38.8038546167678,38.8038546167678,38.4592997651634,38.5465288415189,47158.5871577112,0.0,1.0
2021-02-16,45.5,45.5,45.2371,45.35,74522,39.6892297417767,39.6892297417767,39.4599045000379,39.5583861272434,85432.5221744203,0.0,1.0
2021-02-17,44.8952,44.9225,44.6,44.83,10224,39.1616682879783,39.1854818258234,38.9041680545767,39.1047949301945,11720.8623857555,0.0,1.0
2021-02-18,44.7722,44.839,44.475,44.73,12063,39.054376524061,39.1126455470665,38.7951317091323,39.0175658538389,13829.1043583107,0.0,1.0
2021-02-19,44.81,45.045,44.62,44.86,128617,39.0873491149234,39.2923374443589,38.9216138698478,39.1309636531011,147447.394118615,0.0,1.0
2021-02-22,44.75,45.1199,44.66,44.74,52314,39.03501166911,39.3576720225492,38.95650550039,39.0262887614745,59973.121561856,0.0,1.0
2021-02-23,45.33,45.6011,44.64,45.08,39006,39.5409403119722,39.7774183379722,38.9390596851189,39.3228676210834,44716.7408273455,0.0,1.0
2021-02-24,46.09,46.115,45.52,45.73,83699,40.2038812922745,40.2256885613633,39.7066755570478,39.8898566173945,95953.0967160946,0.0,1.0
2021-02-25,44.77,46.07,44.77,45.96,40374,39.0524574843812,40.1864354770033,39.0524574843812,40.0904834930122,46285.0252310733,0.0,1.0
2021-02-26,44.42,44.83,44.42,44.83,20753,38.7471557171367,39.1047949301945,38.7471557171367,39.1047949301945,23791.3788235118,0.0,1.0
2021-03-01,45.203,45.3,44.991,45.13,36719,39.4301593850007,39.5147715890656,39.2452337431269,39.3664821592611,42094.908640704,0.0,1.0
2021-03-02,45.18,45.38,45.045,45.22,17009,39.4100966974389,39.58455485015,39.2923374443589,39.4449883279811,19499.2320343619,0.0,1.0
2021-03-03,45.23,45.6805,45.23,45.52,32958,39.4537112356167,39.8466782245985,39.4537112356167,39.7066755570478,37783.2729371802,0.0,1.0
2021-03-04,44.81,45.6959,44.54,45.61,33129,39.0873491149234,39.8601115023572,38.8518306087634,39.7851817257678,37979.3084876462,0.0,1.0
2021-03-05,44.685,44.99,44.06,44.99,50607,38.9783127694789,39.2443614523634,38.4331310422567,39.2443614523634,58016.2052773798,0.0,1.0
2021-03-08,44.5,44.73,44.3944,44.42,20301,38.8169389782212,39.0175658538389,38.7248250735897,38.7471557171367,23273.202982514,0.0,1.0
2021-03-09,45.47,45.62,44.98,45.3,21502,39.66306101887,39.7939046334033,39.2356385447278,39.5147715890656,24650.0374626874,0.0,1.0
2021-03-10,45.545,45.6485,45.285,45.55,15631,39.7284828261367,39.8187649201647,39.5016872276122,39.7328442799545,17919.4835633553,0.0,1.0
2021-03-11,45.787,45.88,45.71,45.84,29394,39.9395771909171,40.0207002319278,39.8724108021233,39.9858086013856,33697.4793590472,0.0,1.0
2021-03-12,45.9,45.91,45.31,45.37,12637,40.0381460471989,40.0468689548344,39.5234944967011,39.5758319425145,14487.1418201088,0.0,1.0
2021-03-15,45.88,45.88,45.45,45.75,27438,40.0207002319278,40.0207002319278,39.6456152035989,39.9073024326656,31455.107799331,0.0,1.0
2021-03-16,46.06,46.31,46.04,46.12,20226,40.1777125693678,40.3957852602567,40.1602667540967,40.2300500151811,23187.2224779236,0.0,1.0
2021-03-17,46.12,46.225,45.5341,45.88,22371,40.2300500151811,40.3216405453544,39.7189748568139,40.0207002319278,25646.2649092075,0.0,1.0
2021-03-18,45.47,46.025,45.4416,45.88,22078,39.66306101887,40.1471823926433,39.638287961185,40.0207002319278,25310.3677379412,0.0,1.0
2021-03-19,45.57,45.6095,45.26,45.34,11319,39.7502900952256,39.784745580386,39.4798799585234,39.5496632196078,12976.1777527745,0.0,1.0
2021-03-22,45.4,45.5399,45.23,45.23,6966,39.6020006654211,39.7240341432425,39.4537112356167,39.4537112356167,7985.86926635104,0.0,1.0
2021-03-23,44.605,45.15,44.55,45.12,17532,38.9085295083945,39.3839279745322,38.8605535163989,39.3577592516256,20098.8027530385,0.0,1.0
2021-03-24,44.5616,44.95,44.5,44.84,8106,38.8706720892562,39.2094698218211,38.8169389782212,39.11351783783,9292.77293612424,0.0,1.0
2021-03-25,44.9137,44.9137,44.38,44.395,11051,39.1778056671041,39.1778056671041,38.7122640865945,38.7253484480478,12668.940749705,0.0,1.0
2021-03-26,45.4954,45.525,45.22,45.27,115581,39.6852172042643,39.7110370108656,39.4449883279811,39.4886028661589,132502.836014086,0.0,1.0
2021-03-29,45.3,45.47,45.1599,45.47,7981,39.5147715890656,39.66306101887,39.3925636530914,39.66306101887,9149.47209514034,0.0,1.0
2021-03-30,45.32,45.5,45.11,45.11,9552,39.5322174043367,39.6892297417767,39.34903634399,39.34903634399,10950.4770646261,0.0,1.0
2021-03-31,45.59,45.7724,45.33,45.51,44436,39.7677359104967,39.9268417457692,39.5409403119722,39.6979526494122,50941.7293596863,0.0,1.0
2021-04-01,46.3,46.3,46.0257,46.07,8361,40.3870623526211,40.3870623526211,40.1477929961778,40.1864354770033,9585.10665173142,0.0,1.0
2021-04-05,47.05,47.05,46.8,46.8,57794,41.0412804252878,41.0412804252878,40.8232077343989,40.8232077343989,66255.4304305902,0.0,1.0
2021-04-06,46.59,46.69,46.415,46.62,15078,40.6400266740522,40.7272557504078,40.48737579043,40.6661953969589,17285.5206428425,0.0,1.0
2021-04-07,46.68,46.87,46.5901,46.6,10899,40.7185328427722,40.8842680878478,40.6401139031286,40.6487495816878,12494.6869270686,0.0,1.0
2021-04-08,46.865,46.97,46.71,46.95,30179,40.87990663403,40.9714971642033,40.7447015656789,40.9540513489322,34597.4086404261,0.0,1.0
2021-04-09,46.8552,46.87,46.574,46.62,4022,40.8713581845471,40.8842680878478,40.6260700218353,40.6661953969589,4610.84785949812,0.0,1.0
2021-04-12,46.59,46.75,46.4398,46.75,14015,40.6400266740522,40.7795931962211,40.5090086013662,40.7795931962211,16066.8902911154,0.0,1.0
2021-04-13,47.055,47.09,46.68,46.68,22437,41.0456418791055,41.07617205583,40.7185328427722,40.7185328427722,25721.927753247,0.0,1.0
2021-04-14,47.2,47.415,47.095,47.35,23879,41.1721240398211,41.3596665539855,41.0805335096478,41.3029676543544,27375.0462548373,0.0,1.0
2021-04-15,47.7,47.76,47.46,47.46,24628,41.6082694215989,41.6606068674122,41.3989196383455,41.3989196383455,28233.7048940128,0.0,1.0
2021-04-16,47.865,47.9899,47.55,47.745,9932,41.7521973975855,41.8611465139536,41.4774258070655,41.6475225059588,11386.1116212171,0.0,1.0
2021-04-19,48.46,48.5,48.26,48.44,27564,42.2712104019011,42.3061020324433,42.0967522491899,42.2537645866299,31599.5550470428,0.0,1.0
2021-04-20,47.585,48.13,47.38,48.01,48316,41.50795598379,41.9833544499277,41.3291363772611,41.8786795583011,55389.7874638267,0.0,1.0
2021-04-21,47.538,47.6099,47.11,47.18,12610,41.4669583179029,41.5296760238025,41.0936178711011,41.15467822455,14456.1888384563,0.0,1.0
2021-04-22,47.585,47.84,47.4501,47.6,52874,41.50795598379,41.7303901284966,41.3902839597863,41.5210403452433,60615.1093294638,0.0,1.0
2021-04-23,47.965,48.1,47.57,47.59,12045,41.8394264739411,41.9571857270211,41.4948716223366,41.5123174376077,13808.469037209,0.0,1.0
2021-04-26,48.545,48.6,48.2761,48.35,16762,42.3453551168033,42.3933311087988,42.1107961304832,42.17525841791,19216.0695725777,0.0,1.0
2021-04-27,48.305,48.3589,48.02,48.26,25225,42.1360053335499,42.1830218057056,41.8874024659366,42.0967522491899,28918.109710552,0.0,1.0
2021-04-28,48.3668,48.52,48.0902,48.28,20915,42.1899129027377,42.3235478477144,41.9486372775382,42.1141980644611,23977.0967134269,0.0,1.0
2021-04-29,48.28,48.5,48.1,48.5,27068,42.1141980644611,42.3061020324433,41.9571857270211,42.3061020324433,31030.9373100186,0.0,1.0
2021-04-30,47.91,48.32,47.85,48.22,24988,41.7914504819455,42.1490896950033,41.7391130361322,42.0618606186477,28646.4113160465,0.0,1.0
2021-05-03,48.8028,48.94,48.075,48.62,22674,42.5702316756479,42.6899099684077,41.9353784579322,42.4107769240699,25993.6261477524,0.0,1.0
2021-05-04,47.91,48.29,47.67,48.12,31274,41.7914504819455,42.1229209720966,41.5821006986922,41.9746315422922,35852.7240074451,0.0,1.0
2021-05-05,47.98,48.05,47.83,47.96,2357,41.8525108353944,41.9135711888433,41.7216672208611,41.8350650201233,2702.08065759251,0.0,1.0
2021-05-06,48.3,48.3,47.783,47.97,9416,42.1316438797322,42.1316438797322,41.680669554974,41.8437879277588,10794.5657496356,0.0,1.0
2021-05-07,49.24,49.24,48.44,48.55,8769,42.9515971974744,42.9515971974744,42.2537645866299,42.349716570621,10052.8405967029,0.0,1.0
2021-05-10,49.06,49.49,49.06,49.48,37842,42.7945848600344,43.1696698883633,42.7945848600344,43.1609469807277,43382.3233961033,0.0,1.0
2021-05-11,48.39,48.45,48.1,48.1,24731,42.2101500484522,42.2624874942655,41.9571857270211,41.9571857270211,28351.7847869835,0.0,1.0
2021-05-12,47.49,48.44,47.45,48.24,29033,41.4250883612522,42.2537645866299,41.39019673071,42.0793064339188,33283.6265302856,0.0,1.0
2021-05-13,47.62,47.66,47.1305,47.57,62034,41.5384861605144,41.5733777910566,41.111499831754,41.4948716223366,71116.1949567643,0.0,1.0
2021-05-14,48.45,48.45,47.97,47.97,30672,42.2624874942655,42.2624874942655,41.8437879277588,41.8437879277588,35162.5871572666,0.0,1.0
2021-05-17,48.2701,48.2945,48.09,48.23,6471,42.1055623859019,42.1268462805326,41.9484628193855,42.0705835262833,7418.39793605477,0.0,1.0
2021-05-18,48.62,48.73,48.51,48.63,36408,42.4107769240699,42.506728908061,42.3148249400788,42.4194998317055,41738.3761483361,0.0,1.0
2021-05-19,48.45,48.55,47.8954,48.04,9988,42.2624874942655,42.349716570621,41.7787150367976,41.9048482812077,11450.3103979779,0.0,1.0
2021-05-20,48.98,48.99,48.48,48.51,9659,42.7248015989499,42.7335245065855,42.2886562171722,42.3148249400788,11073.1425845083,0.0,1.0
2021-05-21,48.8,48.95,48.71,48.9,6928,42.5677892615099,42.6986328760433,42.4892830927899,42.6550183378655,7942.30581069194,0.0,1.0
2021-05-24,49.005,49.17,48.59,48.77,19712,42.7466088680388,42.8905368440255,42.3846082011633,42.5416205386033,22597.9694197978,0.0,1.0
2021-05-25,48.72,48.92,48.67,48.88,17808,42.4980060004255,42.6724641531366,42.4543914622477,42.6375725225944,20415.211009931,0.0,1.0
2021-05-26,49.24,49.31,49.04,49.09,12898,42.9515971974744,43.0126575509233,42.7771390447633,42.820753582941,14786.3539760832,0.0,1.0
2021-05-27,49.7,49.7,49.3,49.5,101780,43.3528509487099,43.3528509487099,43.0039346432877,43.1783927959988,116681.276762735,0.0,1.0
2021-05-28,49.56,49.78,49.39,49.6,6973,43.2307302418121,43.4226342097944,43.0824408120077,43.2656218723544,7993.89411344615,0.0,1.0
2021-06-01,49.79,50.1,49.7881,50.07,18356,43.4313571174299,43.7017672541321,43.4296997649792,43.6755985312255,21043.4418968044,0.0,1.0
2021-06-02,50.03,50.18,49.62,49.81,12600,43.6407069006832,43.7715505152166,43.2830676876255,43.448802932701,14444.7247711776,0.0,1.0
2021-06-03,49.4648,49.6599,49.302,49.61,6661,43.1476881611216,43.3178720890913,43.0056792248148,43.2743447799899,7636.21521435032,0.0,1.0
2021-06-04,49.88,49.93,49.68,49.91,7596,43.5098632861499,43.5534778243277,43.3354051334388,43.5360320090566,8708.10550490992,0.0,1.0
2021-06-07,50.0265,50.12,49.88,49.98,12142,43.6376538830108,43.7192130694032,43.5098632861499,43.5970923625055,13919.6704898126,0.0,1.0
2021-06-08,50.04,50.1971,49.8101,49.87,8974,43.6494298083188,43.7864666872734,43.4488901617774,43.5011403785144,10287.8539759165,0.0,1.0
2021-06-09,49.47,49.67,49.42,49.63,9210,43.1522240730921,43.3266822258033,43.1086095349144,43.291790595261,10558.4059636941,0.0,1.0
2021-06-10,49.082,49.27,48.78,49.07,15839,43.0139703485224,43.1787278242879,42.7493067438353,43.0034539138991,18073.425719621,0.229505,1.0
2021-06-11,49.3,49.41,49.13,49.15,7168,43.2050189108462,43.3014195615601,43.0560360870157,43.0735634780546,8179.19790127176,0.0,1.0
2021-06-14,49.17,49.34,49.082,49.21,98211,43.0910908690935,43.240073692924,43.0139703485224,43.1261456511713,112065.737316099,0.0,1.0
2021-06-15,48.59,48.86,48.5,48.85,25648,42.5827965289659,42.8194163079908,42.5039232692909,42.8106526124714,29266.192490488,0.0,1.0
2021-06-16,48.11,48.8,48.09,48.5,30580,42.1621391440327,42.7668341348742,42.1446117529938,42.5039232692909,34893.9553321554,0.0,1.0
2021-06-17,48.06,48.1,47.6,47.925,12141,42.1183206664355,42.1533754485133,41.7151906725412,42.000010776923,13853.7446595062,0.0,1.0
2021-06-18,46.99,47.36,46.77,47.22,22895,41.1806052458553,41.5048619800746,40.9878039444276,41.3821702428024,26124.8236536854,0.0,1.0
2021-06-21,47.39,47.52,46.78,46.96,61980,41.5311530666329,41.6450811083857,40.996567639947,41.1543141592969,70723.5889956506,0.0,1.0
2021-06-22,47.7291,47.84,47.38,47.38,8686,41.8283299816972,41.9255193650078,41.5223893711135,41.5223893711135,9911.34388538594,0.0,1.0
2021-06-23,47.7248,48.0,47.6401,48.0,6520,41.8245615926238,42.0657384933188,41.7503330915741,42.0657384933188,7439.78380528625,0.0,1.0
2021-06-24,47.57,47.63,47.2915,47.63,12645,41.6888995859829,41.7414817590995,41.4448306657664,41.7414817590995,14428.8445119394,0.0,1.0
2021-06-25,47.65,47.7399,47.49,47.64,4863,41.7590091501384,41.8377947728582,41.6187900218273,41.750245454619,5549.02893329862,0.0,1.0
2021-06-28,47.45,47.61,47.36,47.56,6668,41.5837352397496,41.7239543680606,41.5048619800746,41.6801358904634,7608.6623333817,0.0,1.0
2021-06-29,47.28,47.32,47.1001,47.25,8855,41.4347524159191,41.4698071979968,41.2770935335243,41.4084613293607,10104.1849073328,0.0,1.0
2021-06-30,46.92,47.0186,46.65,46.82,11820,41.1192593772192,41.2056694150409,40.8826395981943,41.0316224220248,13487.4608249208,0.0,1.0
2021-07-01,47.42,47.42,47.06,47.06,10651,41.5574441531912,41.5574441531912,41.2419511144914,41.2419511144914,12153.5486671939,0.0,1.0
2021-07-02,47.64,47.68,47.36,47.44,7181,41.750245454619,41.7853002366967,41.5048619800746,41.5749715442301,8194.03182603689,0.0,1.0
2021-07-06,47.9,48.24,47.675,48.24,10938,41.9781015381244,42.2760671857854,41.780918388937,42.2760671857854,12481.0360831627,0.0,1.0
2021-07-07,47.93,47.94,47.71,47.8083,5998,42.0043926246828,42.0131563202022,41.811591323255,41.8977384502112,6844.14467240903,0.0,1.0
2021-07-08,47.1,47.1,46.75,46.97,8725,41.2770058965691,41.2770058965691,40.9702765533887,41.1630778548164,9955.84565968137,0.0,1.0
2021-07-09,47.97,47.99,47.52,47.58,13690,42.0394474067605,42.0569747977994,41.6450811083857,41.6976632815023,15621.2638488296,0.0,1.0
2021-07-12,47.93,48.069,47.71,47.78,11321,42.0043926246828,42.126207992403,41.811591323255,41.8729371918911,12918.0663281665,0.0,1.0
2021-07-13,47.82,47.94,47.64,47.64,30304,41.9079919739689,42.0131563202022,41.750245454619,41.750245454619,34579.0196986802,0.0,1.0
2021-07-14,47.46,47.73,47.46,47.7299,13619,41.592498935269,41.8291187142939,41.592498935269,41.8290310773387,15540.2477981892,0.0,1.0
2021-07-15,46.87,47.01,46.652,47.01,4607,41.075440899622,41.1981326368941,40.8843923372981,41.1981326368941,5256.91472253891,0.0,1.0
2021-07-16,46.53,46.76,46.495,46.6019,12331,40.777475251961,40.9790402489081,40.7468023176429,40.8404862227457,14070.5481753044,0.0,1.0
2021-07-19,45.09,45.49,44.62,45.3,18173,39.5155030971614,39.866050917939,39.1036094077476,39.6995407030697,20736.6857505317,0.0,1.0
2021-07-20,45.48,45.48,44.75,44.75,26783,39.8572872224196,39.8572872224196,39.2175374495004,39.2175374495004,30561.3082295984,0.0,1.0
2021-07-21,46.61,46.64,45.78,46.15,7092,40.8475848161165,40.8738759026748,40.1201980880029,40.4444548222222,8092.47649495246,0.0,1.0
2021-07-22,47.18,47.23,46.76,47.23,13131,41.3471154607247,41.3909339383219,40.9790402489081,41.3909339383219,14983.4050839285,0.0,1.0
2021-07-23,47.52,47.61,47.29,47.39,8857,41.6450811083857,41.7239543680606,41.4435161114385,41.5311530666329,10106.4670496043,0.0,1.0
2021-07-26,47.91,47.91,47.67,47.67,36225,41.9868652336439,41.9868652336439,41.7765365411773,41.7765365411773,41335.3018936341,0.0,1.0
2021-07-27,48.08,48.08,47.61,47.78,88505,42.1358480574744,42.1358480574744,41.7239543680606,41.8729371918911,100990.500872218,0.0,1.0
2021-07-28,48.2726,48.37,48.1,48.26,13819,42.3046368331788,42.3899952275382,42.1533754485133,42.2935945768243,15768.4620253452,0.0,1.0
2021-07-29,48.37,48.6,48.37,48.48,8866,42.3899952275382,42.5915602244853,42.3899952275382,42.486395878252,10116.7366898264,0.0,1.0
2021-07-30,48.1,48.15,47.98,48.1,15351,42.1533754485133,42.1971939261105,42.04821110228,42.1533754485133,17516.5830053603,0.0,1.0
2021-08-02,48.52,48.64,48.31,48.45,4476,42.5214506603298,42.6266150065631,42.3374130544215,42.4601047916937,5107.43440375173,0.0,1.0
2021-08-03,48.94,49.12,48.63,49.08,13921,42.8895258721463,43.0472723914963,42.6178513110437,43.0122176094185,15884.8512811948,0.0,1.0
2021-08-04,48.75,49.27,48.75,49.27,10958,42.723015657277,43.1787278242879,42.723015657277,43.1787278242879,12503.8575058783,0.0,1.0
2021-08-05,49.27,49.4,49.1,49.1,13687,43.1787278242879,43.2926558660406,43.0297450004574,43.0297450004574,15617.8406354222,0.0,1.0
2021-08-06,49.14,49.19,48.94,49.19,15364,43.0647997825352,43.1086182601324,42.8895258721463,43.1086182601324,17531.4169301254,0.0,1.0
2021-08-09,48.8139,49.0,48.7819,49.0,2608,42.7790156716462,42.942108045263,42.750971845984,42.942108045263,2975.9135221145,0.0,1.0
2021-08-10,49.21,49.21,48.9298,49.09,4879,43.1261456511713,43.1261456511713,42.8805869027165,43.020981304938,5567.2860714711,0.0,1.0
2021-08-11,49.83,49.83,49.33,49.33,4905,43.6694947733766,43.6694947733766,43.2313099974046,43.2313099974046,5596.95392100139,0.0,1.0
2021-08-12,49.5,49.99,49.5,49.99,1367,43.3802928212351,43.8097139016877,43.3802928212351,43.8097139016877,1559.84424261139,0.0,1.0
2021-08-13,49.76,49.84,49.6283,49.6283,6812,43.6081489047405,43.6782584688961,43.4927310347495,43.4927310347495,7772.97657693405,0.0,1.0
2021-08-16,49.55,49.57,49.26,49.57,3191,43.4241112988323,43.4416386898711,43.1699641287685,43.4416386898711,3641.1579942743,0.0,1.0
2021-08-17,49.0,49.27,48.73,49.27,16055,42.942108045263,43.1787278242879,42.7054882662381,43.1787278242879,18319.8970849495,0.0,1.0
2021-08-18,49.29,49.51,49.275,49.33,11772,43.1962552153268,43.3890565167545,43.1831096720476,43.2313099974046,13432.6894104033,0.0,1.0
2021-08-19,48.88,48.97,48.695,48.84,4012,42.8369436990297,42.9158169587047,42.67481533192,42.8018889169519,4577.97739674976,0.0,1.0
2021-08-20,49.08,49.08,48.68,48.68,4282,43.0122176094185,43.0122176094185,42.6616697886409,42.6616697886409,4886.06660341039,0.0,1.0
2021-08-23,49.2371,49.2788,49.15,49.26,10973,43.1498952660289,43.186439876345,43.0735634780546,43.1699641287685,12520.973572915,0.0,1.0
2021-08-24,49.36,49.5,49.26,49.26,28465,43.2576010839629,43.3802928212351,43.1699641287685,43.1699641287685,32480.5898799805,0.0,1.0
2021-08-25,49.8227,49.84,49.55,49.71,4357,43.6630972756474,43.6782584688961,43.4241112988323,43.5643304271433,4971.6469385939,0.0,1.0
2021-08-26,49.5468,49.79,49.5468,49.66,5141,43.421306916266,43.6344399912989,43.421306916266,43.5205119495461,5866.2467090455,0.0,1.0
2021-08-27,50.11,50.169,49.91,49.91,12481,43.914878247921,43.9665840514857,43.7396043375322,43.7396043375322,14241.7088456714,0.0,1.0
2021-08-30,50.18,50.28,50.03,50.05,22762,43.9762241165571,44.0638610717515,43.8447686837655,43.8622960748043,25973.0611926266,0.0,1.0
2021-08-31,50.173,50.28,50.0701,50.12,16966,43.9700895296935,44.0638610717515,43.8799111027984,43.9236419434404,19359.4128896452,0.0,1.0
2021-09-01,50.43,50.62,50.43,50.54,1636,44.1953165045431,44.3618267194125,44.1953165045431,44.291717155257,1866.79237813624,0.0,1.0
2021-09-02,50.6,50.75,50.56,50.56,5712,44.3442993283736,44.4757547611652,44.3092445462959,44.3092445462959,6517.79832757593,0.0,1.0
2021-09-03,50.69,50.88,50.62,50.62,3999,44.4231725880486,44.589682802918,44.3618267194125,44.3618267194125,4563.14347198462,0.0,1.0
2021-09-07,50.02,50.509,50.02,50.4,16569,43.836004988246,44.2645496991467,43.836004988246,44.1690254179848,18906.4076487405,0.0,1.0
2021-09-08,49.62,49.73,49.5399,49.65,4229,43.4854571674684,43.5818578181822,43.4152599663576,43.5117482540267,4825.58983321404,0.0,1.0
2021-09-09,49.6582,49.9,49.5417,49.56,9681,43.5189344843526,43.7308406420127,43.4168374315511,43.4328749943517,11046.7096654872,0.0,1.0
2021-09-10,49.56,49.92,49.46,49.92,16068,43.4328749943517,43.7483680330516,43.3452380391573,43.7483680330516,18334.7310097146,0.0,1.0
2021-09-13,49.5601,49.71,49.5601,49.7,2711,43.4329626313069,43.5643304271433,43.4329626313069,43.5555667316239,3093.44384909985,0.0,1.0
2021-09-14,49.31,50.01,49.3,50.01,6559,43.2137826063657,43.8272412927266,43.2050189108462,43.8272412927266,7484.28557958167,0.0,1.0
2021-09-15,49.1405,49.22,48.92,49.01,20069,43.0652379673111,43.1349093466907,42.8719984811075,42.9508717407824,22900.1566239708,0.0,1.0
2021-09-16,49.3631,49.3631,48.94,48.97,7929,43.2603178295739,43.2603178295739,42.8895258721463,42.9158169587047,9047.55303560041,0.0,1.0
2021-09-17,49.04,49.46,48.88,49.46,2796,42.9771628273408,43.3452380391573,42.8369436990297,43.3452380391573,3190.43489564116,0.0,1.0
2021-09-20,48.03,48.1331,47.62,48.07,9621,42.0920295798772,42.1823832806826,41.7327180635801,42.1270843619549,10978.2453973403,0.0,1.0
2021-09-21,48.4366,48.63,48.33,48.57,4165,42.4483614396977,42.6178513110437,42.3549404454604,42.565269137927,4752.56128052411,0.0,1.0
2021-09-22,48.872,49.09,48.76,48.78,1345,42.8299327426141,43.020981304938,42.7317793527964,42.7493067438353,1534.74067762424,0.0,1.0
2021-09-23,49.39,49.5,49.23,49.27,6777,43.2838921705212,43.3802928212351,43.1436730422101,43.1787278242879,7733.03908718174,0.0,1.0
2021-09-24,48.7722,48.8,48.6577,48.7,2692,42.7424710613301,42.7668341348742,42.6421267476325,42.6791971796797,3071.76349752003,0.0,1.0
2021-09-27,48.8001,48.9,48.7,48.7,5825,42.7669217718294,42.8544710900686,42.6791971796797,42.6791971796797,6646.73936591907,0.0,1.0
2021-09-28,47.2669,47.73,47.22,47.48,11845,41.4232719747886,41.8291187142939,41.3821702428024,41.6100263263079,13515.9876033153,0.0,1.0
2021-09-29,46.58,47.0,46.41,47.0,12450,40.8212937295582,41.1893689413747,40.6723109057277,41.1893689413747,14206.3356404622,0.0,1.0
2021-09-30,46.6425,47.01,46.61,47.0,9025,40.8760668265547,41.1981326368941,40.8475848161165,41.1893689413747,10298.1670004154,0.0,1.0
2021-10-01,47.0105,47.07,46.68,46.76,4336,41.1985708216701,41.2507148100108,40.9089306847526,40.9790402489081,4947.68444474251,0.0,1.0
2021-10-04,46.52,46.91,46.28,46.91,14251,40.7687115564415,41.1104956816997,40.5583828639749,41.1104956816997,16261.4047560022,0.0,1.0
2021-10-05,46.6091,46.71,46.4613,46.56,14425,40.8467960835197,40.9352217713109,40.7172686637424,40.8037663385193,16459.951133628,0.0,1.0
2021-10-06,45.99,45.99,45.03,45.7,37623,40.3042356939111,40.3042356939111,39.4629209240447,40.0500885238473,42930.5193414547,0.0,1.0
2021-10-07,46.005,46.18,45.63,45.63,12658,40.3173812371903,40.4707459087805,39.9887426552112,39.9887426552112,14443.6784367045,0.0,1.0
2021-10-08,46.12,46.25,46.0064,46.16,13312,40.4181637356639,40.5320917774166,40.318608154563,40.4532185177416,15189.9389595047,0.0,1.0
2021-10-11,45.6002,45.92,45.5,45.68,25244,39.9626268425633,40.242889825275,39.8748146134585,40.0325611328084,28805.1997516328,0.0,1.0
2021-10-12,45.8,45.86,45.5772,45.75,5646,40.1377254790417,40.1903076521584,39.9424703428686,40.0939070014445,6442.48763261445,0.0,1.0
2021-10-13,46.6,46.62,46.08,46.21,18410,40.838821120597,40.8563485116359,40.3831089535861,40.4970369953388,21007.1196097117,0.0,1.0
2021-10-14,47.12,47.12,46.85,46.85,18576,41.294533287608,41.294533287608,41.0579135085831,41.0579135085831,21196.5374182511,0.0,1.0
2021-10-15,47.4398,47.5091,47.335,47.41,4992,41.5747962703197,41.6355286802695,41.482952741276,41.5486804576718,5696.22710981426,0.0,1.0
2021-10-18,47.4752,47.56,47.2613,47.35,7724,41.6058197524586,41.6801358904634,41.4183643052977,41.4960982845552,8813.63345276548,0.0,1.0
2021-10-19,47.9125,47.939,47.8,47.86,2731,41.9890561575237,42.0122799506503,41.89046458293,41.9430467560467,3116.26527181546,0.0,1.0
2021-10-20,47.7642,47.81,47.4001,47.68,10391,41.8590905529704,41.8992282784495,41.5400043991076,41.7853002366967,11856.870171891,0.0,1.0
2021-10-21,47.88,47.98,47.6,47.6,197618,41.9605741470856,42.04821110228,41.7151906725412,41.7151906725412,225496.195710592,0.0,1.0
2021-10-22,47.56,47.72,47.48,47.72,26390,41.6801358904634,41.8203550187745,41.6100263263079,41.8203550187745,30112.8672732369,0.0,1.0
2021-10-25,47.5652,47.69,47.44,47.51,85399,41.6846930121335,41.7940639322162,41.5749715442301,41.6363174128662,97446.3339244848,0.0,1.0
2021-10-26,47.92,48.14,47.8216,48.14,6237,41.9956289291633,42.188430230591,41.909394165252,42.188430230591,7116.86067386048,0.0,1.0
2021-10-27,47.84,47.98,47.8,47.98,8185,41.9255193650078,42.04821110228,41.89046458293,42.04821110228,9339.66724636011,0.0,1.0
2021-10-28,48.145,48.22,47.8,47.97,12533,42.1928120783507,42.2585397947466,41.89046458293,42.0394474067605,14301.044544732,0.0,1.0
2021-10-29,47.5864,47.798,47.37,47.798,12285,41.7032720466347,41.8887118438261,41.513625675594,41.8887118438261,14018.0589030585,0.0,1.0
2021-11-01,47.4,47.48,47.3301,47.4399,72349,41.5399167621524,41.6100263263079,41.4786585304715,41.5748839072749,82555.3556025544,0.0,1.0
2021-11-02,47.07,47.31,47.05,47.31,3245,41.2507148100108,41.4610435024774,41.2331874189719,41.4610435024774,3702.77583560642,0.0,1.0
2021-11-03,47.35,47.35,46.91,46.95,7622,41.4960982845552,41.4960982845552,41.1104956816997,41.1455504637775,8697.24419691591,0.0,1.0
2021-11-04,47.145,47.37,47.11,47.37,5351,41.3164425264066,41.513625675594,41.2857695920886,41.513625675594,6105.87164755932,0.0,1.0
2021-11-05,47.32,47.45,47.2,47.45,3369,41.4698071979968,41.5837352397496,41.3646428517635,41.5837352397496,3844.26865644316,0.0,1.0
2021-11-08,47.6,47.65,47.51,47.51,13833,41.7151906725412,41.7590091501384,41.6363174128662,41.6363174128662,15784.4370212461,0.0,1.0
2021-11-09,47.45,47.47,47.24,47.26,10570,41.5837352397496,41.6012626307884,41.3996976338413,41.4172250248802,12061.1219051956,0.0,1.0
2021-11-10,46.9367,47.38,46.9367,47.38,14609,41.1338947487366,41.5223893711135,41.1338947487366,41.5223893711135,16669.9082226115,0.0,1.0
2021-11-11,47.0,47.11,46.8949,47.08,9589,41.1893689413747,41.2857695920886,41.0972625014654,41.2594785055302,10941.7311209954,0.0,1.0
2021-11-12,47.1474,47.1755,47.0298,47.0299,3578,41.3185458133313,41.3431717977409,41.2154847540226,41.2155723909778,4082.75252382119,0.0,1.0
2021-11-15,47.15,47.27,47.15,47.27,5256,41.3208243741663,41.4259887203996,41.3208243741663,41.4259887203996,5997.46988966021,0.0,1.0
2021-11-16,47.0766,47.17,47.0,47.08,18212,41.2564988490536,41.3383517652052,41.1893689413747,41.2594785055302,20781.1875248272,0.0,1.0
2021-11-17,47.22,47.22,47.0373,47.12,6621,41.3821702428024,41.3821702428024,41.2220575256622,41.294533287608,7555.03199000004,0.0,1.0
2021-11-18,47.43,47.5199,47.18,47.18,41627,41.5662078487107,41.6449934714305,41.3471154607247,41.3471154607247,47499.3681691182,0.0,1.0
2021-11-19,46.9311,47.19,46.82,47.01,56183,41.1289870792458,41.3558791562441,41.0316224220248,41.1981326368941,64108.7996215333,0.0,1.0
2021-11-22,46.47,46.85,46.44,46.85,20594,40.7248930788443,41.0579135085831,40.698601992286,41.0579135085831,23499.2189702554,0.0,1.0
2021-11-23,46.315,46.38,46.1,46.35,3557,40.589055798293,40.6460198191693,40.400636344625,40.619728732611,4058.79002996981,0.0,1.0
2021-11-24,45.94,45.94,45.5,45.5,14059,40.2604172163139,40.2604172163139,39.8748146134585,39.8748146134585,16042.3190979324,0.0,1.0
2021-11-26,44.78,45.18,44.59,45.18,16403,39.2438285360587,39.5943763568364,39.0773183211893,39.5943763568364,18716.989840201,0.0,1.0
2021-11-29,45.18,45.33,45.0299,45.33,3873,39.5943763568364,39.725831789628,39.4628332870895,39.725831789628,4419.36850887632,0.0,1.0
2021-11-30,44.66,44.94,44.15,44.91,44807,39.1386641898254,39.3840476643698,38.6917157183339,39.3577565778114,51127.9743808989,0.0,1.0
2021-12-01,44.41,45.63,44.41,45.33,24179,38.9195718018394,39.9887426552112,38.9195718018394,39.725831789628,27589.958992027,0.0,1.0
2021-12-02,44.98,45.15,44.63,44.8,18449,39.4191024464475,39.568085270278,39.1123731032671,39.2613559270976,21051.6213840071,0.0,1.0
2021-12-03,44.64,44.99,44.28,44.99,233138,39.1211367987865,39.427866141967,38.8056437600866,39.427866141967,266027.042453501,0.0,1.0
2021-12-06,45.145,45.175,44.92,44.95,5028,39.5637034225183,39.5899945090766,39.3665202733309,39.3928113598892,5737.30567070235,0.0,1.0
2021-12-07,45.7159,45.8256,45.59,45.59,53027,40.0640227997232,40.1601605395715,39.9536878731335,39.9536878731335,60507.5791170114,0.0,1.0
2021-12-08,45.65,45.7299,45.49,45.56,4091,40.0062700462501,40.0762919734505,39.866050917939,39.9273967865751,4668.12201647639,0.0,1.0
2021-12-09,45.3301,45.41,45.26,45.4,2930,39.7259194265832,39.7959413537835,39.6644859209919,39.7871776582641,3343.33842783569,0.0,1.0
2021-12-10,45.1632,45.28,44.93,45.18,4616,39.5796533483637,39.6820133120308,39.3752839688503,39.5943763568364,5267.18436276094,0.0,1.0
2021-12-13,43.0419,44.14,43.025,43.59,15834,38.8950132978852,39.8873164746132,38.8797415342146,39.3903064143269,17522.1805268558,1.340077,1.0
2021-12-14,42.92,43.1,42.76,42.91,9629,38.7848577954327,38.9475156333446,38.6402730506221,38.775821248882,10655.6193187504,0.0,1.0
2021-12-15,43.1445,43.1445,42.42,42.82,17682,38.987728265495,38.987728265495,38.3330304678997,38.6944923299261,19567.2095538628,0.0,1.0
2021-12-16,43.23,43.4923,43.145,43.479,32468,39.0649907385032,39.302019354527,38.9881800928226,39.2900007476146,35929.6550047967,0.0,1.0
2021-12-17,43.11,43.4,43.11,43.13,31255,38.9565521798952,39.2186120298644,38.9565521798952,38.9746252729966,34587.3280514637,0.0,1.0
2021-12-20,43.0241,43.0241,42.75,42.8,14875,38.8789282450251,38.8789282450251,38.6312365040715,38.6764192368248,16460.9344029922,0.0,1.0
2021-12-21,43.62,43.64,43.4,43.4,12160,39.4174160539789,39.4354891470802,39.2186120298644,39.2186120298644,13456.4680564965,0.0,1.0
2021-12-22,44.5795,44.6,43.83,43.83,12712,40.2844726955147,40.3029976159436,39.6071835315428,39.6071835315428,14067.3208827454,0.0,1.0
2021-12-23,45.03,45.08,44.8415,44.87,22709,40.691569117622,40.7367518503753,40.521230215142,40.5469843728114,25130.175418995,0.0,1.0
2021-12-27,45.677,45.83,44.98,45.02,33353,41.2762336794497,41.4144928416748,40.6463863848687,40.6825325710713,36909.0114381849,0.0,1.0
2021-12-28,45.54,46.0,45.54,45.54,13855,41.1524329917056,41.568114133036,41.1524329917056,41.1524329917056,15332.1846153585,0.0,1.0
2021-12-29,45.83,45.83,45.6537,45.6803,15505,41.4144928416748,41.4144928416748,41.2551785259866,41.2792157398114,17158.1033894719,0.0,1.0
2021-12-30,45.61,45.7727,45.61,45.74,3546,41.2625152981311,41.4097069499401,41.2625152981311,41.380123870566,3919.61223961849,0.051819,1.0
2021-12-31,45.8557,45.93,45.82,45.82,1844,41.4847955000331,41.5520133225863,41.4524983766798,41.4524983766798,2038.28679352975,0.0,1.0
2022-01-03,46.19,46.3,46.07,46.2,5978,41.7872304674562,41.8867454133626,41.6786687082855,41.7962772807204,6607.85165494623,0.0,1.0
2022-01-04,46.2404,46.48,46.2,46.48,18235,41.8328264063079,42.0495880521187,41.7962772807204,42.0495880521187,20156.2688069496,0.0,1.0
2022-01-05,45.78,46.3499,45.78,46.28,18275,41.4163111236229,41.9318890115511,41.4163111236229,41.8686517868342,20200.4832710175,0.0,1.0
2022-01-06,45.33,45.508,45.2,45.44,49786,41.0092045267328,41.170237802836,40.8915959542979,41.1087194726393,55031.5327020999,0.0,1.0
2022-01-07,45.5084,45.54,45.32,45.35,3846,41.1705996753666,41.1991876052815,41.0001577134686,41.0272981532613,4251.22072012767,0.0,1.0
2022-01-10,44.9082,44.9082,44.5,44.7455,11965,40.6276099432478,40.6276099432478,40.2583190258021,40.4804182914388,13225.6515643077,0.0,1.0
2022-01-11,45.1706,45.21,44.8763,44.8763,3172,40.8649983233011,40.9006427675621,40.5987506089349,40.5987506089349,3506.20700058371,0.0,1.0
2022-01-12,45.3474,45.4,45.19,45.19,9759,41.0249459818126,41.0725322195824,40.8825491410336,40.8825491410336,10787.2238709636,0.0,1.0
2022-01-13,44.8421,45.38,44.8421,45.37,11638,40.5678105075713,41.0544385930539,40.5678105075713,41.0453917797897,12864.1983205527,0.0,1.0
2022-01-14,44.5,44.64,44.275,44.5,19860,40.2583190258021,40.3849744115013,40.054765727357,40.2583190258021,21952.4814097076,0.0,1.0
2022-01-18,43.9264,44.0647,43.885,44.02,20431,39.7393938169662,39.8645112444104,39.7019400100523,39.8240719891193,22583.6428842767,0.0,1.0
2022-01-19,44.11,44.33,44.0501,44.2,22476,39.9054933084973,40.1045232003103,39.8513028970446,39.9869146278754,24844.1073597477,0.0,1.0
2022-01-20,43.7501,44.3518,43.69,44.24,30451,39.5798984991179,40.1242452532263,39.5255271513999,40.0231018809323,33659.3661332833,0.0,1.0
2022-01-21,42.9,43.14,42.8001,43.09,10345,38.8108289035261,39.0279524218675,38.7204512390165,38.9827183555464,11434.9657695582,0.0,1.0
2022-01-24,41.85,42.32,40.93,41.59,21680,37.8609135107824,38.286113734201,37.0286066904737,37.6256963659126,23964.2395247967,0.0,1.0
2022-01-25,41.92,42.1899,41.47,41.51,30807,37.924241203632,38.1684146936335,37.5171346067419,37.5533218597988,34052.8748634876,0.0,1.0
2022-01-26,41.77,42.45,41.54,42.45,23842,37.7885390046686,38.4037223066359,37.5804622995915,38.4037223066359,26354.0313076662,0.0,1.0
2022-01-27,41.72,41.85,41.6,41.8,15467,37.7433049383475,37.8609135107824,37.6347431791768,37.8156794444613,17096.6278934516,0.0,1.0
2022-01-28,41.7139,41.83,41.495,41.55,2121,37.7377863822563,37.842819884254,37.5397516399024,37.5895091128557,2344.4719571999,0.0,1.0
2022-01-31,42.48,42.48,41.8999,41.8999,6547,38.4308627464286,38.4308627464286,37.9060571089709,37.9060571089709,7236.80240631198,0.0,1.0
2022-02-01,42.92,42.92,42.71,42.71,17891,38.8289225300545,38.8289225300545,38.6389394515058,38.6389394515058,19776.0244159657,0.0,1.0
2022-02-02,43.22,43.33,43.09,43.24,33985,39.1003269279813,39.1998418738878,38.9827183555464,39.1184205545097,37565.7140336814,0.0,1.0
2022-02-03,42.65,42.95,42.5615,42.82,11720,38.5846585719204,38.8560629698472,38.5045942745321,38.7384543974123,12954.8379718919,0.0,1.0
2022-02-04,42.1559,42.34,41.94,41.98,9470,38.1376555285351,38.3042073607295,37.9423348301605,37.9785220832174,10467.7743680731,0.0,1.0
2022-02-07,42.0,42.23,41.93,42.02,4020,37.9966157097458,38.204692414823,37.9332880168962,38.0147093362743,4443.553638823,0.0,1.0
2022-02-08,42.16,42.16,41.75,41.82,4435,38.1413647219734,38.1413647219734,37.7704453781402,37.8337730709898,4902.27870352736,0.0,1.0
2022-02-09,42.84,42.86,42.6811,42.6811,7572,38.7565480239407,38.7746416504692,38.6127941611722,38.6127941611722,8369.79804805168,0.0,1.0
2022-02-10,42.6,43.12,42.57,42.57,4625,38.5394245055993,39.009858795339,38.5122840658067,38.5122840658067,5112.29740784984,0.0,1.0
2022-02-11,42.0517,42.74,41.9584,42.63,3550,38.0433877343219,38.6660798912985,37.9589809665666,38.566564945392,3924.03368602528,0.0,1.0
2022-02-14,41.5417,41.81,41.5,41.81,2930,37.5820002578464,37.8247262577255,37.5442750465346,37.8247262577255,3238.70949297298,0.0,1.0
2022-02-15,42.31,42.31,42.01,42.072,17376,38.2770669209368,38.2770669209368,38.00566252301,38.0617527652482,19206.7631910916,0.0,1.0
2022-02-16,42.37,42.44,41.94,42.16,22526,38.3313478005221,38.3946754933717,37.9423348301605,38.1413647219734,24899.3754398326,0.0,1.0
2022-02-17,41.493,42.1,41.493,41.79,31347,37.5379422772496,38.0870838423881,37.5379422772496,37.8066326311971,34649.7701284041,0.0,1.0
2022-02-18,41.295,41.36,41.135,41.33,4772,37.3588153746179,37.4176196608354,37.2140663623903,37.3904792210427,5274.78556329934,0.0,1.0
2022-02-22,40.56,40.84,40.46,40.58,7515,36.6938745996974,36.9471853710957,36.6034064670551,36.7119682262258,8306.79243675492,0.0,1.0
2022-02-23,40.1111,41.07,40.09,41.07,6048,36.2877631522663,37.1552620761729,36.2686743762788,37.1552620761729,6685.22696706505,0.0,1.0
2022-02-24,39.35,39.4182,38.26,38.26,18025,35.5992101947261,35.6609094611882,34.6131075489256,34.6131075489256,19924.1428705932,0.0,1.0
2022-02-25,40.38,40.38,39.58,39.58,14422,36.5310319609413,36.5310319609413,35.8072868998033,35.8072868998033,15941.5250196779,0.0,1.0
2022-02-28,39.8177,40.265,39.74,39.9491,21854,36.022329651094,36.4269936084027,35.9520359120309,36.1412047773859,24156.5724434919,0.0,1.0
2022-03-01,38.78,39.52,38.59,39.52,4852,35.0835418386653,35.753006020218,34.911652386645,35.753006020218,5363.21449143512,0.0,1.0
2022-03-02,39.4452,39.4452,39.19,39.28,22242,35.6853358570016,35.6853358570016,35.4544611824985,35.5358825018766,24585.4527449505,0.0,1.0
2022-03-03,37.8715,39.14,37.7201,39.14,12001,34.2616388536104,35.4092271161774,34.1246701007901,35.4092271161774,13265.4445819689,0.0,1.0
2022-03-04,36.2,36.83,35.72,36.59,47305,32.7494640164952,33.3194132521414,32.3152169798124,33.1022897338,52289.130568289,0.0,1.0
2022-03-07,35.29,36.13,34.93,35.76,69403,31.9262040094507,32.6861363236456,31.6005187319386,32.3514042328693,76715.4112425951,0.0,1.0
2022-03-08,36.06,36.78,35.59,35.89,35687,32.6228086307961,33.2741791858203,32.1976084073775,32.4690128053042,39447.0394797701,0.0,1.0
2022-03-09,37.695,37.93,36.66,36.66,10276,34.1019625994969,34.3145627112062,33.1656174266496,33.1656174266496,11358.6958190411,0.0,1.0
2022-03-10,36.93,37.37,36.9,37.37,11954,33.4098813847836,33.8079411684095,33.382740944991,33.8079411684095,13213.4925866891,0.0,1.0
2022-03-11,36.98,37.77,36.87,37.77,83888,33.4551154511048,34.1698136989786,33.3556005051983,34.1698136989786,92726.5740431798,0.0,1.0
2022-03-14,37.67,38.04,37.58,37.69,38019,34.0793455663363,34.4140776571126,33.9979242469583,34.0974391928648,42024.7427349282,0.0,1.0
2022-03-15,37.5668,37.5668,37.34,37.55,1335,33.9859824534495,33.9859824534495,33.7808007286169,33.9707838071656,1475.65773826585,0.0,1.0
2022-03-16,39.28,39.28,38.29,38.3,10506,35.5358825018766,35.5358825018766,34.6402479887183,34.6492948019825,11612.9289874314,0.0,1.0
2022-03-17,39.16,39.405,38.9428,38.9428,2200,35.4273207427059,35.6489676676794,35.2308239586069,35.2308239586069,2431.79552373397,0.0,1.0
2022-03-18,39.91,39.91,39.42,39.42,9727,36.1058317375227,36.1058317375227,35.6625378875757,35.6625378875757,10751.8522997093,0.0,1.0
2022-03-21,39.1986,39.37,39.12,39.37,4109,35.4622414419058,35.6173038212546,35.391133489649,35.6173038212546,4541.93082137405,0.0,1.0
2022-03-22,39.88,39.88,39.59,39.59,4849,36.0786912977301,36.0786912977301,35.8163337130675,35.8163337130675,5359.89840663002,0.0,1.0
2022-03-23,39.05,39.33,39.05,39.25,10655,35.3278057967994,35.5811165681977,35.3278057967994,35.5087420620839,11777.6278660843,0.0,1.0
2022-03-24,39.1221,39.135,38.96,38.96,3316,35.3930333204344,35.4047037095453,35.2463844774214,35.2463844774214,3665.37907122813,0.0,1.0
2022-03-25,39.3699,39.3804,39.19,39.2,3486,35.6172133531219,35.6267125070494,35.4544611824985,35.4635079957628,3853.29054351666,0.0,1.0
2022-03-28,39.1703,39.18,38.91,38.94,3377,35.436638960368,35.4454143692343,35.2011504111002,35.2282908508929,3732.80612893166,0.0,1.0
2022-03-29,39.9149,39.94,39.67,39.83,4857,36.1102646760222,36.1329721773154,35.8887082191813,36.0334572314089,5368.74129944361,0.0,1.0
2022-03-30,39.24,39.6101,39.24,39.6101,2396,35.4996952488197,35.8345178077286,35.4996952488197,35.8345178077286,2648.44639766664,0.0,1.0
2022-03-31,39.02,39.31,39.02,39.31,3976,35.3006653570067,35.5630229416692,35.3006653570067,35.5630229416692,4394.91772834832,0.0,1.0
2022-04-01,39.28,39.28,39.08,39.19,5814,35.5358825018766,35.5358825018766,35.3549462365921,35.4544611824985,6426.57235226788,0.0,1.0
2022-04-04,39.4501,39.48,39.34,39.34,2021,35.689768795501,35.7168187671611,35.5901633814619,35.5901633814619,2233.93579703017,0.0,1.0
2022-04-05,39.57,39.66,39.31,39.66,15403,35.7982400865391,35.8796614059171,35.5630229416692,35.8796614059171,17025.8847509429,0.0,1.0
2022-04-06,39.005,39.04,38.8215,38.97,6923,35.2870951371104,35.3187589835352,35.1210861137118,35.2554312906856,7652.41836855014,0.0,1.0
2022-04-07,39.0,39.07,38.81,38.95,23415,35.2825717304783,35.3458994233278,35.110682278458,35.2373376641571,25882.0419037414,0.0,1.0
2022-04-08,38.9036,38.9699,38.75,38.79,7606,35.1953604506111,35.2553408225529,35.0564013988726,35.0925886519295,8407.38034250938,0.0,1.0
2022-04-11,38.65,38.9679,38.65,38.9679,2860,34.9659332662304,35.2535314599001,34.9659332662304,35.2535314599001,3161.33418085417,0.0,1.0
2022-04-12,38.46,38.732,38.415,38.67,7649,34.7940438142101,35.040117134997,34.7533331545211,34.9840268927588,8454.91089138236,0.0,1.0
2022-04-13,38.98,38.98,38.56,38.56,8500,35.2644781039498,35.2644781039498,34.8845119468523,34.8845119468523,9395.57361442673,0.0,1.0
2022-04-14,38.92,39.0213,38.7,38.93,32687,35.2101972243645,35.3018414427311,35.0111673325515,35.2192440376287,36130.9546746784,0.0,1.0
2022-04-18,38.6826,38.84,38.6826,38.69,1121,34.9954258774717,35.1378227182507,34.9954258774717,35.0021205192873,1239.11035550263,0.0,1.0
2022-04-19,38.6,38.64,38.34,38.34,4366,34.9206991999093,34.9568864529662,34.6854820550394,34.6854820550394,4826.00875301024,0.0,1.0
2022-04-20,38.8607,38.94,38.7799,38.83,3076,35.1565496217076,35.2282908508929,35.0834513705327,35.1287759049864,3400.09228682078,0.0,1.0
2022-04-21,38.67,39.35,38.67,39.32,191500,34.9840268927588,35.5992101947261,34.9840268927588,35.5720697549335,211676.746725026,0.0,1.0
2022-04-22,37.8634,38.61,37.8634,38.61,4052,34.2543109348664,34.9297460131735,34.2543109348664,34.9297460131735,4478.92521007731,0.0,1.0
2022-04-25,37.52,37.59,37.15,37.23,103816,33.9436433673729,34.0069710602225,33.6089112765966,33.6812857827104,114754.220041803,0.0,1.0
2022-04-26,36.4,37.29,36.36,37.2,6894,32.9304002817797,33.7355666622957,32.8942130287228,33.6541453429177,7620.36288210093,0.0,1.0
2022-04-27,36.17,36.4225,36.0701,36.31,9604,32.7223235767025,32.9507556116242,32.6319459121929,32.8489789624017,10615.8928227005,0.0,1.0
2022-04-28,36.52,36.59,36.105,36.255,21483,33.0389620409504,33.1022897338,32.6635192904851,32.7992214894484,23746.4832892623,0.0,1.0
2022-04-29,36.3914,36.96,36.3914,36.89,31355,32.9226200223725,33.4370218245763,32.9226200223725,33.3736941317267,34658.6130212176,0.0,1.0
2022-05-02,36.1027,36.57,35.76,36.38,17175,32.6614385234343,33.0841961072715,32.3514042328693,32.9123066552513,18984.5855091505,0.0,1.0
2022-05-03,36.14,36.161,36.12,36.161,1980,32.6951831369099,32.7141814447647,32.6770895103814,32.7141814447647,2188.61597136058,0.0,1.0
2022-05-04,36.3825,36.3825,35.585,35.62,3056,32.9145683585673,32.9145683585673,32.1930850007454,32.2247488471701,3377.98505478684,0.0,1.0
2022-05-05,34.893,34.915,34.77,34.885,1177,31.567045522861,31.5869485120423,31.455769719711,31.5598080722496,1301.01060519768,0.0,1.0
2022-05-06,34.21,34.62,34.0119,34.62,9894,30.9491481769144,31.3200675207476,30.7699308061501,31.3200675207476,10936.4476871927,0.0,1.0
2022-05-09,33.3009,33.59,33.22,33.59,14444,30.1267023830637,30.3882457545324,30.0535136637561,30.3882457545324,15965.8429749152,0.0,1.0
2022-05-10,33.41,33.656,33.31,33.656,29406,30.2254031157764,30.4479547220763,30.1349349831341,30.4479547220763,32504.2632595097,0.0,1.0
2022-05-11,33.17,33.94,33.17,33.67,10347,30.008279597435,30.7048842187803,30.008279597435,30.4606202606462,11437.1764927616,0.0,1.0
2022-05-12,33.14,33.4991,32.96,33.0,17617,29.9811391576423,30.3060102219606,29.8182965188862,29.8544837719431,19473.1553371007,0.0,1.0
2022-05-13,34.23,34.25,33.71,33.71,11191,30.9672418034428,30.9853354299713,30.4968075137031,30.4968075137031,12370.1016845941,0.0,1.0
2022-05-16,34.46,34.4836,34.16,34.24,3119,31.17531850852,31.1966689878236,30.9039141105933,30.9762886167071,3447.62283569376,0.0,1.0
2022-05-17,35.2458,35.28,35.056,35.15,11692,31.8862170948228,31.9171571961865,31.7145085790678,31.7995486237516,12923.8878470444,0.0,1.0
2022-05-18,34.2255,34.84,34.2255,34.84,7474,30.9631707374739,31.5190974125606,30.9631707374739,31.5190974125606,8261.47261108535,0.0,1.0
2022-05-19,34.535,34.62,34.37,34.4099,6321,31.2431696080017,31.3200675207476,31.093897189142,31.1299939740662,6986.9906843284,0.0,1.0
2022-05-20,34.74,34.99,34.47,34.99,4072,31.4286292799183,31.654799611524,31.1843653217842,31.654799611524,4501.03244211126,0.0,1.0
2022-05-23,35.55,35.57,35.29,35.32,10233,32.1614211543206,32.179514780849,31.9262040094507,31.9533444492434,11311.1652701681,0.0,1.0
2022-05-24,35.02,35.15,34.83,35.09,11092,31.6819400513166,31.7995486237516,31.5100505992963,31.7452677441662,12260.670886026,0.0,1.0
2022-05-25,35.25,35.39,35.1376,35.18,7818,31.8900167563938,32.016672142093,31.7883305753039,31.8266890635442,8641.7170020692,0.0,1.0
2022-05-26,35.99,36.0,35.49,35.49,9879,32.5594809379465,32.5685277512107,32.1071402747352,32.1071402747352,10919.8672631672,0.0,1.0
2022-05-27,36.205,36.21,36.0824,36.2,2049,32.7539874231273,32.7585108297594,32.6430734925079,32.7494640164952,2264.88592187769,0.0,1.0
2022-05-31,36.1887,36.4,36.12,36.21,2451,32.7392411175066,32.9304002817797,32.6770895103814,32.7585108297594,2709.24128575999,0.0,1.0
2022-06-01,35.52,36.14,35.46,36.14,24644,32.1342807145279,32.6951831369099,32.0799998349425,32.6951831369099,27240.5313122273,0.0,1.0
2022-06-02,36.41,36.42,35.77,35.89,2437,32.9394470950439,32.9484939083082,32.3604510461335,32.4690128053042,2693.76622333623,0.0,1.0
2022-06-03,35.96,36.08,35.81,35.81,9263,32.5323404981538,32.6409022573245,32.3966382991904,32.3966382991904,10238.9645165217,0.0,1.0
2022-06-06,36.27,36.32,36.265,36.3,5252,32.8127917093448,32.8580257756659,32.8082683027127,32.8399321491375,5805.35913211402,0.0,1.0
2022-06-07,36.23,36.26,36.23,36.24,3722,32.7766044562879,32.8037448960806,32.7766044562879,32.7856512695521,4114.15588151721,0.0,1.0
2022-06-08,35.79,36.12,35.69,35.89,5372,32.378544672662,32.6770895103814,32.2880765400197,32.4690128053042,5938.00252431769,0.0,1.0
2022-06-09,34.5861,35.19,34.5861,35.19,2711,31.6848666954076,32.2381089227,31.6848666954076,32.2381089227,2959.23344104174,0.437135,1.0
2022-06-10,33.6698,33.69,33.55,33.64,3129,30.8454299461644,30.8639354818347,30.7356792940206,30.8181297004725,3415.50772298768,0.0,1.0
2022-06-13,32.1721,32.84,32.0886,32.5,94702,29.4733635712417,30.0852371986777,29.3968679163669,29.7737578854149,103373.413992451,0.0,1.0
2022-06-14,31.6,31.9,31.3,31.9,8835,28.9492538208957,29.2240885090687,28.6744191327226,29.2240885090687,9643.97914113014,0.0,1.0
2022-06-15,32.86,32.86,31.82,31.82,10824,30.1035595112225,30.1035595112225,29.1507992588893,29.1507992588893,11815.1024588107,0.0,1.0
2022-06-16,31.7808,32.0003,31.73,31.84,3828,29.1148875263013,29.3159749064813,29.0683488524373,29.1691215714341,4178.51184518916,0.0,1.0
2022-06-17,31.93,32.09,31.88,31.94,16090,29.2515719778861,29.398150478245,29.2057661965239,29.2607331341585,17563.2851591153,0.0,1.0
2022-06-21,32.11,32.23,32.11,32.23,2373,29.4164727907899,29.5264066660591,29.4164727907899,29.5264066660591,2590.28438052086,0.0,1.0
2022-06-22,32.0818,32.2611,31.81,31.81,3367,29.3906383301016,29.5548978620664,29.1416381026168,29.1416381026168,3675.30025672724,0.0,1.0
2022-06-23,31.99,32.03,31.62,31.7,6570,29.3065389155207,29.3431835406104,28.9675761334406,29.04086538362,7171.5838095331,0.0,1.0
2022-06-24,32.92,32.92,32.42,32.42,12743,30.1585264488572,30.1585264488572,29.7004686352354,29.7004686352354,13909.8162077443,0.0,1.0
2022-06-27,32.7433,32.98,32.7433,32.8419,2722,29.9966488175232,30.2134933864918,29.9966488175232,30.0869778183694,2971.24065898769,0.0,1.0
2022-06-28,32.446,32.808,32.446,32.8,2092,29.7242876415437,30.0559214986059,29.7242876415437,30.0485925735879,2283.55454026534,0.0,1.0
2022-06-29,31.91,32.32,31.87,32.08,1664,29.2332496653412,29.608857072511,29.1966050402514,29.3889893219726,1816.36460564126,0.0,1.0
2022-06-30,31.64,31.65,31.36,31.36,3015,28.9858984459854,28.9950596022579,28.7293860703572,28.7293860703572,3291.06928245698,0.0,1.0
2022-07-01,31.4345,31.4345,30.86,30.94,15755,28.7976366845869,28.7976366845869,28.2713282567355,28.344617506915,17197.6107943979,0.0,1.0
2022-07-05,30.5745,30.5745,30.1,30.26,51215,28.0097772451574,28.0097772451574,27.5750803800304,27.7216588803894,55904.5151910561,0.0,1.0
2022-07-06,30.9,30.91,30.4514,30.532,4179,28.3079728818252,28.3171340380976,27.8970034114438,27.9708423309996,4561.65125419161,0.0,1.0
2022-07-07,31.44,31.44,31.3096,31.31,2402,28.8026753205367,28.8026753205367,28.6832138427442,28.6835802889951,2621.93977328745,0.0,1.0
2022-07-08,31.4698,31.51,31.4698,31.48,2151,28.8299755662286,28.8668034144438,28.8299755662286,28.8393199456265,2347.95689106632,0.0,1.0
2022-07-11,31.0073,31.1599,31.0073,31.1599,1181,28.4062720886284,28.5460713333458,28.4062720886284,28.5460713333458,1289.13858128746,0.0,1.0
2022-07-12,31.11,31.27,30.9,30.9,2043,28.5003571635464,28.6469356639053,28.3079728818252,28.3079728818252,2230.06784214248,0.0,1.0
2022-07-13,30.9925,31.11,30.95,31.11,2721,28.3927135773452,28.5003571635464,28.3537786631874,28.5003571635464,2970.14909371988,0.0,1.0
2022-07-14,30.44,30.49,30.15,30.4,3794,27.8865596932932,27.9323654746554,27.6208861613926,27.8499150682034,4141.3986260835,0.0,1.0
2022-07-15,31.03,31.03,30.885,30.93,1756,28.4270679133669,28.4270679133669,28.2942311474166,28.3354563506425,1916.78861028008,0.0,1.0
2022-07-18,31.494,31.77,31.494,31.77,499,28.8521455644079,29.1049934775271,28.8521455644079,29.1049934775271,544.691068638816,0.0,1.0
2022-07-19,32.15,32.31,32.141,32.1699,6364,29.4531174158796,29.5996959162386,29.4448723752344,29.4713481168618,6946.72136436359,0.0,1.0
2022-07-20,32.2159,32.3623,32.13,32.285,3823,29.513489435715,29.6476087635434,29.4347951033348,29.5767930255575,4173.05401885008,0.0,1.0
2022-07-21,32.8709,32.8709,32.6828,32.74,2451,30.1135451715595,30.1135451715595,29.941223822075,29.9936256359533,2675.4264714103,0.0,1.0
2022-07-22,32.767,32.79,32.767,32.79,211,30.0183607578889,30.0394314173155,30.0183607578889,30.0394314173155,230.320271508598,0.0,1.0
2022-07-25,33.1103,33.379,33.1,33.185,3968,30.3328632527216,30.5790235217619,30.323427261761,30.4012970900767,4331.33098268301,0.0,1.0
2022-07-26,32.4134,32.91,32.41,32.91,3799,29.6944222720956,30.1493652925847,29.6913074789629,30.1493652925847,4146.85645242257,0.0,1.0
2022-07-27,33.25,33.25,32.63,32.755,2602,30.4608446058475,30.4608446058475,29.8928529169565,30.007367370362,2840.2528268501,0.0,1.0
2022-07-28,33.63,33.63,33.27,33.27,1991,30.8089685442001,30.8089685442001,30.4791669183924,30.4791669183924,2173.3064482162,0.0,1.0
2022-07-29,34.18,34.18,33.95,34.08,5819,31.312832139184,31.312832139184,31.102125544918,31.2212205764597,6351.81829340535,0.0,1.0
2022-08-01,34.0261,34.21,33.97,34.1,6973,31.1718419441512,31.3403156080013,31.1204478574629,31.2395428890045,7611.48461246186,0.0,1.0
2022-08-02,33.39,33.63,33.39,33.63,1637,30.5891007936616,30.8089685442001,30.5891007936616,30.8089685442001,1786.89234341031,0.0,1.0
2022-08-03,33.9718,33.9718,33.75,33.75,861,31.1220968655919,31.1220968655919,30.9189024194693,30.9189024194693,939.837695587216,0.0,1.0
2022-08-04,34.1026,34.12,33.92,33.92,3982,31.2419247896354,31.2578652015494,31.0746420761007,31.0746420761007,4346.61289643239,0.0,1.0
2022-08-05,33.63,33.64,33.52,33.52,588,30.8089685442001,30.8181297004725,30.7081958252033,30.7081958252033,641.840377474195,0.0,1.0
2022-08-08,33.56,33.8,33.56,33.68,2801,30.744840450293,30.9647082008315,30.744840450293,30.8547743255622,3057.47431514494,0.0,1.0
2022-08-09,33.17,33.43,33.17,33.43,2055,30.387555355668,30.6257454187514,30.387555355668,30.6257454187514,2243.16662535625,0.0,1.0
2022-08-10,34.4216,34.57,33.66,33.66,7363,31.534165674726,31.670117233809,30.8364520130174,30.8364520130174,8037.19506690903,0.0,1.0
2022-08-11,34.11,34.29,34.11,34.2,1674,31.248704045277,31.4136048581808,31.248704045277,31.3311544517289,1827.28025831939,0.0,1.0
2022-08-12,34.38,34.4,34.135,34.135,2138,31.4960552646327,31.5143775771776,31.271606935958,31.271606935958,2333.76654258475,0.0,1.0
2022-08-15,34.06,34.21,34.06,34.2,3394,31.2028982639148,31.3403156080013,31.2028982639148,31.3311544517289,3704.7725189582,0.0,1.0
2022-08-16,34.1457,34.1457,34.05,34.05,2468,31.2814093731696,31.2814093731696,31.1937371076423,31.1937371076423,2693.98308096312,0.0,1.0
2022-08-17,33.585,33.69,33.54,33.54,1546,30.7677433409741,30.8639354818347,30.7265181377481,30.7265181377481,1687.5599040393,0.0,1.0
2022-08-18,33.13,33.371,33.13,33.371,4883,30.3509107305783,30.571694596744,30.3509107305783,30.571694596744,5330.11320273214,0.0,1.0
2022-08-19,32.53,32.84,32.5,32.84,5964,29.8012413542322,30.0852371986777,29.7737578854149,30.0852371986777,6510.09525723827,0.0,1.0
2022-08-22,31.67,31.8435,31.65,31.81,3570,29.0133819148027,29.1723279761295,28.9950596022579,29.1416381026168,3896.88800609334,0.0,1.0
2022-08-23,31.52,31.6016,31.5,31.595,1410,28.8759645707162,28.9507196058993,28.8576422581713,28.9446732427595,1539.10702761669,0.0,1.0
2022-08-24,31.3801,31.44,31.26,31.26,3743,28.7477999944648,28.8026753205367,28.6377745076329,28.6377745076329,4085.72879742503,0.0,1.0
2022-08-25,31.5427,31.5427,31.38,31.5408,2988,28.8967603954546,28.8967603954546,28.7477083829021,28.8950197757629,3261.59702022602,0.0,1.0
2022-08-26,30.76,31.56,30.72,31.56,1785,28.1797166940111,28.9126091958059,28.1430720689214,28.9126091958059,1948.44400304667,0.0,1.0
2022-08-29,30.665,30.88,30.63,30.72,4809,28.092685709423,28.2896505692803,28.0606216624695,28.1430720689214,5249.33737291396,0.0,1.0
2022-08-30,30.65,30.98,30.53,30.98,10192,28.0789439750143,28.3812621320047,27.9690100997451,28.3812621320047,11125.2332095527,0.0,1.0
2022-08-31,30.4,30.55,30.37,30.49,10059,27.8499150682034,27.98733241229,27.8224315993861,27.9323654746554,10980.0550289336,0.0,1.0
2022-09-01,29.52,29.79,29.31,29.68,5601,27.0437333162291,27.2910845355849,26.851349034508,27.1903118165881,6113.85706502207,0.0,1.0
2022-09-02,29.3972,30.0,29.325,29.74,5153,26.9312343172036,27.483468817306,26.8650907689166,27.2452787542227,5624.83582504173,0.0,1.0
2022-09-06,29.74,30.01,29.735,30.01,4091,27.2452787542227,27.4926299735785,27.2406981760865,27.4926299735785,4465.59351062404,0.0,1.0
2022-09-07,30.0201,30.0201,29.71,29.74,4284,27.5018827414136,27.5018827414136,27.2177952854054,27.2452787542227,4676.265607312,0.0,1.0
2022-09-08,29.91,29.97,29.63,29.63,3134,27.4010184108541,27.4559853484887,27.1445060352259,27.1445060352259,3420.96554932675,0.0,1.0
2022-09-09,30.75,30.766,30.23,30.23,2483,28.1705555377387,28.1852133877746,27.694175411572,27.694175411572,2710.35655998032,0.0,1.0
2022-09-12,31.3795,31.535,31.085,31.29,5721,28.7472503250885,28.8897063051249,28.4774542728653,28.6652579764502,6244.84489715965,0.0,1.0
2022-09-13,30.2106,30.78,30.2106,30.78,7128,27.6764027684035,28.198039006556,27.6764027684035,28.198039006556,7780.67722897291,0.0,1.0
2022-09-14,30.1507,30.1507,29.87,30.01,7219,27.6215274423316,27.6215274423316,27.3643737857644,27.4926299735785,7880.00966834392,0.0,1.0
2022-09-15,29.7233,29.92,29.59,29.73,6313,27.2299796232477,27.4101795671266,27.1078614101362,27.2361175979503,6891.05153570511,0.0,1.0
2022-09-16,29.6006,29.6255,29.42,29.48,5589,27.117572235785,27.1403835149033,26.9521217535048,27.0070886911394,6100.75828180829,0.0,1.0
2022-09-19,29.77,29.77,29.5,29.52,3004,27.27276222304,27.27276222304,27.0254110036843,27.0437333162291,3279.06206451103,0.0,1.0
2022-09-20,28.8484,29.04,28.69,28.96,53839,26.4284700609724,26.6039978151522,26.283357345617,26.5307085649728,58768.782453798,0.0,1.0
2022-09-21,28.6903,29.08,28.69,28.93,9319,26.2836321803052,26.640642440242,26.283357345617,26.5032250961555,10172.2967307517,0.0,1.0
2022-09-22,28.39,28.395,28.22,28.385,17900,26.0085226574439,26.0131032355802,25.8527830008125,26.0039420793077,19539.0182938574,0.0,1.0
2022-09-23,26.765,27.81,26.64,27.24,34084,24.5198347631732,25.4771755936427,24.4053203097678,24.9549896861139,37204.9105881471,0.0,1.0
2022-09-26,26.01,26.3799,25.8152,26.29,62719,23.8281674646043,24.1670386351217,23.6497081404173,24.0846798402325,68461.8820319799,0.0,1.0
2022-09-27,25.35,26.05,25.22,25.87,27892,23.2235311506236,23.8648120896941,23.1044361190819,23.6999112767902,30445.9384498474,0.0,1.0
2022-09-28,26.0549,26.07,24.67,25.02,15030,23.8693010562676,23.8831344022389,22.600572524098,22.9212129936332,16406.2259752333,0.0,1.0
2022-09-29,25.52,25.55,24.95,25.36,23234,23.379270807255,23.4067542760723,22.8570848997262,23.232692306896,25361.4274323732,0.0,1.0
2022-09-30,25.98,26.2223,25.76,25.7601,11214,23.800683995787,24.0226588122681,23.5991385577934,23.5992301693562,12240.8129132579,0.0,1.0
2022-10-03,26.8,26.97,26.094,26.43,42073,24.5518988101267,24.7076384667581,23.9051211772928,24.2129360280466,45925.4255127073,0.0,1.0
2022-10-04,27.7752,27.89,27.6,27.6,6324,25.4452947698146,25.5504648438222,25.2847913119216,25.2847913119216,6903.05875365105,0.0,1.0
2022-10-05,27.15,27.375,26.8379,27.32,4174,24.872539279662,25.0786652957918,24.5866195923993,25.0282789362934,4556.19342785253,0.0,1.0
2022-10-06,26.752,27.1715,26.74,27.1715,3745,24.507925260019,24.8922357656477,24.4969318724921,24.8922357656477,4087.91192796066,0.0,1.0
2022-10-07,26.1296,26.41,26.06,26.41,9905,23.9377348936227,24.1946137155017,23.8739732459665,24.1946137155017,10811.9539776903,0.0,1.0
2022-10-10,25.97,26.0205,25.835,25.9101,6044,23.7915228395146,23.8377866786904,23.6678472298367,23.7366475134427,6597.42047866333,0.0,1.0
2022-10-11,25.3039,25.96,25.1184,25.7,12665,23.1812982202077,23.7823616832422,23.011358771354,23.5441716201588,13824.6741168549,0.0,1.0
2022-10-12,25.17,25.22,25.09,25.09,13540,23.0586303377198,23.1044361190819,22.9853410875403,22.9853410875403,14779.7937261915,0.0,1.0
2022-10-13,26.49,26.53,25.2799,25.2799,31816,24.2679029656812,24.304547590771,23.1593114451538,23.1593114451538,34729.2405607467,0.0,1.0
2022-10-14,25.79,26.58,25.73,26.58,22600,23.6266220266108,24.3503533721331,23.5716550889761,24.3503533721331,24669.3750525796,0.0,1.0
2022-10-17,26.95,27.3,26.46,26.93,40855,24.6893161542133,25.0099566237485,24.2404194968639,24.6709938416684,44595.8990165106,0.0,1.0
2022-10-18,27.09,27.31,26.99,27.22,9518,24.8175723420273,25.0191177800209,24.725960779303,24.936667373569,10389.5182190466,0.0,1.0
2022-10-19,26.28,26.6499,26.24,26.5,10100,24.0755186839601,24.4143898544775,24.0388740588703,24.2770641219537,11024.8092049139,0.0,1.0
2022-10-20,26.4097,26.8199,26.3,26.42,8926,24.1943388808136,24.5701295111089,24.093840996505,24.2037748717742,9743.31158050113,0.0,1.0
2022-10-21,26.5742,26.5742,25.9299,25.95,9479,24.3450399014951,24.3450399014951,23.7547866028621,23.7732005269697,10346.9471736019,0.0,1.0
2022-10-24,26.72,26.96,26.5499,26.8275,11573,24.4786095599472,24.6984773104857,24.3227782917531,24.5770919898759,12632.6848444029,0.0,1.0
2022-10-25,27.8637,27.9,27.0,27.14,15799,25.5263710028257,25.5596260000946,24.7351219355754,24.8633781233895,17245.6396661817,0.0,1.0
2022-10-26,28.58,28.86,28.405,28.405,10938,26.1825846266202,26.4390970022484,26.0222643918526,26.0222643918526,11939.5408993414,0.0,1.0
2022-10-27,28.46,28.805,28.46,28.68,6366,26.072650751351,26.38871064275,26.072650751351,26.2741961893446,6948.9044948992,0.0,1.0
2022-10-28,28.69,28.69,28.33,28.41,2607,26.283357345617,26.283357345617,25.9535557198093,26.0268449699888,2845.71065318917,0.0,1.0
2022-10-31,28.0332,28.28,28.0,28.28,21148,25.6816526016434,25.9077499384472,25.651237562819,25.9077499384472,23084.4222837148,0.0,1.0
2022-11-01,28.71,29.2609,28.44,28.93,8761,26.3016796581619,26.8063677572103,26.0543284388061,26.5032250961555,9563.20331131195,0.0,1.0
2022-11-02,28.09,28.9219,28.09,28.57,5533,25.7336879692709,26.4958045595748,25.7336879692709,26.1734234703478,6039.63062681075,0.0,1.0
2022-11-03,27.4512,27.64,27.37,27.64,6571,25.1484733065877,25.3214359370113,25.0740847176555,25.3214359370113,7172.67537480093,0.0,1.0
2022-11-04,28.6059,28.6059,28.0799,28.0799,9517,26.2063120213658,26.2063120213658,25.7244352014357,25.7244352014357,10388.4266537788,0.0,1.0
2022-11-07,29.1,29.33,28.91,29.19,7996,26.6589647527869,26.8696713470529,26.4849027836106,26.7414151592388,8728.1558814348,0.0,1.0
2022-11-08,29.3893,29.67,29.19,29.19,4931,26.9239970037484,27.1811506603157,26.7414151592388,26.7414151592388,5382.50833558718,0.0,1.0
2022-11-09,28.8,29.02,28.76,28.89,10709,26.3841300646138,26.5856755026074,26.347485439524,26.4665804710657,11689.5724530122,0.0,1.0
2022-11-10,31.13,31.13,30.3001,30.34,11035,28.5186794760912,28.5186794760912,27.7583951170418,27.7949481305688,12045.4227303193,0.0,1.0
2022-11-11,32.01,32.055,31.545,31.545,6588,29.3248612280655,29.3660864312915,28.8988674613973,28.8988674613973,7191.23198435376,0.0,1.0
2022-11-14,31.3,31.74,31.28,31.74,10660,28.6744191327226,29.0775100087098,28.6560968201778,29.0775100087098,11636.0857548893,0.0,1.0
2022-11-15,31.3,31.99,31.08,31.99,7445,28.6744191327226,29.3065389155207,28.472873694729,29.3065389155207,8126.70341886972,0.0,1.0
2022-11-16,31.11,31.11,30.895,31.01,2548,28.5003571635464,28.5003571635464,28.303392303689,28.408745600822,2781.30830238818,0.0,1.0
2022-11-17,31.0665,31.0665,30.59,30.675,8367,28.4605061337613,28.4605061337613,28.0239770373797,28.1018468656954,9133.12659579352,0.0,1.0
2022-11-18,31.34,31.76,31.3,31.76,6743,28.7110637578124,29.0958323212547,28.6744191327226,29.0958323212547,7360.42460086479,0.0,1.0
2022-11-21,31.37,31.37,31.1367,31.25,4087,28.7385472266297,28.7385472266297,28.5248174507938,28.6286133513604,4461.22724955278,0.0,1.0
2022-11-22,31.67,31.67,31.43,31.475,8561,29.0133819148027,29.0133819148027,28.7935141642643,28.8347393674902,9344.89025774932,0.0,1.0
2022-11-23,32.18,32.18,31.84,31.84,4771,29.4806008846969,29.4806008846969,29.1691215714341,29.1691215714341,5207.85789273706,0.0,1.0
2022-11-25,32.35,32.405,32.07,32.07,5331,29.6363405413283,29.6867269008267,29.3798281657002,29.3798281657002,5819.13444271249,0.0,1.0
2022-11-28,31.58,32.01,31.58,31.96,6485,28.9309315083508,29.3248612280655,28.9309315083508,29.2790554467034,7078.80076176899,0.0,1.0
2022-11-29,31.5475,31.65,31.45,31.451,2908,28.9011577504654,28.9950596022579,28.8118364768092,28.8127525924364,3174.27179880096,0.0,1.0
2022-11-30,31.84,31.99,31.31,31.36,12538,29.1691215714341,29.3065389155207,28.6835802889951,28.7293860703572,13686.0453278427,0.0,1.0
2022-12-01,32.48,32.8,32.4,32.4,6804,29.75543557287,30.0485925735879,29.6821463226905,29.6821463226905,7427.01008220141,0.0,1.0
2022-12-02,32.68,32.92,32.32,32.37,6861,29.9386586983187,30.1585264488572,29.608857072511,29.6546628538732,7489.22930246677,0.0,1.0
2022-12-05,32.18,32.59,32.07,32.59,6502,29.4806008846969,29.8562082918668,29.3798281657002,29.8562082918668,7097.35737132182,0.0,1.0
2022-12-06,31.695,32.005,31.6,31.81,4476,29.0362848054838,29.3202806499293,28.9492538208957,29.1416381026168,4885.84613873215,0.0,1.0
2022-12-07,31.7374,31.8,31.66,31.7,4002,29.0751281080789,29.1324769463444,29.0042207585303,29.04086538362,4368.44420178867,0.0,1.0
2022-12-08,31.532,31.65,31.45,31.521,8933,28.8869579582431,28.9950596022579,28.8118364768092,28.8768806863434,9750.95253737585,0.0,1.0
2022-12-09,31.6258,31.9399,31.6258,31.65,8984,28.9728896040786,29.2606415225958,28.9728896040786,28.9950596022579,9806.62236603431,0.0,1.0
2022-12-12,31.6819,31.6819,31.46,31.6,10682,29.0242836907669,29.0242836907669,28.8209976330816,28.9492538208957,11660.1001907812,0.0,1.0
2022-12-13,32.0732,32.6,32.0394,32.51,3527,29.5582719159215,30.0437644032726,29.5271222460801,29.9608214954108,3827.09032252548,0.191583,1.0
2022-12-14,32.1675,32.34,31.995,31.995,19295,29.6451776516034,29.8041515583385,29.4862037448683,29.4862037448683,20936.6906076351,0.0,1.0
2022-12-15,31.4,31.78,31.3505,31.78,3168,28.9378589651153,29.2880623538651,28.8922403657913,29.2880623538651,3437.54526276176,0.0,1.0
2022-12-16,30.84,30.86,30.64,30.64,4290,28.4217697606419,28.4402015179445,28.2374521876157,28.2374521876157,4655.00920998988,0.0,1.0
2022-12-19,30.7011,30.86,30.65,30.65,3588,28.2937612061752,28.4402015179445,28.246668066267,28.246668066267,3893.28043017336,0.0,1.0
2022-12-20,30.79,30.8,30.59,30.6599,7246,28.3756903673854,28.3849062460367,28.1913727943591,28.2557917861318,7862.51672158196,0.0,1.0
2022-12-21,31.075,31.1319,31.01,31.01,8710,28.6383429089477,28.6907812584737,28.5784396977142,28.5784396977142,9451.07930513097,0.0,1.0
2022-12-22,30.7754,30.7754,30.48,30.55,5244,28.3622351845544,28.3622351845544,28.0899981291947,28.1545092797539,5690.17909025337,0.0,1.0
2022-12-23,30.997,31.07,30.76,30.8,16344,28.5664590554675,28.6337349696221,28.3480427314314,28.3849062460367,17734.6085147027,0.0,1.0
2022-12-27,30.95,31.035,30.84,30.84,4113,28.5231444258063,28.6014793943425,28.4217697606419,28.4217697606419,4462.94938943786,0.0,1.0
2022-12-28,30.8,31.2,30.8,31.2,4729,28.3849062460367,28.7535413920891,28.3849062460367,28.7535413920891,5131.36096830819,0.0,1.0
2022-12-29,31.25,31.31,31.1414,31.145,46719,28.7996207853456,28.8549160572535,28.6995363431924,28.7028540595069,50694.0268721486,0.0,1.0
2022-12-30,30.98,31.114,30.87,31.08,5090,28.5507920617603,28.6742848356878,28.4494173965958,28.6429508482734,5523.07619553577,0.0,1.0
2023-01-03,31.125,31.34,31.12,31.32,23514,28.6844223022043,28.8825636932074,28.6798143628786,28.8641319359048,25514.6588726578,0.0,1.0
2023-01-04,31.85,31.97,31.57,31.57,11474,29.3525735044243,29.46316404824,29.0945289021876,29.0945289021876,12450.250740192,0.0,1.0
2023-01-05,31.58,31.69,31.54,31.59,29279,29.1037447808389,29.2051194460033,29.0668812662337,29.1129606594902,31770.166587248,0.0,1.0
2023-01-06,32.42,32.42,32.16,32.16,2454,29.877878587549,29.877878587549,29.6382657426149,29.6382657426149,2662.79547816204,0.0,1.0
2023-01-09,32.3759,32.6,32.37,32.42,10789,29.8372365626967,30.0437644032726,29.8317991942924,29.877878587549,11706.9683838184,0.0,1.0
2023-01-10,32.3,32.4,32.2,32.39,16698,29.7672880437333,29.8594468302464,29.6751292572202,29.8502309515951,18118.7281558067,0.0,1.0
2023-01-11,32.6151,32.6151,32.31,32.43,5125,30.0576803800361,30.0576803800361,29.7765039223846,29.8870944662003,5561.0541261534,0.0,1.0
2023-01-12,33.33,33.3858,32.95,33.04,4193,30.7165235448182,30.7679481476926,30.3663201560684,30.4492630639302,4549.75608799245,0.0,1.0
2023-01-13,33.5999,33.5999,33.3,33.3,10729,30.9652601096171,30.9652601096171,30.6888759088643,30.6888759088643,11641.8633599024,0.0,1.0
2023-01-17,33.5021,33.65,33.4,33.44,13890,30.8751288164073,31.0114316616602,30.7810346953774,30.8178982099827,15071.8130365407,0.0,1.0
2023-01-18,33.5535,33.66,33.5,33.66,8556,30.922498432675,31.0206475403115,30.8731934818905,31.0206475403115,9283.9764104134,0.0,1.0
2023-01-19,33.3638,33.39,33.08,33.15,8175,30.7476732146597,30.7718188167261,30.4861265785355,30.5506377290947,8870.55950854715,0.0,1.0
2023-01-20,33.58,33.5999,33.19,33.2,29110,30.946920511101,30.9652601096171,30.5875012436999,30.5967171223512,31586.7874365514,0.0,1.0
2023-01-23,33.65,33.65,33.3,33.39,14310,31.0114316616602,31.0114316616602,30.6888759088643,30.7718188167261,15527.5482039523,0.0,1.0
2023-01-24,33.54,33.54,33.4418,33.4986,1801,30.9100569964958,30.9100569964958,30.8195570681399,30.8719032588793,1954.2358012102,0.0,1.0
2023-01-25,33.7136,33.7136,33.24,33.24,2618,31.0700446498825,31.0700446498825,30.6335806369565,30.6335806369565,2840.74921019896,0.0,1.0
2023-01-26,33.91,33.91,33.61,33.62,3264,31.2510445065943,31.2510445065943,30.9745681470549,30.9837840257063,3541.71330102726,0.0,1.0
2023-01-27,33.9497,34.0,33.93,33.9799,4523,31.28763154484,31.3339874144561,31.2694762638969,31.3154634983669,4907.83371953012,0.0,1.0
2023-01-30,33.77,33.9,33.63,33.63,13620,31.1220222054759,31.241828627943,30.9929999043576,30.9929999043576,14778.8404289189,0.0,1.0
2023-01-31,33.59,33.59,33.5,33.52,45814,30.9561363897523,30.9561363897523,30.8731934818905,30.8916252391932,49712.0260947498,0.0,1.0
2023-02-01,34.1477,34.2965,33.64,33.85,32202,31.4701059421359,31.6072382164674,31.0022157830089,31.1957492346864,34941.8663356863,0.0,1.0
2023-02-02,34.583,34.72,34.4667,34.47,15864,31.8712731398275,31.9975306773504,31.7640924711127,31.7671337110677,17213.7683233752,0.0,1.0
2023-02-03,34.03,34.2751,34.0131,34.2,8113,31.36163505041,31.5875162361536,31.3460602154893,31.5183049874823,8803.28431716734,0.0,1.0
2023-02-06,33.65,33.76,33.59,33.76,17353,31.0114316616602,31.1128063268246,30.9561363897523,31.1128063268246,18829.4580002225,0.0,1.0
2023-02-07,33.5785,33.59,33.15,33.29,29689,30.9455381293033,30.9561363897523,30.5506377290947,30.679660030213,32215.0509173402,0.0,1.0
2023-02-08,33.7,33.88,33.61,33.88,13705,31.0575110549167,31.2233968706403,30.9745681470549,31.2233968706403,14871.0725461332,0.0,1.0
2023-02-09,33.61,33.93,33.57,33.84,15259,30.9745681470549,31.2694762638969,30.9377046324497,31.1865333560351,16557.2926655561,0.0,1.0
2023-02-10,33.12,33.28,33.05,33.28,2058,30.5229900931407,30.6704441515617,30.4584789425816,30.6704441515617,2233.10232031683,0.0,1.0
2023-02-13,33.5615,33.5855,33.41,33.44,3818,30.9298711355961,30.9519892443592,30.7902505740287,30.8178982099827,4142.8496885178,0.0,1.0
2023-02-14,33.7173,33.744,33.39,33.744,1877,31.0734545249835,31.0980609209825,30.7718188167261,31.0980609209825,2036.70216483707,0.0,1.0
2023-02-15,33.36,33.37,33.125,33.32,2746,30.7441711807722,30.7533870594235,30.5275980324664,30.7073076661669,2979.6399278863,0.0,1.0
2023-02-16,33.22,33.4185,33.025,33.0631,7419,30.6151488796538,30.7980840708824,30.4354392459533,30.4705517436148,8050.23620720629,0.0,1.0
2023-02-17,33.52,33.55,33.155,33.155,9632,30.8916252391932,30.9192728751471,30.5552456684203,30.5552456684203,10451.5265059726,0.0,1.0
2023-02-21,33.0348,33.25,33.02,33.25,3475,30.4444708070316,30.6427965156078,30.4308313066276,30.6427965156078,3770.66596846499,0.0,1.0
2023-02-22,32.642,32.8432,32.642,32.8,7062,30.0824710936081,30.2678945720724,30.0824710936081,30.2280819762988,7662.86131490642,0.0,1.0
2023-02-23,32.9142,32.9142,32.64,32.64,914,30.3333273104968,30.3333273104968,30.0806279178778,30.0806279178778,991.766530986188,0.0,1.0
2023-02-24,32.5296,32.5296,32.37,32.37,3345,29.9788846175673,29.9788846175673,29.8317991942924,29.8317991942924,3629.6050833138,0.0,1.0
2023-02-27,33.2361,33.2361,32.96,32.96,3030,30.6299864442824,30.6299864442824,30.3755360347198,30.3755360347198,3287.8037077551,0.0,1.0
2023-02-28,33.03,33.32,32.96,33.32,3015,30.4400471852789,30.7073076661669,30.3755360347198,30.7073076661669,3271.52745177611,0.0,1.0
2023-03-01,33.0475,33.16,32.98,33.15,3882,30.4561749729187,30.559853607746,30.3939677920224,30.5506377290947,4212.29504736148,0.0,1.0
2023-03-02,32.78,32.88,32.65,32.78,10787,30.2096502189962,30.3018090055093,30.0898437965291,30.2096502189962,11704.7982163545,0.0,1.0
2023-03-03,33.1979,33.2,32.91,32.91,5118,30.5947817878344,30.5967171223512,30.3294566414632,30.3294566414632,5553.45854002989,0.0,1.0
2023-03-06,33.13,33.3,33.11,33.185,2640,30.532205971792,30.6888759088643,30.5137742144894,30.5828933043742,2864.62105230147,0.0,1.0
2023-03-07,32.29,33.0,32.29,33.0,9531,29.7580721650819,30.412399549325,29.7580721650819,30.412399549325,10341.9330490475,0.0,1.0
2023-03-08,32.4075,32.42,32.32,32.37,6967,29.8663587392348,29.877878587549,29.7857198010359,29.8317991942924,7559.77836037286,0.0,1.0
2023-03-09,32.14,32.45,32.12,32.3786,6026,29.6198339853123,29.9055262235029,29.6014022280097,29.8397248499326,6538.71456862448,0.0,1.0
2023-03-10,31.9625,32.2,31.83,32.11,15909,29.4562521392515,29.6751292572202,29.3341417471217,29.5921863493584,17262.5970913121,0.0,1.0
2023-03-13,31.64,31.7,31.34,31.34,16890,29.1590400527468,29.2143353246546,28.8825636932074,28.8825636932074,18327.0642323378,0.0,1.0
2023-03-14,32.1131,32.1131,31.93,31.93,1547,29.5950432717403,29.5950432717403,29.4263005336348,29.4263005336348,1678.62453329938,0.0,1.0
2023-03-15,30.95,31.09,30.52,31.09,22698,28.5231444258063,28.6521667269247,28.1268616438,28.6521667269247,24629.230547401,0.0,1.0
2023-03-16,31.32,31.32,30.93,31.03,2618,28.8641319359048,28.8641319359048,28.5047126685037,28.5968714550168,2840.74921019896,0.0,1.0
2023-03-17,30.7117,30.86,30.58,30.76,12153,28.3035300375456,28.4402015179445,28.1821569157078,28.3480427314314,13187.0225941741,0.0,1.0
2023-03-20,31.1811,31.1811,30.8618,30.908,2742,28.7361233814381,28.7361233814381,28.4418603761018,28.4844377354708,2975.29959295857,0.0,1.0
2023-03-21,31.5802,31.5802,31.3201,31.43,5782,29.1039290984119,29.1039290984119,28.8642240946913,28.9655066010692,6273.95413803299,0.0,1.0
2023-03-22,31.38,31.4779,31.36,31.4779,2066,28.9194272078127,29.009650659809,28.9009954505101,29.009650659809,2241.78299017228,0.0,1.0
2023-03-23,31.2578,31.65,31.16,31.65,11688,28.8068091706937,29.1682559313981,28.7166778774838,29.1682559313981,12682.4586588256,0.0,1.0
2023-03-24,31.0999,31.11,30.8238,30.87,11817,28.6612904467895,28.6705984842273,28.4068400372268,28.4494173965958,12822.4344602448,0.0,1.0
2023-03-27,31.3318,31.3609,31.25,31.25,2192,28.8750066727134,28.9018248795887,28.7996207853456,28.7996207853456,2378.50354039576,0.0,1.0
2023-03-28,31.02,31.1025,30.95,31.061,2289,28.5876555763655,28.6636865752388,28.5231444258063,28.6254406788359,2483.7566623932,0.0,1.0
2023-03-29,31.6015,31.6015,31.5,31.5,2413,29.1235589199392,29.1235589199392,29.0300177516284,29.0300177516284,2618.30704515282,0.0,1.0
2023-03-30,32.2143,32.285,32.19,32.285,8022,29.6883079636915,29.7534642257563,29.6659133785688,29.7534642257563,8704.54169756151,0.0,1.0
2023-03-31,32.2174,32.27,32.17,32.25,3181,29.6911648860734,29.7396404077793,29.6474816212662,29.7212086504767,3451.65135127688,0.0,1.0
2023-04-03,32.48,32.48,32.32,32.32,3897,29.9331738594568,29.9331738594568,29.7857198010359,29.7857198010359,4228.57130334047,0.0,1.0
2023-04-04,32.4646,32.4899,32.2201,32.47,2754,29.9189814063338,29.9422975793216,29.6936531733093,29.9239579808055,2988.32059774176,0.0,1.0
2023-04-05,31.81,31.91,31.74,31.91,7232,29.315709989819,29.4078687763321,29.2511988392599,29.4078687763321,7847.32554933493,0.0,1.0
2023-04-06,32.3066,32.38,32.2201,32.25,3332,29.7733705236431,29.8410150729437,29.6936531733093,29.7212086504767,3615.49899479867,0.0,1.0
2023-04-10,32.295,32.34,32.07,32.08,1055,29.7626801044076,29.8041515583385,29.5553228347531,29.5645387134044,1144.76333718865,0.0,1.0
2023-04-11,32.4668,32.48,32.42,32.42,4532,29.9210088996371,29.9331738594568,29.877878587549,29.877878587549,4917.59947311752,0.0,1.0
2023-04-12,32.6682,32.82,32.64,32.72,3182,30.1066166956745,30.2465137336014,30.0806279178778,30.1543549470883,3452.73643500881,0.0,1.0
2023-04-13,33.21,33.215,32.88,32.88,24160,30.6059330010025,30.6105409403282,30.3018090055093,30.3018090055093,26215.6229634862,0.0,1.0
2023-04-14,33.08,33.34,33.05,33.34,1344,30.4861265785355,30.7257394234696,30.4584789425816,30.7257394234696,1458.35253571711,0.0,1.0
2023-04-17,33.2071,33.2071,33.04,33.1284,948,30.6032603961936,30.6032603961936,30.4492630639302,30.5307314312078,1028.65937787189,0.0,1.0
2023-04-18,33.2994,33.2994,33.155,33.155,3418,30.6883229561452,30.6883229561452,30.5552456684203,30.5552456684203,3708.81619574486,0.0,1.0
2023-04-19,33.06,33.19,33.06,33.19,4825,30.4676948212329,30.5875012436999,30.4676948212329,30.5875012436999,5235.5290065737,0.0,1.0
2023-04-20,33.05,33.14,33.05,33.0812,1503,30.4584789425816,30.5414218504433,30.4584789425816,30.4872324839736,1630.88084909435,0.0,1.0
2023-04-21,33.3,33.3,33.021,33.021,2889,30.6888759088643,30.6888759088643,30.4317528944928,30.4317528944928,3134.80690155263,0.0,1.0
2023-04-24,33.39,33.41,33.28,33.32,2782,30.7718188167261,30.7902505740287,30.6704441515617,30.7073076661669,3018.70294223586,0.0,1.0
2023-04-25,32.795,33.0135,32.7811,33.0135,3001,30.2234740369731,30.4248409855043,30.2106639656478,30.4248409855043,3256.33627952906,0.0,1.0
2023-04-26,33.14,33.22,32.985,33.21,4430,30.5414218504433,30.6151488796538,30.398575731348,30.6059330010025,4806.92093246042,0.0,1.0
2023-04-27,33.5534,33.5534,33.27,33.29,2324,30.9224062738885,30.9224062738885,30.6612282729104,30.679660030213,2521.73459301084,0.0,1.0
2023-04-28,33.9622,34.0299,33.61,33.61,10351,31.2991513931541,31.3615428916235,30.9745681470549,30.9745681470549,11231.701709232,0.0,1.0
2023-05-01,33.89,34.004,33.81,33.9699,9653,31.2326127492916,31.3376737659166,31.1588857200812,31.3062476197156,10474.3132643432,0.0,1.0
2023-05-02,33.6,33.77,33.46,33.77,3149,30.9653522684036,31.1220222054759,30.8363299672853,31.1220222054759,3416.92867185505,0.0,1.0
2023-05-03,33.6148,33.69,33.6148,33.665,735,30.9789917688076,31.0482951762654,30.9789917688076,31.0252554796372,797.536542970294,0.0,1.0
2023-05-04,33.5465,33.5465,33.46,33.49,1952,30.9160473176191,30.9160473176191,30.8363299672853,30.8639776032392,2118.08344473199,0.0,1.0
2023-05-05,34.2222,34.2222,33.99,33.99,2902,31.5387642380882,31.5387642380882,31.3247715358048,31.3247715358048,3148.91299006775,0.0,1.0
2023-05-08,34.1557,34.38,34.149,34.19,11961,31.477478645057,31.6841908032059,31.4713040063606,31.509089108831,12978.6865176431,0.0,1.0
2023-05-09,33.7782,33.8099,33.685,33.685,7451,31.12957922597,31.1587935612946,31.0436872369398,31.0436872369398,8084.95888662811,0.0,1.0
2023-05-10,33.7516,33.7516,33.7516,33.7516,112,31.1050649887575,31.1050649887575,31.1050649887575,31.1050649887575,121.529377976426,0.0,1.0
2023-05-11,33.5,33.5,33.4,33.43,5542,30.8731934818905,30.8731934818905,30.7810346953774,30.8086823313314,6013.53404236922,0.0,1.0
2023-05-12,33.2923,33.43,33.0629,33.43,4339,30.6817796823028,30.8086823313314,30.4703674260417,30.8086823313314,4708.17831285457,0.0,1.0
2023-05-15,33.66,33.66,33.41,33.41,2641,31.0206475403115,31.0206475403115,30.7902505740287,30.7902505740287,2865.7061360334,0.0,1.0
2023-05-16,33.31,33.41,33.31,33.39,3536,30.6980917875156,30.7902505740287,30.6980917875156,30.7718188167261,3836.85607611288,0.0,1.0
2023-05-17,33.59,33.59,32.92,33.22,3101,30.9561363897523,30.9561363897523,30.3386725201145,30.6151488796538,3364.84465272229,0.0,1.0
2023-05-18,33.38,33.38,33.2,33.2608,1078,30.7626029380748,30.7626029380748,30.5967171223512,30.6527496645512,1169.7202630231,0.0,1.0
2023-05-19,33.4592,33.51,33.38,33.51,1419,30.8355926969932,30.8824093605418,30.7626029380748,30.8824093605418,1539.73381561204,0.0,1.0
2023-05-22,33.3427,33.3427,33.24,33.24,542,30.7282277107054,30.7282277107054,30.6335806369565,30.6335806369565,588.115382707347,0.0,1.0
2023-05-23,32.9247,33.06,32.9247,33.06,188,30.3430039830806,30.4676948212329,30.3430039830806,30.4676948212329,203.995741603286,0.0,1.0
2023-05-24,32.44,32.72,32.31,32.72,1433,29.8963103448516,30.1543549470883,29.7765039223846,30.1543549470883,1554.92498785909,0.0,1.0
2023-05-25,32.2167,32.39,32.2167,32.39,1439,29.6905197745678,29.8502309515951,29.6905197745678,29.8502309515951,1561.43549025069,0.0,1.0
2023-05-26,32.2712,32.2712,32.19,32.22,813,29.7407463132175,29.7407463132175,29.6659133785688,29.6935610145228,882.173074061019,0.0,1.0
2023-05-30,32.45,32.57,32.39,32.52,3288,29.9055262235029,30.0161167673186,29.8502309515951,29.9700373740621,3567.75531059365,0.0,1.0
2023-05-31,32.4322,32.4322,32.14,32.15,1233,29.8891219595036,29.8891219595036,29.6198339853123,29.6290498639636,1337.90824147262,0.0,1.0
2023-06-01,32.9,32.9,32.65,32.67,4536,30.3202407628119,30.3202407628119,30.0898437965291,30.1082755538317,4921.93980804524,0.0,1.0
2023-06-02,33.1886,33.66,33.1,33.66,1711,30.5862110206887,31.0206475403115,30.5045583358381,31.0206475403115,1856.57826533629,0.0,1.0
2023-06-05,33.0396,33.11,32.97,33.07,1755,30.4488944287842,30.5137742144894,30.3847519133711,30.4769106998842,1904.32194954131,0.0,1.0
2023-06-06,33.2392,33.25,33.1254,33.1254,942,30.6328433666643,30.6427965156078,30.5279666676124,30.5279666676124,1022.1488754803,0.0,1.0
2023-06-07,32.73,32.8,32.73,32.8,951,30.4977791355022,30.5630050609371,30.4977791355022,30.5630050609371,1020.60644684013,0.362644,1.0
2023-06-08,33.2198,33.2198,32.93,32.93,862,30.9541742537597,30.9541742537597,30.6841389224591,30.6841389224591,925.092278839321,0.0,1.0
2023-06-09,33.0513,33.07,33.0513,33.0691,720,30.7971661332485,30.814590773329,30.7971661332485,30.8137521542877,772.698887197576,0.0,1.0
2023-06-12,33.0212,33.0788,32.9808,33.06,1940,30.7691189853115,30.8227906039551,30.7314743083462,30.8052727839811,2081.99422383791,0.0,1.0
2023-06-13,33.256,33.31,33.13,33.14,2267,30.9879053751989,31.0382225176773,30.8704987094161,30.8798166987639,2432.92830177348,0.0,1.0
2023-06-14,33.2228,33.53,33.18,33.47,2179,30.9569696505641,31.2432182833299,30.9170886561553,31.1873103472429,2338.48732667155,0.0,1.0
2023-06-15,33.56,33.629,33.553,33.5596,1236,31.2711722513735,31.3354663778736,31.26464965883,31.2707995317996,1326.4664230225,0.0,1.0
2023-06-16,33.5793,33.76,33.54,33.7312,2251,31.2891559708148,31.4575320383304,31.2525362726778,31.4306962290086,2415.75721539131,0.0,1.0
2023-06-20,33.0877,33.0877,33.02,33.02,409,30.8310836144747,30.8310836144747,30.7680008265898,30.7680008265898,438.935895644178,0.0,1.0
2023-06-21,32.85,32.85,32.65,32.81,19327,30.6095950076764,30.6095950076764,30.4232352207194,30.572323050285,20741.5991567605,0.0,1.0
2023-06-22,32.3155,32.42,32.24,32.24,2442,30.111548477034,30.208921465719,30.0411976574577,30.0411976574577,2620.73705907844,0.0,1.0
2023-06-23,31.84,31.8799,31.73,31.8799,4233,29.6684780835438,29.7056568610418,29.5659802007175,29.7056568610418,4542.82554098242,0.0,1.0
2023-06-26,31.7451,31.7561,31.7003,31.7003,760,29.5800503646328,29.5903001529154,29.5383057723544,29.5383057723544,815.626603152996,0.0,1.0
2023-06-27,31.958,32.01,31.72,31.72,7041,29.7784303578484,29.8268839024572,29.5566622113697,29.5566622113697,7556.35120105297,0.0,1.0
2023-06-28,32.04,32.0716,31.94,31.95,6465,29.8548378705008,29.88428271684,29.7616579770223,29.7709759663702,6938.1920912949,0.0,1.0
2023-06-29,31.72,31.72,31.72,31.72,337,29.5566622113697,29.5566622113697,29.5566622113697,29.5566622113697,361.666006924421,0.0,1.0
2023-06-30,32.2828,32.3223,32.21,32.3223,2390,30.0810786518665,30.1178847097905,30.0132436894142,30.1178847097905,2564.9310283364,0.0,1.0
2023-07-03,32.42,32.44,32.33,32.34,2079,30.208921465719,30.2275574444146,30.1250595615883,30.1343775509362,2231.168036783,0.0,1.0
2023-07-05,32.055,32.1174,32.055,32.11,1040,29.8688148545225,29.9269591080531,29.8688148545225,29.9200637959357,1116.12061484094,0.0,1.0
2023-07-06,31.5601,31.5601,31.45,31.5,1351,29.4076675616976,29.4076675616976,29.3050764989778,29.3516664457171,1449.88360639434,0.0,1.0
2023-07-07,31.88,31.89,31.84,31.87,5961,29.7057500409352,29.7150680302831,29.6684780835438,29.6964320515874,6397.3028702566,0.0,1.0
2023-07-10,31.9152,31.9152,31.84,31.845,2988,29.7385493634397,29.7385493634397,29.6684780835438,29.6731370782178,3206.70038186993,0.0,1.0
2023-07-11,32.2854,32.2854,32.12,32.12,1746,30.0835013290969,30.0835013290969,29.9293817852835,29.9293817852835,1873.79480145412,0.0,1.0
2023-07-12,33.26,33.26,33.08,33.08,3512,30.9916325709381,30.9916325709381,30.8239087626768,30.8239087626768,3769.05346088595,0.0,1.0
2023-07-13,33.81,33.81,33.66,33.69,3479,31.5041219850696,31.5041219850696,31.3643521448519,31.3923061128955,3733.63809522274,0.0,1.0
2023-07-14,33.6,33.75,33.6,33.7,1608,31.3084442087649,31.4482140489826,31.3084442087649,31.4016241022433,1725.69418140792,0.0,1.0
2023-07-17,33.3648,33.38,33.345,33.38,1731,31.0892850993035,31.1034484431122,31.0708354803948,31.1034484431122,1857.69690797084,0.0,1.0
2023-07-18,33.71,33.77,33.64,33.77,1762,31.4109420915912,31.4668500276783,31.3457161661562,31.4668500276783,1890.96588783629,0.0,1.0
2023-07-19,34.49,34.49,34.34,34.34,3010,32.1377452607232,32.1377452607232,31.9979754205055,31.9979754205055,3230.31062564542,0.0,1.0
2023-07-20,34.3259,34.5083,34.29,34.5083,2854,31.984837055525,32.1547971812298,31.9513854737663,32.1547971812298,3062.89253341929,0.0,1.0
2023-07-21,34.1874,34.2555,34.11,34.11,473,31.8557829030574,31.9192384105162,31.783661665505,31.783661665505,507.620241172852,0.0,1.0
2023-07-24,33.9339,34.0,33.9339,34.0,572,31.6195718730895,31.6811637826787,31.6195718730895,31.6811637826787,613.866338162518,0.0,1.0
2023-07-25,34.12,34.12,34.04,34.092,1715,31.7929796548529,31.7929796548529,31.7184357400701,31.7668892846789,1840.52582158867,0.0,1.0
2023-07-26,34.3829,34.4632,34.25,34.29,1598,32.0379495948078,32.112773049271,31.9141135163749,31.9513854737663,1714.96225241906,0.0,1.0
2023-07-27,33.94,33.94,33.94,33.94,432,31.6252558465916,31.6252558465916,31.6252558465916,31.6252558465916,463.619332318546,0.0,1.0
2023-07-28,33.96,34.18,33.7,34.05,4598,31.6438918252873,31.84888759094,31.4016241022433,31.727753729418,4934.54094907564,0.0,1.0
2023-07-31,34.065,34.22,34.065,34.21,2918,31.7417307134397,31.8861595483314,31.7417307134397,31.8768415589835,3131.57687894796,0.0,1.0
2023-08-01,33.72,33.87,33.705,33.87,3622,31.420260080939,31.5600299211567,31.4062830969172,31.5600299211567,3887.10467976336,0.0,1.0
2023-08-02,33.1713,33.26,33.0,33.26,7226,30.9089820054227,30.9916325709381,30.7493648478941,30.9916325709381,7754.89188734678,0.0,1.0
2023-08-03,33.18,33.26,33.11,33.17,10002,30.9170886561553,30.9916325709381,30.8518627307204,30.9077706668075,10734.075374653,0.0,1.0
2023-08-04,33.2769,33.58,33.2769,33.51,5316,31.0073799729359,31.2898082300692,31.0073799729359,31.2245823046342,5705.09345047544,0.0,1.0
2023-08-07,33.63,33.63,33.42,33.49,8529,31.3363981768084,31.3363981768084,31.1407204005036,31.2059463259386,9153.26223459462,0.0,1.0
2023-08-08,33.37,33.39,33.18,33.24,4334,31.0941304537644,31.1127664324601,30.9170886561553,30.9729965922424,4651.21802376985,0.0,1.0
2023-08-09,33.4168,33.42,33.35,33.37,7441,31.1377386439123,31.1407204005036,31.0754944750687,31.0941304537644,7985.62836060717,0.0,1.0
2023-08-10,33.288,33.655,33.288,33.54,11239,31.017722941112,31.359693150178,31.017722941112,31.2525362726778,12061.6149905744,0.0,1.0
2023-08-11,33.25,33.27,33.25,33.27,522,30.9823145815902,31.0009505602859,30.9823145815902,31.0009505602859,560.206693218243,0.0,1.0
2023-08-14,33.16,33.19,33.09,33.09,3574,30.8984526774596,30.9264066455031,30.8332267520247,30.8332267520247,3835.59142061686,0.0,1.0
2023-08-15,32.9546,33.1,32.9546,33.06,2309,30.7070611762548,30.8425447413725,30.7070611762548,30.8052727839811,2478.00240352667,0.0,1.0
2023-08-16,32.86,33.04,32.77,33.04,5864,30.6189129970242,30.7866368052854,30.5350510928936,30.7866368052854,6293.2031590647,0.0,1.0
2023-08-17,32.4452,32.5401,32.42,32.5401,743,30.2324027988755,30.3208305177866,30.208921465719,30.3208305177866,797.382323871944,0.0,1.0
2023-08-18,32.099,32.099,31.9,31.9021,3636,29.9098140076531,29.9098140076531,29.7243860196309,29.726342797394,3902.12938034775,0.0,1.0
2023-08-21,31.9291,31.98,31.79,31.8499,1499,29.7515013686332,29.7989299344137,29.6218881368046,29.6777028929982,1608.7161554294,0.0,1.0
2023-08-22,31.85,32.05,31.85,32.05,2983,29.6777960728917,29.8641558598486,29.6777960728917,29.8641558598486,3201.33441737551,0.0,1.0
2023-08-23,32.1949,32.28,32.1949,32.22,1371,29.9991735254989,30.0784696148491,29.9991735254989,30.022561678762,1471.34746437205,0.0,1.0
2023-08-24,31.7718,31.9,31.7718,31.894,1461,29.6049293961915,29.7243860196309,29.6049293961915,29.7187952260222,1567.93482527175,0.0,1.0
2023-08-25,31.8697,31.9,31.71,31.9,4596,29.696152511907,29.7243860196309,29.5473442220218,29.7243860196309,4932.39456327785,0.0,1.0
2023-08-28,32.25,32.25,32.0,32.0,3362,30.0505156468056,30.0505156468056,29.8175659131094,29.8175659131094,3608.07452605312,0.0,1.0
2023-08-29,32.6124,32.6124,32.35,32.35,575,30.3881995807715,30.3881995807715,30.143695540284,30.143695540284,617.085916859176,0.0,1.0
2023-08-30,32.8226,32.85,32.8101,32.85,2100,30.5840637168633,30.6095950076764,30.5724162301785,30.6095950076764,2253.70508765959,0.0,1.0
2023-08-31,32.79,32.79,32.68,32.74,1852,30.5536870715893,30.5536870715893,30.451189188763,30.50709712485,1987.55324873599,0.0,1.0
2023-09-01,32.5306,32.5306,32.5306,32.5306,121,30.3119784279061,30.3119784279061,30.3119784279061,30.3119784279061,129.856340765148,0.0,1.0
2023-09-05,32.27,32.52,32.23,32.52,4539,30.0691516255013,30.3021013591974,30.0318796681099,30.3021013591974,4871.22256804138,0.0,1.0
2023-09-06,32.016,32.016,31.9501,31.9501,367,29.8324746960659,29.8324746960659,29.7710691462636,29.7710691462636,393.861793890987,0.0,1.0
2023-09-07,31.8961,31.9296,31.8961,31.9296,702,29.7207520037853,29.7519672681006,29.7207520037853,29.7519672681006,753.381415017636,0.0,1.0
2023-09-08,32.01,32.11,32.01,32.02,5015,29.8268839024572,29.9200637959357,29.8268839024572,29.8362018918051,5382.0623879109,0.0,1.0
2023-09-11,32.31,32.3523,32.17,32.18,14253,30.1064235828926,30.145838677834,29.9759717320228,29.9852897213706,15296.2183878154,0.0,1.0
2023-09-12,32.22,32.23,32.1528,32.1931,3159,30.022561678762,30.0318796681099,29.9599447903445,29.9974962874163,3390.21636757937,0.0,1.0
2023-09-13,32.215,32.23,32.17,32.17,1468,30.0179026840881,30.0318796681099,29.9759717320228,29.9759717320228,1575.44717556395,0.0,1.0
2023-09-14,32.5,32.52,32.325,32.325,23279,30.2834653805017,30.3021013591974,30.1204005669144,30.1204005669144,24982.8574931561,0.0,1.0
2023-09-15,32.37,32.54,32.32,32.51,17282,30.1623315189797,30.3207373378931,30.1157415722405,30.2927833698496,18546.9196785396,0.0,1.0
2023-09-18,31.805,31.805,31.71,31.7947,3257,29.6358651208264,29.6358651208264,29.5473442220218,29.6262675917981,3495.38927167014,0.0,1.0
2023-09-19,31.8,31.8,31.72,31.77,931,29.6312061261525,29.6312061261525,29.5566622113697,29.6032521581089,999.14258886242,0.0,1.0
2023-09-20,31.94,32.33,31.94,32.33,1454,29.7616579770223,30.1250595615883,29.7616579770223,30.1250595615883,1560.42247497955,0.0,1.0
2023-09-21,31.806,31.94,31.806,31.94,798,29.6367969197612,29.7616579770223,29.6367969197612,29.7616579770223,856.407933310646,0.0,1.0
2023-09-22,31.655,31.655,31.655,31.655,246,29.4960952806087,29.4960952806087,29.4960952806087,29.4960952806087,264.005453125838,0.0,1.0
2023-09-25,31.3889,31.3889,31.1,31.14,1255,29.2481435840625,29.2481435840625,28.9789468718032,29.0162188291946,1346.85708810133,0.0,1.0
2023-09-26,30.968,31.25,30.968,31.25,3495,28.8559494124116,29.1187167120209,28.8559494124116,29.1187167120209,3750.8091816049,0.0,1.0
2023-09-27,30.825,30.895,30.75,30.895,2311,28.7227021647374,28.7879280901723,28.6528172446286,28.7879280901723,2480.14878932444,0.0,1.0
2023-09-28,30.895,30.9299,30.77,30.77,791,28.7879280901723,28.8204478729963,28.6714532233242,28.6714532233242,848.895583018449,0.0,1.0
2023-09-29,31.1399,31.48,31.1399,31.38,10902,29.0161256493011,29.3330304670214,29.0161256493011,29.2398505735429,11699.94898365,0.0,1.0
2023-10-02,30.3054,30.59,30.2201,30.59,5554,28.2385394382233,28.503729415063,28.1590569890862,28.503729415063,5960.51336041019,0.0,1.0
2023-10-03,29.7944,29.9472,29.7944,29.9472,837,27.7623901825483,27.9047690597834,27.7623901825483,27.9047690597834,898.262456367183,0.0,1.0
2023-10-04,29.7298,29.78,29.38,29.78,2412,27.7021959713612,27.7489722778874,27.3762527039736,27.7489722778874,2588.54127211188,0.0,1.0
2023-10-05,30.08,30.08,29.91,29.91,663,28.0285119583228,28.0285119583228,27.8701061394094,27.8701061394094,711.526891961102,0.0,1.0
2023-10-06,30.505,30.505,30.05,30.05,785,28.4245265056063,28.4245265056063,28.0005579902793,28.0005579902793,842.456425625135,0.0,1.0
2023-10-09,30.105,30.17,29.83,29.9119,16040,28.0518069316924,28.1123738624534,27.7955622246267,27.8718765573855,17214.0140981238,0.0,1.0
2023-10-10,30.7704,30.81,30.55,30.55,561,28.6718259428982,28.7087251807156,28.4664574576716,28.4664574576716,602.061216274777,0.0,1.0
2023-10-11,30.64,30.78,30.51,30.78,9398,28.5503193618022,28.6807712126721,28.4291855002802,28.6807712126721,10085.8668637262,0.0,1.0
2023-10-12,30.19,30.48,30.03,30.48,1238,28.1310098411491,28.4012315322367,27.9819220115836,28.4012315322367,1328.61280882028,0.0,1.0
2023-10-13,29.5784,29.97,29.5101,29.91,3203,27.5611216126348,27.9260140754965,27.497479745389,27.8701061394094,3437.43685513033,0.0,1.0
2023-10-16,29.8542,29.8542,29.48,29.48,2986,27.8181117588484,27.8181117588484,27.469432597452,27.469432597452,3204.55399607218,0.0,1.0
2023-10-17,29.9609,30.18,29.93,30.09,12815,27.91753470519,28.1216918518013,27.8887421181051,28.0378299476707,13752.966999218,0.0,1.0
2023-10-18,29.3148,29.71,29.295,29.71,15362,27.3154994134256,27.6837463524525,27.2970497945169,27.6837463524525,16486.3893126794,0.0,1.0
2023-10-19,28.9344,29.24,28.9344,29.09,7807,26.9610430986335,27.2458008531037,26.9610430986335,27.106031012886,8378.41696159927,0.0,1.0
2023-10-20,28.83,28.85,28.77,28.85,22979,26.863763289842,26.8823992685377,26.8078553537549,26.8823992685377,24660.8996234904,0.0,1.0
2023-10-23,29.0166,29.14,28.6487,28.6487,16451,27.0376369710728,27.1526209596252,26.6948281429655,26.6948281429655,17655.0963795657,0.0,1.0
2023-10-24,28.775,28.85,28.6819,28.82,5963,26.8125143484288,26.8823992685377,26.7257638676004,26.8544453004941,6399.44925605438,0.0,1.0
2023-10-25,28.3399,28.49,28.29,28.47,16156,26.407088631904,26.5469516520152,26.3605918650583,26.5283156733195,17338.5044743945,0.0,1.0
2023-10-26,28.1936,28.34,28.1936,28.34,1407,26.270766447745,26.4071818117975,26.270766447745,26.4071818117975,1509.98240873193,0.0,1.0
2023-10-27,28.29,28.66,28.29,28.66,4170,26.3605918650583,26.7053574709286,26.3605918650583,26.7053574709286,4475.21438835262,0.0,1.0
2023-10-30,28.8949,28.92,28.7911,28.8265,2168,26.9242370407095,26.9476251939726,26.8275163112789,26.8605019935702,2326.68220478381,0.0,1.0
2023-10-31,28.968,29.11,28.8101,28.9088,3821,26.9923515428423,27.1246669915817,26.8452204910398,26.937189045903,4100.67006664158,0.0,1.0
2023-11-01,29.225,29.225,28.9739,28.9739,24532,27.2318238690819,27.2318238690819,26.9978491565575,26.9978491565575,26327.5681954597,0.0,1.0
2023-11-02,30.19,30.2116,29.58,29.58,4927,28.1310098411491,28.1511366981405,27.5626124909305,27.5626124909305,5287.62141280898,0.0,1.0
2023-11-03,30.8593,30.9799,30.8593,30.91,4458,28.7546628682005,28.8670378197356,28.7546628682005,28.8019050741941,4784.29394323166,0.0,1.0
2023-11-06,30.3851,30.62,30.3851,30.62,1636,28.3128038133256,28.5316833831066,28.3128038133256,28.5316833831066,1755.74358257672,0.0,1.0
2023-11-07,30.35,30.35,30.29,30.34,2964,28.2800976707147,28.2800976707147,28.2241897346276,28.2707796813668,3180.94375229669,0.0,1.0
2023-11-08,30.5349,30.5349,30.5349,30.5349,100,28.4523872937564,28.4523872937564,28.4523872937564,28.4523872937564,107.319289888552,0.0,1.0
2023-11-09,30.5607,30.91,30.5111,30.91,2603,28.4764277062738,28.8019050741941,28.4302104791085,28.8019050741941,2793.52111579902,0.0,1.0
2023-11-10,30.5746,30.6699,30.3,30.3,1130,28.4893797114673,28.5781801499523,28.2335077239755,28.2335077239755,1212.70797574064,0.0,1.0
2023-11-13,30.68,30.68,30.48,30.48,4110,28.5875913191936,28.5875913191936,28.4012315322367,28.4012315322367,4410.8228144195,0.0,1.0
2023-11-14,32.1753,32.21,31.03,31.83,2306,29.9809102663771,30.0132436894142,28.9137209463683,29.659160094196,2474.78282483002,0.0,1.0
2023-11-15,32.2,32.3177,32.2,32.27,2569,30.0039257000663,30.1135984346905,30.0039257000663,30.0691516255013,2757.03255723691,0.0,1.0
2023-11-16,31.641,31.89,31.64,31.88,4840,29.4830500955217,29.7150680302831,29.4821182965869,29.7057500409352,5194.25363060593,0.0,1.0
2023-11-17,32.28,32.28,32.0,32.0,7251,30.0784696148491,30.0784696148491,29.8175659131094,29.8175659131094,7781.72170981892,0.0,1.0
2023-11-20,32.3965,32.3965,32.3965,32.3965,59,30.1870241907515,30.1870241907515,30.1870241907515,30.1870241907515,63.3183810342458,0.0,1.0
2023-11-21,32.1038,32.26,32.1038,32.25,20814,29.91428664254,30.0598336361534,29.91428664254,30.0505156468056,22337.4369974033,0.0,1.0
2023-11-22,32.156,32.22,32.14,32.22,2218,29.9629265469358,30.022561678762,29.9480177639792,30.022561678762,2380.34184972809,0.0,1.0
2023-11-24,32.55,32.56,32.54,32.54,3331,30.330055327241,30.3393733165888,30.3207373378931,30.3207373378931,3574.80554618767,0.0,1.0
2023-11-27,32.61,32.61,32.4,32.54,2338,30.385963263328,30.385963263328,30.1902854870233,30.3207373378931,2509.12499759435,0.0,1.0
2023-11-28,32.61,32.67,32.61,32.67,459,30.385963263328,30.4418711994151,30.385963263328,30.4418711994151,492.595540588455,0.0,1.0
2023-11-29,32.8043,32.8666,32.63,32.73,1320,30.5670117963567,30.6250628699938,30.4045992420237,30.4977791355022,1416.61462652889,0.0,1.0
2023-11-30,32.29,32.4599,32.26,32.26,5926,30.0877876041969,30.2461002432169,30.0598336361534,30.0598336361534,6359.74111879561,0.0,1.0
2023-12-01,32.89,32.89,32.525,32.53,10999,30.6468669650677,30.6468669650677,30.3067603538713,30.3114193485453,11804.0486948419,0.0,1.0
2023-12-04,32.56,32.65,32.455,32.645,13027,30.3393733165888,30.4232352207194,30.2415344284364,30.4185762260455,13980.4838937817,0.0,1.0
2023-12-05,32.69,32.7,32.615,32.7,1385,30.4605071781108,30.4698251674587,30.390622258002,30.4698251674587,1486.37216495645,0.0,1.0
2023-12-06,32.685,33.0,32.685,32.95,2109,30.4558481834369,30.7493648478941,30.4558481834369,30.7027749011548,2263.36382374957,0.0,1.0
2023-12-07,33.0039,33.08,32.9161,32.9161,5284,30.7529988637397,30.8239087626768,30.6711869172656,30.6711869172656,5670.7512777111,0.0,1.0
2023-12-08,33.0645,33.2,32.9397,33.19,2309,30.8094658791877,30.935724634851,30.6931773721265,30.9264066455031,2478.00240352667,0.0,1.0
2023-12-11,33.21,33.21,33.05,33.06,9069,30.9450426241988,30.9450426241988,30.7959547946333,30.8052727839811,9732.78639999281,0.0,1.0
2023-12-12,33.1,33.1,33.0543,33.0543,795,30.8425447413725,30.8425447413725,30.7999615300529,30.7999615300529,853.188354613991,0.0,1.0
2023-12-13,33.4384,33.53,32.79,32.83,17704,31.1578655009037,31.2432182833299,30.5536870715893,30.5909590289807,18999.8070818693,0.0,1.0
2023-12-14,34.7,34.705,34.325,34.325,9314,32.333423037028,32.3380820317019,31.9839984364837,31.9839984364837,9995.71866021975,0.0,1.0
2023-12-15,34.1495,34.4,34.1415,34.4,4490,31.820467723429,32.0538833565926,31.8130133319508,32.0538833565926,4818.636115996,0.0,1.0
2023-12-18,34.23,34.23,34.14,34.14,4270,31.8954775376792,31.8954775376792,31.8116156335486,31.8116156335486,4582.53367824118,0.0,1.0
2023-12-19,34.74,34.77,34.615,34.615,5817,32.3706949944194,32.3986489624629,32.2542201275713,32.2542201275713,6242.76309281708,0.0,1.0
2023-12-20,34.05,34.5,34.05,34.31,5823,32.3217867319304,32.7489469090044,32.3217867319304,32.5685903897954,6134.34992453953,0.637512,1.0
2023-12-21,34.45,34.45,34.1815,34.3,1457,32.7014846671073,32.7014846671073,32.4466124281198,32.5590979414159,1534.90431737147,0.0,1.0
2023-12-22,34.6,34.71,34.5,34.65,13534,32.8438713927986,32.9482883249722,32.7489469090044,32.8913336346957,14257.6493008274,0.0,1.0
2023-12-26,34.935,34.95,34.57,34.59,1265,33.1618684135092,33.1761070860784,32.8153940476603,32.8343789444192,1332.63827143096,0.0,1.0
2023-12-27,34.9767,35.04,34.721,34.79,7531,33.2014519232514,33.2615391214931,32.9587300181896,33.0242279120076,7933.67495821865,0.0,1.0
2023-12-28,34.77,34.9495,34.55,34.8,4399,33.0052430152488,33.1756324636594,32.7964091509015,33.033720360387,4634.21008381407,0.0,1.0
2023-12-29,34.7157,34.755,34.51,34.64,5332,32.9536990205485,32.9910043426796,32.7584393573838,32.8818411863163,5617.09665080624,0.0,1.0
2024-01-02,33.88,34.05,33.87,33.98,2426,32.1604151094802,32.3217867319304,32.1509226611008,32.2553395932745,2555.71576797749,0.0,1.0
2024-01-03,33.69,33.81,33.5,33.54,5833,31.9800585902712,32.0939679708243,31.7997020710622,31.8376718645799,6144.88461443227,0.0,1.0
2024-01-04,33.775,33.9499,33.775,33.9499,2253,32.0607444014963,32.2267673236524,32.0607444014963,32.2267673236524,2373.46563283317,0.0,1.0
2024-01-05,33.5951,33.79,33.49,33.49,2075,31.8899752551505,32.0749830740654,31.7902096226828,31.7902096226828,2185.94815274249,0.0,1.0
2024-01-08,34.315,34.315,33.76,33.92,3715,32.5733366139851,32.5733366139851,32.0465057289272,32.1983849029979,3913.63729515101,0.0,1.0
2024-01-09,33.68,33.88,33.68,33.88,3200,31.9705661418918,32.1604151094802,31.9705661418918,32.1604151094802,3371.10076567517,0.0,1.0
2024-01-10,33.7935,33.9,33.77,33.77,938,32.0783054309982,32.1794000062391,32.0559981773066,32.0559981773066,988.153911938534,0.0,1.0
2024-01-11,33.5706,33.6086,33.39,33.46,1638,31.8667187566209,31.9027900604627,31.6952851388886,31.7617322775445,1725.58220442998,0.0,1.0
2024-01-12,33.6851,33.9599,33.63,33.9599,6815,31.9754072905653,32.2362597720318,31.9231038999947,32.2362597720318,7179.39116189883,0.0,1.0
2024-01-16,33.13,33.4299,33.13,33.37,23552,31.4484814810236,31.7331600079225,31.4484814810236,31.6763002421297,24811.3016353692,0.0,1.0
2024-01-17,32.86,32.86,32.47,32.47,22795,31.1921853747792,31.1921853747792,30.8219798879818,30.8219798879818,24013.8256104892,0.0,1.0
2024-01-18,33.1119,33.1119,32.93,32.98,7356,31.4313001494569,31.4313001494569,31.2586325134352,31.3060947553323,7749.31788509578,0.0,1.0
2024-01-19,32.94,32.94,32.7001,32.76,4428,31.2681249618146,31.2681249618146,31.0404011251923,31.097260890985,4664.76068450301,0.0,1.0
2024-01-22,33.24,33.24,33.09,33.09,1865,31.5528984131973,31.5528984131973,31.4105116875059,31.4105116875059,1964.71966499505,0.0,1.0
2024-01-23,33.03,33.2,32.94,33.17,6640,31.3535569972294,31.5149286196796,31.2681249618146,31.4864512745413,6995.03408877597,0.0,1.0
2024-01-24,33.35,33.5199,33.34,33.5,2517,31.6573153453709,31.8185920433373,31.6478228969915,31.7997020710622,2651.58144600137,0.0,1.0
2024-01-25,33.66,33.66,33.47,33.5368,13927,31.951581245133,31.951581245133,31.771224725924,31.8346342810985,14671.6626136119,0.0,1.0
2024-01-26,34.0143,34.0384,33.87,33.93,28502,32.2878986912159,32.3107754918103,32.1509226611008,32.2078773513773,30025.973132273,0.0,1.0
2024-01-29,34.0024,34.0024,33.71,33.91,7727,32.2766026776444,32.2766026776444,31.9990434870301,32.1888924546185,8140.15488011624,0.0,1.0
2024-01-30,33.9686,33.9686,33.7787,33.7787,464,32.2445182021219,32.2445182021219,32.0642566073967,32.0642566073967,488.809611022899,0.0,1.0
2024-01-31,33.645,34.0301,33.645,34.0301,1359,31.9373425725638,32.3028967596554,31.9373425725638,32.3028967596554,1431.66435642267,0.0,1.0
2024-02-01,33.915,33.9613,33.87,33.87,412,32.1936386788082,32.2375887148049,32.1509226611008,32.1509226611008,434.029223580678,0.0,1.0
2024-02-02,33.5571,33.64,33.46,33.64,1762,31.8539039513087,31.9325963483741,31.7617322775445,31.9325963483741,1856.21235909989,0.0,1.0
2024-02-05,32.79,33.09,32.79,33.09,759,31.1257382361233,31.4105116875059,31.1257382361233,31.4105116875059,799.582962858578,0.0,1.0
2024-02-06,33.3263,33.3263,33.17,33.17,3294,31.6348182427117,31.6348182427117,31.4864512745413,31.4864512745413,3470.12685066687,0.0,1.0
2024-02-07,33.3353,33.3353,33.2,33.302,779,31.6433614462531,31.6433614462531,31.5149286196796,31.6117515931497,820.652342644049,0.0,1.0
2024-02-08,33.396,33.396,33.2372,33.3784,948,31.7009806079162,31.7009806079162,31.550240527651,31.6842738987685,998.688601831269,0.0,1.0
2024-02-09,33.27,33.28,33.24,33.26,2964,31.5813757583355,31.5908682067149,31.5528984131973,31.5718833099561,3122.48208420662,0.0,1.0
2024-02-12,33.548,33.66,33.43,33.44,6612,31.8452658232834,31.951581245133,31.7332549324063,31.7427473807857,6965.53695707632,0.0,1.0
2024-02-13,32.6403,32.93,32.57,32.93,2258,30.9836362838834,31.2586325134352,30.916904371776,31.2586325134352,2378.73297777954,0.0,1.0
2024-02-14,33.1125,33.1125,32.95,33.02,998,31.4318696963596,31.4318696963596,31.277617410194,31.34406454885,1051.36205129494,0.0,1.0
2024-02-15,33.4576,33.4576,33.2929,33.2929,397,31.7594540899335,31.7594540899335,31.6031134651244,31.6031134651244,418.227188741575,0.0,1.0
2024-02-16,33.522,33.522,33.33,33.33,480,31.8205854574969,31.8205854574969,31.6383304486121,31.6383304486121,505.665114851276,0.0,1.0
2024-02-20,33.4135,33.5,33.36,33.49,1518,31.7175923925802,31.7997020710622,31.6668077937503,31.7902096226828,1599.16592571716,0.0,1.0
2024-02-21,33.4,33.4,33.27,33.3,2442,31.704777587268,31.704777587268,31.5813757583355,31.6098531034738,2572.57127180586,0.0,1.0
2024-02-22,33.815,33.815,33.59,33.59,5059,32.098714195014,32.098714195014,31.885134106477,31.885134106477,5329.49961673458,0.0,1.0
2024-02-23,33.7532,33.765,33.7532,33.765,348,32.0400508640292,32.0512519531169,32.0400508640292,32.0512519531169,366.607208267174,0.0,1.0
2024-02-26,33.544,33.59,33.47,33.54,2646,31.8414688439317,31.885134106477,31.771224725924,31.8376718645799,2787.47894561765,0.0,1.0
2024-02-27,33.6718,33.6809,33.6365,33.6365,508,31.9627823342207,31.971420462246,31.9292739914413,31.9292739914413,535.162246550932,0.0,1.0
2024-02-28,33.2581,33.2581,33.2581,33.2581,73,31.570079744764,31.570079744764,31.570079744764,31.570079744764,76.9032362169647,0.0,1.0
2024-02-29,33.41,33.51,33.03,33.51,99119,31.7142700356474,31.8091945194416,31.3535569972294,31.8091945194416,104418.792747799,0.0,1.0
2024-03-01,33.8466,33.85,33.35,33.35,1680,32.128710331893,32.131937764342,31.6573153453709,31.6573153453709,1769.82790197946,0.0,1.0
2024-03-04,33.7094,33.712,33.53,33.53,2923,31.9984739401273,32.000941976706,31.8281794162005,31.8281794162005,3079.28985564641,0.0,1.0
2024-03-05,33.775,33.9,33.72,33.72,3828,32.0607444014963,32.1794000062391,32.0085359354095,32.0085359354095,4032.67929093892,0.0,1.0
2024-03-06,34.2837,34.2837,34.2,34.2,218,32.5436252505575,32.5436252505575,32.4641734576217,32.4641734576217,229.656239661621,0.0,1.0
2024-03-07,34.84,34.87,34.59,34.59,677,33.0716901539047,33.100167499043,32.8343789444192,32.8343789444192,713.198505738152,0.0,1.0
2024-03-08,34.8,35.0,34.72,34.98,4399,33.033720360387,33.2235693279755,32.9577807733517,33.2045844312166,4634.21008381408,0.0,1.0
2024-03-11,34.73,34.79,34.63,34.63,684,32.9672732217311,33.0242279120076,32.8723487379369,32.8723487379369,720.572788663066,0.0,1.0
2024-03-12,34.798,34.798,34.58,34.63,4913,33.0318218707111,33.0318218707111,32.8248864960397,32.8723487379369,5175.69314430066,0.0,1.0
2024-03-13,34.6923,34.73,34.61,34.73,2112,32.9314866913407,32.9672732217311,32.853363841178,32.9672732217311,2224.92650534561,0.0,1.0
2024-03-14,34.4,34.43,34.3951,34.4219,990,32.6540224252102,32.6824997703484,32.6493711255042,32.6748108871611,1042.93429938075,0.0,1.0
2024-03-15,34.46,34.54,34.41,34.4651,2288,32.7109771154867,32.7869167025221,32.6635148735896,32.7158182641602,2410.33704745774,0.0,1.0
2024-03-18,34.34,34.83,34.31,34.42,19993,32.5970677349336,33.0621977055253,32.5685903897954,32.673007321969,21062.0055025449,0.0,1.0
2024-03-19,34.3809,34.43,34.3809,34.42,8727,32.6358918488055,32.6824997703484,32.6358918488055,32.673007321969,9193.62386938973,0.0,1.0
2024-03-20,34.85,34.85,34.27,34.27,8298,33.0811826022841,33.0811826022841,32.5306205962777,32.5306205962777,8741.68567299142,0.0,1.0
2024-03-21,34.74,34.92,34.74,34.84,2768,32.9767656701105,33.1476297409401,32.9767656701105,33.0716901539047,2916.00216230902,0.0,1.0
2024-03-22,34.49,34.54,34.49,34.49,7811,32.739454460625,32.7869167025221,32.739454460625,32.739454460625,8228.64627521521,0.0,1.0
2024-03-25,34.4102,34.51,34.4102,34.49,1039,32.6637047225572,32.7584393573838,32.6637047225572,32.739454460625,1094.55427985515,0.0,1.0
2024-03-26,34.69,34.87,34.63,34.63,10968,32.9293034282134,33.100167499043,32.8723487379369,32.8723487379369,11554.4478743516,0.0,1.0
2024-03-27,35.08,35.08,34.82,34.82,4450,33.2995089150108,33.2995089150108,33.0527052571459,33.0527052571459,4687.93700226703,0.0,1.0
2024-03-28,35.17,35.2399,35.1505,35.1505,3749,33.3849409504256,33.4512931645978,33.3664306760857,33.3664306760857,3949.45524078631,0.0,1.0
2024-04-01,35.01,35.29,35.01,35.29,2464,33.2330617763549,33.4988503309787,33.2330617763549,33.4988503309787,2595.74758956988,0.0,1.0
2024-04-02,34.6182,34.72,34.52,34.67,1898,32.8611476488491,32.9577807733517,32.7679318057632,32.9103185314545,1999.48414164108,0.0,1.0
2024-04-03,34.78,34.78,34.6,34.6,1560,33.0147354636282,33.0147354636282,32.8438713927986,32.8438713927986,1643.41162326664,0.0,1.0
2024-04-04,34.68,35.12,34.57,35.11,2242,32.919810979834,33.3374787085285,32.8153940476603,33.3279862601491,2361.87747395116,0.0,1.0
2024-04-05,34.7182,34.7499,34.68,34.72,1345,32.9560721326434,32.9861631940061,32.919810979834,32.9577807733517,1416.91579057284,0.0,1.0
2024-04-08,35.0163,35.06,34.9,34.9,13752,33.2390420188339,33.280524018252,33.1286448441812,33.1286448441812,14487.305540489,0.0,1.0
2024-04-09,34.9358,34.9358,34.88,34.9297,6741,33.1626278093796,33.1626278093796,33.1096599474224,33.1568374158681,7101.43445669258,0.0,1.0
2024-04-10,34.6434,34.6434,34.57,34.57,1514,32.8850686187653,32.8850686187653,32.8153940476603,32.8153940476603,1594.95204976006,0.0,1.0
2024-04-11,34.8306,34.8306,34.82,34.82,769,33.0627672524281,33.0627672524281,33.0527052571459,33.0527052571459,810.117652751312,0.0,1.0
2024-04-12,33.921,34.35,33.9101,34.35,4676,32.1993341478359,32.6065601833131,32.1889873791023,32.6065601833131,4926.02099384283,0.0,1.0
2024-04-15,33.88,34.6,33.88,34.6,1205,32.1604151094802,32.8438713927986,32.1604151094802,32.8438713927986,1269.43013207456,0.0,1.0
2024-04-16,33.4396,33.535,33.4396,33.535,886,31.7423676828505,31.8329256403902,31.7423676828505,31.8329256403902,933.373524496312,0.0,1.0
2024-04-17,33.6296,33.68,33.45,33.68,7133,31.9227242020595,31.9705661418918,31.7522398291651,31.9705661418918,7514.3943004878,0.0,1.0
2024-04-18,33.55,33.7299,33.52,33.7299,1765,31.8471643129593,32.0179334593051,31.8186869678211,32.0179334593051,1859.37276606771,0.0,1.0
2024-04-19,33.4294,33.4294,33.3,33.4,5398,31.7326853855035,31.7326853855035,31.6098531034738,31.704777587268,5686.6256040983,0.0,1.0
2024-04-22,33.7087,33.7601,33.5356,33.6163,1893,31.9978094687408,32.046600653411,31.833495187293,31.9100992457149,1994.21679669471,0.0,1.0
2024-04-23,34.2871,34.32,34.06,34.06,3415,32.5468526830065,32.5780828381748,32.3312791803098,32.3312791803098,3597.59659836896,0.0,1.0
2024-04-24,34.0121,34.05,33.8603,34.05,2326,32.2858103525724,32.3217867319304,32.1417149861728,32.3217867319304,2450.36886905014,0.0,1.0
2024-04-25,33.9943,34.06,33.72,33.72,8441,32.268913794457,32.3312791803098,32.0085359354095,32.0085359354095,8892.33173845753,0.0,1.0
2024-04-26,34.36,34.36,34.1,34.1,1763,32.6160526316925,32.6160526316925,32.3692489738275,32.3692489738275,1857.26582808916,0.0,1.0
2024-04-29,34.85,34.9,34.44,34.44,13568,33.0811826022841,33.1286448441812,32.6919922187278,32.6919922187278,14293.4672464627,0.0,1.0
2024-04-30,34.496,34.71,34.496,34.71,213,32.7451499296526,32.9482883249722,32.7451499296526,32.9482883249722,224.388894715253,0.0,1.0
2024-05-01,34.3827,34.48,34.3827,34.4,7818,32.6376004895138,32.7299620122455,32.6376004895138,32.6540224252102,8236.02055814013,0.0,1.0
2024-05-02,34.8573,34.8573,34.38,34.59,1157,33.0881120896011,33.0881120896011,32.6350375284513,32.8343789444192,1218.86362058943,0.0,1.0
2024-05-03,35.1445,35.2301,35.13,35.13,1950,33.3607352070581,33.4419905651859,33.3469711569079,33.3469711569079,2054.2645290833,0.0,1.0
2024-05-06,35.3457,35.3457,35.2,35.2,21027,33.5517232684521,33.5517232684521,33.4134182955639,33.4134182955639,22151.2924374536,0.0,1.0
2024-05-07,35.45,35.51,35.39,35.39,12811,33.6507295050494,33.707684195326,33.5937748147729,33.5937748147729,13495.9912215827,0.0,1.0
2024-05-08,35.6414,35.66,35.58,35.58,8090,33.8324149670316,33.8500709210173,33.7741313339819,33.7741313339819,8522.56412322252,0.0,1.0
2024-05-09,35.97,35.97,35.65,35.77,2743,34.1443368207793,34.1443368207793,33.8405784726379,33.9544878531909,2889.66543757718,0.0,1.0
2024-05-10,36.1148,36.15,36.03,36.15,76099,34.2817874733134,34.3152008916089,34.2012915110559,34.3152008916089,80167.9366147232,0.0,1.0
2024-05-13,36.0609,36.21,36.03,36.13,13060,34.2306231765483,34.3721555818855,34.2012915110559,34.2962159948501,13758.3049999118,0.0,1.0
2024-05-14,36.4307,36.4999,36.38,36.42,14249,34.5816539176193,34.6473416604049,34.5335272043356,34.5714969978533,15010.8796281579,0.0,1.0
2024-05-15,36.8963,36.92,36.8,36.92,3612,35.0236223141652,35.0461194168244,34.9322100362713,35.0461194168244,3805.12998925584,0.0,1.0
2024-05-16,36.91,37.04,36.83,36.86,6457,35.036626968445,35.1600287973774,34.9606873814096,34.9891647265479,6802.24926373891,0.0,1.0
2024-05-17,37.15,37.15,37.0799,37.08,982,35.2644457295511,35.2644457295511,35.1979036664113,35.1979985908951,1034.50654746657,0.0,1.0
2024-05-20,37.36,37.4899,37.32,37.36,4957,35.4637871455189,35.5870940499676,35.4258173520013,35.4637871455189,5222.04577982869,0.0,1.0
2024-05-21,37.3044,37.3044,37.283,37.283,397,35.4110091325294,35.4110091325294,35.3906952929974,35.3906952929974,418.227188741575,0.0,1.0
2024-05-22,37.13,37.27,36.96,37.149,4434,35.2454608327922,35.3783551101042,35.0840892103421,35.2634964847132,4671.08149843866,0.0,1.0
2024-05-23,36.8252,37.33,36.7801,37.33,5663,34.9561310061875,35.4353098003807,34.9133200639963,35.4353098003807,5965.79488625577,0.0,1.0
2024-05-24,37.44,37.5,37.22,37.24,13596,35.5397267325543,35.5966814228308,35.330892868207,35.3498777649659,14322.9643781624,0.0,1.0
2024-05-28,37.4282,37.73,37.4282,37.73,4158,35.5285256434666,35.8150077355575,35.5285256434666,35.8150077355575,4380.32405739917,0.0,1.0
2024-05-29,36.64,36.98,36.64,36.98,4537,34.7803308622006,35.1030741071009,34.7803308622006,35.1030741071009,4779.58880433382,0.0,1.0
2024-05-30,37.43,37.44,37.281,37.31,12541,35.5302342841749,35.5397267325543,35.3887968033215,35.4163249036218,13211.5545944788,0.0,1.0
2024-05-31,37.56,37.56,37.1808,37.52,2893,35.6536361131074,35.6536361131074,35.2936824705597,35.6156663195897,3047.6857859682,0.0,1.0
2024-06-03,39.44,39.44,37.75,37.855,2550,37.4382164084386,37.4382164084386,35.8339926323164,35.9336633403003,2686.3459226474,0.0,1.0
2024-06-04,37.0,37.53,37.0,37.53,1168,35.1220590038598,35.6251587679691,35.1220590038598,35.6251587679691,1230.45177947143,0.0,1.0
2024-06-05,37.4875,37.4875,37.2335,37.2335,1108,35.5848158623566,35.5848158623566,35.3437076735193,35.3437076735193,1167.24364011503,0.0,1.0
2024-06-06,37.4486,37.47,37.3098,37.4,1120,35.5478902381606,35.5682040776926,35.4161350546542,35.5017569390366,1179.88526798631,0.0,1.0
2024-06-07,36.6986,36.98,35.0,36.61,2783,34.835956609704,35.1030741071009,33.2235693279755,34.7518535170623,2931.80419714812,0.0,1.0
2024-06-10,36.7899,36.89,36.58,36.59,2296,34.9226226634081,35.0176420716861,34.7233761719241,34.7328686203035,2418.76479937193,0.0,1.0
2024-06-11,35.9299,36.235,35.83,35.99,5761,34.5098530380774,34.8028946597328,34.4139013566503,34.5675777233002,5998.05955915284,0.42516,1.0
2024-06-12,36.5943,36.85,36.5943,36.7,1028,35.1479941505908,35.3935881940431,35.1479941505908,35.2495166003089,1070.30120236229,0.0,1.0
2024-06-13,35.8637,35.92,35.8637,35.92,468,34.446269441376,34.5003443128909,34.446269441376,34.5003443128909,487.257745822519,0.0,1.0
2024-06-14,35.666,35.666,35.1701,35.49,2084,34.2563830808343,34.2563830808343,33.7800823919489,34.0873390775194,2169.75457755156,0.0,1.0
2024-06-17,35.832,35.88,35.5687,35.63,2794,34.4158223112335,34.4619252212284,34.1629286403653,34.221805898338,2908.97038852162,0.0,1.0
2024-06-18,36.1876,36.1876,36.09,36.09,697,34.7573680361128,34.7573680361128,34.6636254524564,34.6636254524564,725.680873586102,0.0,1.0
2024-06-20,36.2202,36.2202,36.01,36.1101,9069,34.7886795958177,34.7886795958177,34.5867872691314,34.6829310460167,9442.18054885561,0.0,1.0
2024-06-21,35.772,35.85,35.71,35.85,4258,34.3581936737398,34.4331109024816,34.298644081663,34.4331109024816,4433.2125677613,0.0,1.0
2024-06-24,36.1969,36.1969,36.171,36.171,559,34.7663004749243,34.7663004749243,34.7414241130728,34.7414241130728,582.002307510232,0.0,1.0
2024-06-25,35.7183,35.779,35.7183,35.74,2404,34.3066160431829,34.3649170147807,34.3066160431829,34.3274584004098,2502.92226700286,0.0,1.0
2024-06-26,35.5302,35.58,35.4,35.4992,3064,34.1259502646402,34.17378203376,34.0008961212789,34.0961754686018,3190.08062649615,0.0,1.0
2024-06-27,35.7447,35.8,35.6301,35.6301,699,34.3319726436802,34.3850870379035,34.2219019460672,34.2219019460672,727.763171645172,0.0,1.0
2024-06-28,35.4989,35.4989,35.43,35.45,3197,34.0958873254143,34.0958873254143,34.0297104400257,34.048919985857,3328.55344742435,0.0,1.0
2024-07-01,35.385,35.82,35.34,35.82,1500,33.9864889619055,34.4042965837347,33.9432674837852,34.4042965837347,1561.72354430295,0.0,1.0
2024-07-02,35.599,35.599,35.58,35.58,328,34.1920311022996,34.1920311022996,34.17378203376,34.17378203376,341.496881687578,0.0,1.0
2024-07-03,36.3788,36.3788,35.99,35.99,883,34.9410112942593,34.9410112942593,34.5675777233002,34.5675777233002,919.334593079669,0.0,1.0
2024-07-05,37.11,37.98,36.8001,37.09,22157,35.6433122898491,36.4789275335077,35.3456603771942,35.6241027440179,23068.7390474136,0.0,1.0
2024-07-08,37.1219,37.18,37.01,37.01,2100,35.6547419696187,35.7105457002584,35.547264560693,35.547264560693,2186.41296202413,0.0,1.0
2024-07-09,36.6924,36.7,36.6,36.7,759,35.242216972893,35.2495166003089,35.1534688711527,35.2495166003089,790.232113417292,0.0,1.0
2024-07-10,37.34,37.36,37.0093,37.11,2655,35.8642220669083,35.8834316127395,35.5465922265889,35.6433122898491,2764.25067341622,0.0,1.0
2024-07-11,37.9643,38.04,37.74,37.74,16598,36.4638480400302,36.5365561710014,36.2484129835329,36.2484129835329,17280.9915922269,0.0,1.0
2024-07-12,38.2001,38.43,38.14,38.17,29934,36.6903285853804,36.9111423147104,36.6326039001575,36.6614182189044,31165.7550501096,0.0,1.0
2024-07-15,38.0903,38.2899,38.05,38.15,4105,36.5848681787669,36.7765794461626,36.546160943917,36.6422086730731,4273.9167662424,0.0,1.0
2024-07-16,38.482,38.56,38.0845,38.09,3243,36.9610871338716,37.0360043626134,36.5792974104759,36.5845800355795,3376.44630278297,0.0,1.0
2024-07-17,38.3478,38.435,38.16,38.435,6021,36.832191081344,36.9159447011682,36.6518134459888,36.9159447011682,6268.75830683204,0.0,1.0
2024-07-18,38.16,38.58,38.0989,38.58,13902,36.6518134459888,37.0552139084446,36.5931282834744,37.0552139084446,14474.0538085997,0.0,1.0
2024-07-19,37.9846,38.01,37.851,37.94,4067,36.4833457290489,36.5077418522545,36.3550259628962,36.4405084418452,4234.35310312005,0.0,1.0
2024-07-22,38.1778,38.26,37.9441,38.26,9554,36.6689099417786,36.7478611751449,36.4444463987406,36.7478611751449,9947.13782818023,0.0,1.0
2024-07-23,38.0,38.455,37.711,37.81,131099,36.4981370793389,36.9351542469994,36.2205591420776,36.3156463939422,136493.596623048,0.0,1.0
2024-07-24,37.28,38.0294,37.28,37.82,41565,35.8065934294146,36.5263751117108,35.8065934294146,36.3252511668578,43275.3594126347,0.0,1.0
2024-07-25,37.36,37.65,37.23,37.41,137889,35.8834316127395,36.1619700272924,35.7585695648365,35.9314554773176,143562.998533593,0.0,1.0
2024-07-26,38.44,38.44,37.86,38.0,115710,36.920747087626,36.920747087626,36.3636702585203,36.4981370793389,120471.354207529,0.0,1.0
2024-07-29,37.91,38.94,37.83,38.15,96495,36.4116941230984,37.4009857334068,36.3348559397735,36.6422086730731,100465.675605009,0.0,1.0
2024-07-30,38.38,38.38,38.1,38.24,78502,36.8631184501323,36.8631184501323,36.5941848084951,36.7286516293137,81732.28111658,0.0,1.0
2024-07-31,38.7017,38.74,38.39,38.4,13006,37.1721039948277,37.2088902750945,36.8727232230479,36.8823279959635,13541.1842781361,0.0,1.0
2024-08-01,37.77,38.99,37.6,38.64,53466,36.2772273022798,37.4490095979849,36.1139461627143,37.1128425459383,55666.0740131342,0.0,1.0
2024-08-02,37.5,37.5,37.0,37.45,34391,36.0178984335581,36.0178984335581,35.5376597877774,35.9698745689801,35806.1562747485,0.0,1.0
2024-08-05,35.8,36.1399,34.65,35.75,58257,34.3850870379035,34.7115532693053,33.2805381526077,34.3370631733254,60654.2190136379,0.0,1.0
2024-08-06,35.58,36.75,35.12,35.6,197989,34.17378203376,35.297540464887,33.7319624796417,34.1929915795912,206136.055208664,0.0,1.0
2024-08-07,35.65,36.499,35.65,36.05,97493,34.2410154441693,35.056460664705,34.2410154441693,34.6252063607939,101504.742336485,0.0,1.0
2024-08-08,36.1967,36.27,35.72,35.78,46276,34.766108379466,34.8365113649374,34.3082488545786,34.3658774920723,48180.2124907754,0.0,1.0
2024-08-09,36.31,36.5,36.115,36.175,120238,34.8749304565999,35.0574211419966,34.6876373847454,34.7452660222391,125185.677013265,0.0,1.0
2024-08-12,36.49,36.61,36.35,36.51,11030,35.047816369081,35.1630736440684,34.9133495482624,35.0670259149122,11483.8737957743,0.0,1.0
2024-08-13,37.11,37.11,36.64,36.69,14807,35.6433122898491,35.6433122898491,35.1918879628152,35.2399118273933,15416.2936803292,0.0,1.0
2024-08-14,37.2573,37.26,37.05,37.18,3107,35.7847905948962,35.7873838835834,35.5856836523554,35.7105457002584,3234.85003476617,0.0,1.0
2024-08-15,37.54,37.635,37.4602,37.49,4540,36.0563175252206,36.1475628679189,35.979671437354,36.0082936606425,4726.81659409025,0.0,1.0
2024-08-16,37.69,37.69,37.5538,37.56,4995,36.2003891189548,36.2003891189548,36.0695721118442,36.0755270710518,5200.53940252882,0.0,1.0
2024-08-19,38.08,38.142,37.95,37.95,15146,36.5749752626638,36.6345248547407,36.4501132147608,36.4501132147608,15769.2432013416,0.0,1.0
2024-08-20,37.79,37.94,37.79,37.93,9340,36.296436848111,36.4405084418452,36.296436848111,36.4309036689296,9724.33193585968,0.0,1.0
2024-08-21,38.4702,38.52,38.16,38.16,5594,36.9497535018312,36.9975852709509,36.6518134459888,36.6518134459888,5824.18767122045,0.0,1.0
2024-08-22,38.38,38.64,38.302,38.64,15777,36.8631184501323,37.1128425459383,36.7882012213905,37.1128425459383,16426.2082389784,0.0,1.0
2024-08-23,39.1001,39.17,38.48,38.5,3533,37.5547581477858,37.6218955104659,36.9591661792885,36.9783757251197,3678.37952134821,0.0,1.0
2024-08-26,39.0414,39.2,39.0004,39.2,24786,37.4983781307711,37.6507098292128,37.4589985618171,37.6507098292128,25805.9198460619,0.0,1.0
2024-08-27,39.18,39.21,38.01,38.99,11589,37.6315002833815,37.6603146021284,36.5077418522545,37.4490095979849,12065.8761032846,0.0,1.0
2024-08-28,38.6738,38.92,38.6738,38.92,12563,37.1453066783931,37.3817761875755,37.1453066783931,37.3817761875755,13079.955258052,0.0,1.0
2024-08-29,38.77,38.94,38.74,38.75,18536,37.2377045938413,37.4009857334068,37.2088902750945,37.2184950480101,19298.7384114663,0.0,1.0
2024-08-30,38.8657,39.0405,38.67,38.85,4002,37.3296222706437,37.4975137012087,37.1416568646852,37.3145427771662,4166.67841620027,0.0,1.0
2024-09-03,38.03,38.49,38.03,38.49,8192,36.5269513980858,36.9687709522041,36.5269513980858,36.9687709522041,8529.09284995315,0.0,1.0
2024-09-04,38.3258,38.4192,38.27,38.27,3207,36.8110605809297,36.9007691599615,36.7574659480605,36.7574659480605,3338.9649377197,0.0,1.0
2024-09-05,38.4526,38.59,38.351,38.57,7903,36.9328491014997,37.0648186813602,36.835264608677,37.045609135529,8228.20078041746,0.0,1.0
2024-09-06,37.6974,38.43,37.67,38.31,7709,36.2074966509124,36.9111423147104,36.1811795731236,36.795885039723,8026.21786868762,0.0,1.0
2024-09-09,37.9539,38.15,37.82,37.9001,3985,36.4538590761979,36.6422086730731,36.3252511668578,36.4021853979119,4148.97888269817,0.0,1.0
2024-09-10,38.1228,38.1228,37.85,38.02,8092,36.6160836907427,36.6160836907427,36.3540654856047,36.5173466251701,8424.97794699963,0.0,1.0
2024-09-11,38.1184,38.16,37.42,37.99,8409,36.6118575906598,36.6518134459888,35.9410602502332,36.4885323064233,8755.02218936232,0.0,1.0
2024-09-12,38.4285,38.4285,38.03,38.03,1651,36.909701598773,36.909701598773,36.5269513980858,36.5269513980858,1718.93704776278,0.0,1.0
2024-09-13,38.7753,38.88,38.73,38.88,7209,37.2427951234866,37.3433570959131,37.1992855021788,37.3433570959131,7505.64335391996,0.0,1.0
2024-09-16,39.2204,39.2204,39.0,39.0,11765,37.6703035659606,37.6703035659606,37.4586143709005,37.4586143709005,12249.1183324828,0.0,1.0
2024-09-17,38.8612,39.24,38.7861,39.24,4302,37.3253001228317,37.6891289208752,37.2531682782354,37.6891289208752,4479.02312506086,0.0,1.0
2024-09-18,38.9066,39.18,38.895,38.9001,7904,37.3689057918686,37.6315002833815,37.3577642552865,37.3626626894735,8229.241929447,0.0,1.0
2024-09-19,39.81,39.84,39.45,39.5,17231,38.2366009770653,38.2654152958122,37.8908291521032,37.9388530166812,17940.0389279227,0.0,1.0
2024-09-20,39.1,39.1844,38.96,39.1844,8552,37.5546621000566,37.6357263834644,37.420195279238,37.6357263834644,8903.90650058588,0.0,1.0
2024-09-23,39.285,39.37,39.22,39.3098,12137,37.7323503989955,37.8139909687782,37.669919375044,37.7561702358262,12636.4257714699,0.0,1.0
2024-09-24,39.26,39.33,39.17,39.28,14745,37.7083384667065,37.7755718771158,37.6218955104659,37.7275480125377,15351.742440498,0.0,1.0
2024-09-25,38.9238,39.33,38.9238,39.33,10728,37.3854260012835,37.7755718771158,37.3854260012835,37.7755718771158,11169.4467888547,0.0,1.0
2024-09-26,39.8756,39.88,39.661,39.72,6398,38.2996082873918,38.3038343874746,38.0934898606227,38.1501580208248,6661.27149096683,0.0,1.0
2024-09-27,39.8663,40.09,39.8663,39.91,2712,38.2906758485802,38.5055346187026,38.2906758485802,38.3326487062215,2823.59616809973,0.0,1.0
2024-09-30,39.5107,39.57,39.41,39.57,3410,37.949130123701,38.0060864270906,37.8524100604407,38.0060864270906,3550.31819071536,0.0,1.0
2024-10-01,39.01,39.13,38.765,39.08,12298,37.4682191438161,37.5834764188035,37.2329022073835,37.5354525542254,12804.0507652251,0.0,1.0
2024-10-02,38.5486,38.665,38.5486,38.59,2767,37.0250549214896,37.1368544782273,37.0250549214896,37.0648186813602,2880.85936472417,0.0,1.0
2024-10-03,37.96,38.1699,37.96,38.06,14604,36.4597179876765,36.6613221711752,36.4597179876765,36.5557657168326,15204.9404273335,0.0,1.0
2024-10-04,38.58,38.58,38.24,38.31,12024,37.0552139084446,37.0552139084446,36.7286516293137,36.795885039723,12518.7759311324,0.0,1.0
2024-10-07,37.87,38.085,37.861,38.085,5812,36.3732750314359,36.5797776491217,36.3646307358119,36.5797776491217,6051.15815965915,0.0,1.0
2024-10-08,37.7594,37.7594,37.56,37.59,3704,36.2670462429892,36.2670462429892,36.0755270710518,36.1043413897987,3856.41600539875,0.0,1.0
2024-10-09,38.0,38.01,37.88,37.88,3667,36.4981370793389,36.5077418522545,36.3828798043515,36.3828798043515,3817.89349130594,0.0,1.0
2024-10-10,37.68,37.7099,37.64,37.7099,2221,36.1907843460392,36.2195026170569,36.1523652543768,36.2195026170569,2312.3919945979,0.0,1.0
2024-10-11,37.8357,37.8899,37.79,37.8899,1903,36.3403306603354,36.392388529538,36.296436848111,36.392388529538,1981.30660320567,0.0,1.0
2024-10-14,38.0323,38.0323,37.52,37.62,11901,36.5291604958564,36.5291604958564,36.0371079793894,36.1331557085455,12390.7146004996,0.0,1.0
2024-10-15,37.93,38.035,37.93,38.035,6003,36.4309036689296,36.5317537845436,36.4309036689296,36.5317537845436,6250.0176243004,0.0,1.0
2024-10-16,38.39,38.39,38.2901,38.2901,851,36.8727232230479,36.8727232230479,36.7767715416209,36.7767715416209,886.017824134539,0.0,1.0
2024-10-17,38.5268,38.56,38.44,38.47,6568,37.0041165165335,37.0360043626134,36.920747087626,36.9495614063728,6838.26682598785,0.0,1.0
2024-10-18,38.5844,38.6699,38.5844,38.59,3949,37.0594400085275,37.141560816956,37.0594400085275,37.0648186813602,4111.49751763489,0.0,1.0
2024-10-21,37.86,38.15,37.86,38.15,5119,36.3636702585203,36.6422086730731,36.3636702585203,36.6422086730731,5329.64188219119,0.0,1.0
2024-10-22,38.046,38.1155,37.93,37.93,2481,36.5423190347507,36.6090722065143,36.4309036689296,36.4309036689296,2583.09074227708,0.0,1.0
2024-10-23,37.5599,37.7,37.43,37.7,19574,36.0754310233227,36.2099938918705,35.9506650231488,36.2099938918705,20379.4511041239,0.0,1.0
2024-10-24,37.659,37.659,37.49,37.4901,1104,36.1706143229164,36.1706143229164,36.0082936606425,36.0083897083717,1149.42852860697,0.0,1.0
2024-10-25,37.3782,37.64,37.3782,37.57,1195,35.9009122994459,36.1523652543768,35.9009122994459,36.0851318439675,1244.17309029468,0.0,1.0
2024-10-28,37.7399,37.84,37.65,37.7051,763,36.2483169358038,36.3444607126891,36.1619700272924,36.2148923260574,794.396709535432,0.0,1.0
2024-10-29,37.2347,37.25,37.11,37.25,3143,35.7630838081069,35.7777791106678,35.6433122898491,35.7777791106678,3272.33139982944,0.0,1.0
2024-10-30,37.375,38.0,37.3729,37.82,8826,35.8978387721129,36.4981370793389,35.8958217698007,36.3252511668578,9189.18133467855,0.0,1.0
2024-10-31,36.6146,36.76,36.36,36.76,9612,35.1674918396095,35.3071452378026,34.922954321178,35.3071452378026,10007.5244718933,0.0,1.0
2024-11-01,36.83,37.07,36.8,37.05,8227,35.3743786482119,35.6048931981867,35.3455643294651,35.5856836523554,8565.5330659869,0.0,1.0
2024-11-04,36.8932,37.1799,36.83,37.05,4763,35.4350808130386,35.7104496525293,35.3743786482119,35.5856836523554,4958.99282767662,0.0,1.0
2024-11-05,37.2268,37.2268,37.075,37.075,3040,35.7554960375035,35.7554960375035,35.6096955846445,35.6096955846445,3165.09304978731,0.0,1.0
2024-11-06,36.8655,36.92,36.72,36.72,8030,35.4084755920623,35.4608216044524,35.2687261461401,35.2687261461401,8360.42670716845,0.0,1.0
2024-11-07,37.4743,37.4743,37.29,37.361,3013,35.993214167165,35.993214167165,35.8161982023302,35.8843920900311,3136.98202598985,0.0,1.0
2024-11-08,36.7781,36.94,36.62,36.94,2758,35.3245298767799,35.4800311502837,35.172678416984,35.4800311502837,2871.48902345835,0.0,1.0
2024-11-11,36.9303,37.05,36.9303,37.05,2983,35.4707145205555,35.5856836523554,35.4707145205555,35.5856836523554,3105.7475551038,0.0,1.0
2024-11-12,36.1505,36.4604,35.966,36.4604,4364,34.7217343285958,35.0193862412507,34.5445262683027,35.0193862412507,4543.57436489205,0.0,1.0
2024-11-13,35.8402,35.97,35.77,35.97,2100,34.4236982250243,34.548368177469,34.3562727191567,34.548368177469,2186.41296202413,0.0,1.0
2024-11-14,35.9034,36.2,35.9034,36.03,1717,34.484400389851,34.7692779545281,34.484400389851,34.6059968149627,1787.65288371211,0.0,1.0
2024-11-15,35.8479,35.9715,35.76,35.95,2089,34.4310939001693,34.5498088934063,34.346667946241,34.5291586316377,2174.96032269924,0.0,1.0
2024-11-18,35.8863,35.93,35.63,35.7,10511,34.4679762281653,34.5099490858065,34.221805898338,34.2890393087474,10943.5174494455,0.0,1.0
2024-11-19,35.9203,35.9203,35.4508,35.55,1479,34.5006324560784,34.5006324560784,34.0496883676902,34.1449677150131,1539.8594146827,0.0,1.0
2024-11-20,35.505,35.505,35.34,35.48,56985,34.1017462368929,34.1017462368929,33.9432674837852,34.0777343046038,59329.8774480689,0.0,1.0
2024-11-21,35.6616,35.6616,35.39,35.46,6561,34.2521569807514,34.2521569807514,33.9912913483633,34.0585247587726,6830.97878278109,0.0,1.0
2024-11-22,35.9216,36.039,35.8515,35.9475,36656,34.5018810765574,34.6146411105867,34.4345516184189,34.5267574384088,38164.3588266459,0.0,1.0
2024-11-25,36.3176,36.36,36.11,36.11,17026,34.8822300840158,34.922954321178,34.6828349982876,34.6828349982876,17726.603376868,0.0,1.0
2024-11-26,35.9525,36.0529,35.81,36.0529,1750,34.5315598248666,34.6279917449394,34.3946918108191,34.6279917449394,1822.01080168677,0.0,1.0
2024-11-27,36.41,36.44,36.29,36.29,6568,34.970978185756,34.9997925045029,34.8557209107687,34.8557209107687,6838.26682598785,0.0,1.0
2024-11-29,37.03,37.05,36.55,36.69,9670,35.5664741065242,35.5856836523554,35.1054450065747,35.2399118273933,10067.9111156063,0.0,1.0
2024-12-02,36.7661,36.7661,36.4232,36.4232,488,35.3130041492811,35.3130041492811,34.9836564860047,34.9836564860047,508.080726413226,0.0,1.0
2024-12-03,36.9235,37.04,36.7403,36.7801,2091,35.4641832749729,35.5760788794398,35.2882238351588,35.326450831363,2177.04262075831,0.0,1.0
2024-12-04,37.2029,37.3,37.12,37.12,23053,35.7325406302352,35.8258029752458,35.6529170627648,35.6529170627648,24001.6085778772,0.0,1.0
2024-12-05,37.2742,37.35,37.25,37.317,1969,35.8010226611235,35.8738268398239,35.7777791106678,35.8421310892024,2050.02243915501,0.0,1.0
2024-12-06,37.3587,37.53,37.2833,37.53,7221,35.8821829922605,36.046712752305,35.8097630044767,36.046712752305,7518.13714227439,0.0,1.0
2024-12-09,37.31,37.6823,37.31,37.58,8035,35.8354077481615,36.1929934438098,35.8354077481615,36.0947366168831,8365.63245231611,0.0,1.0
2024-12-10,37.22,37.34,37.17,37.34,8842,35.7489647919209,35.8642220669083,35.7009409273428,35.8642220669083,9205.83971915111,0.0,1.0
2024-12-11,37.4534,37.49,37.29,37.39,9160,35.9731401917714,36.0082936606425,35.8161982023302,35.9122459314864,9536.92511054333,0.0,1.0
2024-12-12,36.8911,37.22,36.8804,37.2164,2066,35.4330638107263,35.7489647919209,35.4227867037066,35.7455070736713,2151.01389501993,0.0,1.0
2024-12-13,36.7895,36.79,36.69,36.78,3381,35.3354793179037,35.3359595565494,35.2399118273933,35.3263547836338,3520.12486885884,0.0,1.0
2024-12-16,36.75,36.89,36.65,36.65,4576,35.297540464887,35.4320072857056,35.2014927357308,35.2014927357308,4764.29795915352,0.0,1.0
2024-12-17,35.51,35.9016,35.51,35.9016,4519,34.9213762569879,35.3064849852965,34.9213762569879,35.3064849852965,4595.17084375761,0.848357,1.0
2024-12-18,34.57,35.6,34.54,35.51,169467,33.9969579612524,35.009884391686,33.9674552496864,34.9213762569879,172323.482491496,0.0,1.0
2024-12-19,34.5314,34.71,34.5,34.71,15915,33.9589978057041,34.1346372818939,33.9281183009317,34.1346372818939,16183.2582381948,0.0,1.0
2024-12-20,34.6763,34.88,34.525,34.525,5170,34.101495902568,34.3018193141014,33.9527038939034,33.9527038939034,5257.14389515973,0.0,1.0
2024-12-23,34.72,34.77,34.515,34.73,6359,34.1444715190825,34.1936427050259,33.9428696567147,34.1543057562712,6466.1853054779,0.0,1.0
2024-12-24,35.14,35.14,34.96,34.96,3995,34.5575094810069,34.5575094810069,34.3804932116108,34.3804932116108,4062.33846444161,0.0,1.0
2024-12-26,35.1775,35.29,35.08,35.08,6263,34.5943878704645,34.7050230388371,34.4985040578749,34.4985040578749,6368.567159649,0.0,1.0
2024-12-27,34.7901,34.89,34.73,34.83,87775,34.2134095217752,34.31165355129,34.1543057562712,34.252648128158,89254.5078138578,0.0,1.0
2024-12-30,34.61,34.7573,34.3841,34.52,3994,34.0362949100071,34.1811532237963,33.8141394919149,33.947786775309,4061.32160875589,0.0,1.0
2024-12-31,34.7121,34.95,34.675,34.94,3780,34.1367024717035,34.3706589744221,34.1002174517335,34.3608247372334,3843.71449201233,0.0,1.0
2025-01-02,34.25,34.55,34.21,34.51,3154,33.6822623712148,33.9772894868751,33.6429254224601,33.9379525381203,3207.16283275315,0.0,1.0
2025-01-03,34.41,34.49,34.38,34.49,1892,33.8396101662336,33.918284063743,33.8101074546676,33.918284063743,1923.8909573776,0.0,1.0
2025-01-06,34.65,35.3,34.599,34.64,12840,34.0756318587618,34.7148572760257,34.0254772490996,34.0657976215731,13056.4270046133,0.0,1.0
2025-01-07,34.3139,34.45,34.3139,34.39,2543,33.7451031468504,33.8789471149883,33.7451031468504,33.8199416918562,2585.86400877973,0.0,1.0
2025-01-08,33.5,33.52,33.27,33.27,9058,32.9446945820641,32.9643630564414,32.7185071267245,32.7185071267245,9210.67880122955,0.0,1.0
2025-01-10,32.7345,32.82,32.61,32.75,23045,32.1918837252709,32.2759664532341,32.0694474722719,32.2071267929134,23433.439277361,0.0,1.0
2025-01-13,32.44,32.45,32.2685,32.2685,16669,31.9022654400644,31.9120996772531,31.7336082722787,31.7336082722787,16949.9674252258,0.0,1.0
2025-01-14,32.4643,32.55,32.35,32.42,6479,31.9261626364329,32.0104420491399,31.8137573053664,31.8825969656871,6588.20798776401,0.0,1.0
2025-01-15,33.5311,33.56,33.43,33.46,11817,32.9752790597209,33.0037000051961,32.8758549217434,32.9053576333094,12016.1836381243,0.0,1.0
2025-01-16,33.92,33.93,33.58,33.58,4847,33.3577325439885,33.3675667811771,33.0233684795735,33.0233684795735,4928.69950867296,0.0,1.0
2025-01-17,33.9875,34.087,33.905,33.94,3469,33.424113645012,33.5219643050394,33.3429811882055,33.3774010183658,3527.47237375418,0.0,1.0
2025-01-21,34.6637,34.6658,34.32,34.32,7378,34.0891047637103,34.0911699535199,33.7511020315355,33.7511020315355,7502.36124922408,0.0,1.0
2025-01-22,34.5245,34.748,34.5205,34.748,1135,33.9522121820439,34.1720073832108,33.9482784871685,34.1720073832108,1154.13120328942,0.0,1.0
2025-01-23,34.616,34.616,34.51,34.5299,9682,34.0421954523203,34.0421954523203,33.9379525381203,33.9575226701258,9845.19674911731,0.0,1.0
2025-01-24,34.8542,34.8542,34.81,34.815,1078,34.2764469821546,34.2764469821546,34.2329796537806,34.237896772375,1096.17042920352,0.0,1.0
2025-01-27,34.8577,34.88,34.71,34.78,4971,34.2798889651706,34.3018193141014,34.1346372818939,34.2034769422146,5054.78961370194,0.0,1.0
2025-01-28,35.1097,35.1097,34.98,35.06,1381,34.5277117423252,34.5277117423252,34.4001616859881,34.4788355834975,1404.27770197594,0.0,1.0
2025-01-29,34.9613,35.06,34.8429,35.06,3152,34.3817716624453,34.4788355834975,34.2653342941314,34.4788355834975,3205.12912138171,0.0,1.0
2025-01-30,35.5206,35.65,35.43,35.52,14144,34.9318005484079,35.0590555776294,34.8427023594785,34.9312104941766,14382.406818789,0.0,1.0
2025-01-31,35.4335,35.82,35.4086,35.58,4802,34.8461443424946,35.2262376098369,34.8216570918948,34.9902159173087,4882.94100281567,0.0,1.0
2025-02-03,35.0943,35.27,34.76,34.84,14121,34.5125670170547,34.6853545644597,34.1838084678372,34.2624823653467,14359.0191380175,0.0,1.0
2025-02-04,35.2,35.3256,35.16,35.19,7057,34.616514904139,34.7400329232288,34.5771779553843,34.6066806669503,7175.95057410874,0.0,1.0
2025-02-05,35.7441,35.7441,35.4586,35.459,8020,35.1515957495748,35.1515957495748,34.8708282778381,34.8712216473257,8155.18259945475,0.0,1.0
2025-02-06,35.712,35.712,35.66,35.66,4030,35.1200278481992,35.1200278481992,35.0688898148181,35.0688898148181,4097.92841344172,0.0,1.0
2025-02-07,35.22,35.6,35.22,35.55,1421,34.6361833785163,35.009884391686,34.6361833785163,34.9607132057426,1444.95192940464,0.0,1.0
2025-02-10,35.5275,35.64,35.45,35.48,1295,34.9385861720681,35.0492213404407,34.8623708338559,34.8918735454219,1316.82811300423,0.0,1.0
2025-02-11,35.625,35.63,35.42,35.452,1449,35.0344699846577,35.039387103252,34.8328681222899,34.8643376812936,1473.42388860473,0.0,1.0
2025-02-12,35.7611,35.7611,35.441,35.52,3079,35.1683139527956,35.1683139527956,34.8535200203861,34.9312104941766,3130.89865632433,0.0,1.0
2025-02-13,36.1694,36.1694,35.84,35.84,2125,35.5698458572092,35.5698458572092,35.2459060842142,35.2459060842142,2160.81833214979,0.0,1.0
2025-02-14,36.119,36.26,36.119,36.26,743,35.5202813017783,35.6589440461386,35.5202813017783,35.6589440461386,755.523774488139,0.0,1.0
2025-02-18,35.9299,36.2,35.9299,36.2,1776,35.3343158765404,35.5999386230066,35.3343158765404,35.5999386230066,1805.93569783437,0.0,1.0
2025-02-19,35.6216,35.6216,35.5805,35.62,9298,35.0311263440136,35.0311263440136,34.9907076291681,35.0295528660634,9454.72416580176,0.0,1.0
2025-02-20,35.6209,35.64,35.46,35.51,2199,35.0304379474103,35.0492213404407,34.8722050710446,34.9213762569879,2236.06565289289,0.0,1.0
2025-02-21,35.3307,35.72,35.3307,35.72,401,34.745048384195,35.1278952379501,34.745048384195,35.1278952379501,407.759129972737,0.0,1.0
2025-02-24,35.1612,35.36,35.1612,35.26,6049,34.5783580638469,34.7738626991578,34.5783580638469,34.675520327271,6150.96004290546,0.0,1.0
2025-02-25,35.4648,35.59,35.31,35.31,782,34.8769255048951,35.0000501544973,34.7246915132144,34.7246915132144,795.181146231124,0.0,1.0
2025-02-26,35.4759,35.76,35.35,35.65,3033,34.8878415081746,35.1672321867048,34.7640284619691,35.0590555776294,3084.12329478132,0.0,1.0
2025-02-27,34.8343,35.24,34.8343,35.24,933,34.2568768501491,34.6558518528937,34.2568768501491,34.6558518528937,948.726354774473,0.0,1.0
2025-02-28,34.9742,34.9742,34.6698,34.79,1831,34.3944578284187,34.3944578284187,34.0951036483954,34.2133111794033,1861.86276054883,0.0,1.0
2025-03-03,35.3344,35.61,35.18,35.54,13091,34.7486870519548,35.0197186288747,34.5968464297616,34.950878968554,13311.6577817284,0.0,1.0
2025-03-04,35.2139,35.5,34.6035,34.61,18242,34.6301844938312,34.9115420197993,34.0299026558345,34.0362949100071,18549.4814188596,0.0,1.0
2025-03-05,35.828,35.89,35.51,35.51,5057,35.2341049995878,35.2950772701576,34.9213762569879,34.9213762569879,5142.23920267365,0.0,1.0
2025-03-06,35.38,35.555,35.309,35.52,21187,34.7935311735352,34.965630324337,34.7237080894955,34.9312104941766,21544.1214132977,0.0,1.0
2025-03-07,36.18,36.18,35.5,35.54,2982,35.5802701486292,35.5802701486292,34.9115420197993,34.950878968554,3032.26365480973,0.0,1.0
2025-03-10,35.06,35.46,34.8,35.46,1432,34.4788355834975,34.8722050710446,34.2231454165919,34.8722050710446,1456.13734194753,0.0,1.0
2025-03-11,35.3098,35.3098,34.995,35.15,1859,34.7244948284706,34.7244948284706,34.4149130417711,34.5673437181956,1890.33471974893,0.0,1.0
2025-03-12,35.37,35.435,35.1208,35.13,806,34.7836969363465,34.8476194780729,34.5386277456047,34.5476752438183,819.585682688344,0.0,1.0
2025-03-13,35.0032,35.0299,34.73,34.9,1841,34.4229771162658,34.4492345295596,34.1543057562712,34.3214877884787,1872.03131740601,0.0,1.0
2025-03-14,35.6236,35.6236,35.345,35.345,5170,35.0330931914513,35.0330931914513,34.7591113433748,34.7591113433748,5257.14389515973,0.0,1.0
2025-03-17,35.7728,35.7728,35.5342,35.55,665,35.1798200103063,35.1798200103063,34.9451751109845,34.9607132057426,676.209031002171,0.0,1.0
2025-03-18,35.7044,35.785,35.695,35.71,3114,35.1125538279358,35.1918177796765,35.1033096449784,35.1180610007615,3166.48860532445,0.0,1.0
2025-03-19,35.9254,35.9254,35.9254,35.9254,339,35.3298904698055,35.3298904698055,35.3298904698055,35.3298904698055,344.714077458249,0.0,1.0
2025-03-20,35.7453,35.8001,35.63,35.8,2778,35.1527758580375,35.2066674778314,35.039387103252,35.2065691354595,2824.82509492335,0.0,1.0
2025-03-21,35.3705,35.3705,35.25,35.3607,1427,34.7841886482059,34.7841886482059,34.6656860900824,34.774551095761,1451.05306351894,0.0,1.0
2025-03-24,35.4028,35.4289,35.25,35.4289,1293,34.8159532343253,34.8416205933878,34.6656860900824,34.8416205933878,1314.79440163279,0.0,1.0
2025-03-25,35.6561,35.66,35.6561,35.66,380,35.0650544623145,35.0688898148181,35.0650544623145,35.0688898148181,386.405160572669,0.0,1.0
2025-03-26,35.3632,35.3632,35.19,35.36,7835,34.7770096550582,34.7770096550582,34.6066806669503,34.7738626991578,7967.06429759699,0.0,1.0
2025-03-27,35.29,35.525,35.29,35.468,11383,34.7050230388371,34.9361276127709,34.7050230388371,34.8800724607955,11574.8682705228,0.0,1.0
2025-03-28,35.3827,35.57,35.37,35.57,13786,34.7961864175761,34.98038168012,34.7836969363465,34.98038168012,14018.3724833021,0.0,1.0
2025-03-31,34.8,34.8,34.61,34.61,11038,34.2231454165919,34.2231454165919,34.0362949100071,34.0362949100071,11224.0530589503,0.0,1.0
2025-04-01,34.7733,34.92,34.55,34.69,7442,34.1968880032982,34.3411562628561,33.9772894868751,34.1149688075165,7567.44001311,0.0,1.0
2025-04-02,35.117,35.117,34.94,34.95,748,34.534890735473,34.534890735473,34.3608247372334,34.3706589744221,760.608052916726,0.0,1.0
2025-04-03,34.6911,35.015,34.6911,34.92,8955,34.1160505736073,34.4345815161485,34.1160505736073,34.3411562628561,9105.94266560064,0.0,1.0
2025-04-04,32.1781,34.0,32.1781,34.0,14102,31.644706768093,33.4364064414979,31.644706768093,33.4364064414979,14339.6988799889,0.0,1.0
2025-04-07,31.2264,32.1,30.63,31.32,15596,30.7087824148467,31.5679013756495,30.1222685089141,30.8008308749328,15858.8812744509,0.0,1.0
2025-04-08,31.5399,32.41,31.41,32.4,4008,31.0170857507117,31.8727627284984,30.8893390096308,31.8629284913097,4075.55758835594,0.0,1.0
2025-04-09,33.43,33.445,31.25,31.31,3944,32.8758549217434,32.8906062775264,30.731991214612,30.7909966377441,4010.47882447001,0.0,1.0
2025-04-10,33.3601,33.3601,32.925,33.35,3838,32.8071136037945,32.8071136037945,32.3792259437152,32.797181024234,3902.69212178395,0.0,1.0
2025-04-11,34.0892,34.0892,33.55,33.55,2507,33.5241278372209,33.5241278372209,32.9938657680075,32.9938657680075,2549.25720409389,0.0,1.0
2025-04-14,34.624,34.624,34.41,34.41,5368,34.0500628420713,34.0500628420713,33.8396101662336,33.8396101662336,5458.4813209318,0.0,1.0
2025-04-15,35.3304,35.47,35.27,35.29,13281,34.7447533570793,34.8820393082332,34.6853545644597,34.7050230388371,13504.8603620148,0.0,1.0
2025-04-16,35.178,35.41,35.14,35.37,1392,34.5948795823239,34.8230338851012,34.5575094810069,34.7836969363465,1415.46311451883,0.0,1.0
2025-04-17,35.4705,35.69,35.41,35.41,2037,34.8825310200927,35.0983925263841,34.8230338851012,34.8230338851012,2071.33503180665,0.0,1.0
2025-04-21,35.3193,35.3193,35.28,35.28,823,34.7338373537999,34.7338373537999,34.6951888016484,34.6951888016484,836.872229345542,0.0,1.0
2025-04-22,35.7025,35.87,35.7025,35.731,2887,35.1106853228699,35.2754087957803,35.1106853228699,35.1387128988577,2935.66236466657,0.0,1.0
2025-04-23,35.8643,36.075,35.8201,35.935,1126,35.2698032805827,35.4770106581481,35.2263359522088,35.3393313375067,1144.97950211796,0.0,1.0
2025-04-24,36.44,36.44,36.04,36.04,3598,35.8359603155348,35.8359603155348,35.4425908279878,35.4425908279878,3658.64675721174,0.0,1.0
2025-04-25,36.5553,36.57,36.17,36.18,1767,35.9493490703202,35.9638053989876,35.5704359114405,35.5802701486292,1796.78399666291,0.0,1.0
2025-04-28,37.0367,37.0367,36.6108,36.64,3168,36.4227692485831,36.4227692485831,36.0039290867174,36.0326450593083,3221.39881235319,0.0,1.0
2025-04-29,37.0007,37.0697,36.92,36.92,2881,36.3873659947038,36.4552222313057,36.3080037005912,36.3080037005912,2929.56123055226,0.0,1.0
2025-04-30,36.93,36.93,36.668,36.668,2138,36.3178379377799,36.3178379377799,36.0601809234366,36.0601809234366,2174.03745606412,0.0,1.0
2025-05-01,37.2048,37.39,37.115,37.39,1816,36.5880827757247,36.770212848459,36.4997713257704,36.770212848459,1846.60992526307,0.0,1.0
2025-05-02,37.7329,37.8149,37.61,37.61,3336,37.1074288416587,37.1880695866058,36.9865660666099,36.9865660666099,3392.23056755374,0.0,1.0
2025-05-05,37.8396,37.89,37.8396,37.89,3108,37.2123601524619,37.2619247078928,37.2123601524619,37.2619247078928,3160.38747121014,0.0,1.0
2025-05-06,38.1866,38.1866,38.08,38.13,5583,37.5536081829089,37.5536081829089,37.4487752144776,37.497946400421,5677.10529336108,0.0,1.0
2025-05-07,37.9357,38.13,37.9357,38.001,1010,37.306867171845,37.497946400421,37.306867171845,37.3710847406871,1027.02424257473,0.0,1.0
2025-05-08,38.0558,38.09,38.0558,38.09,772,37.424976360481,37.4586094516663,37.424976360481,37.4586094516663,785.012589373949,0.0,1.0
2025-05-09,38.36,38.36,38.1774,38.1774,919,37.7241338557605,37.7241338557605,37.5445606846953,37.5445606846953,934.490375174429,0.0,1.0
2025-05-12,38.1524,38.21,37.95,38.2,4736,37.5199750917236,37.5766202979304,37.3209301310248,37.5667860607417,4815.82852755832,0.0,1.0
2025-05-13,38.5311,38.5311,38.48,38.48,1660,37.8923976540588,37.8923976540588,37.8421447020247,37.8421447020247,1687.98043829113,0.0,1.0
2025-05-14,38.6366,38.825,38.56,38.825,6523,37.9961488563993,38.181425885034,37.9208185995341,38.181425885034,6632.94963793558,0.0,1.0
2025-05-15,38.903,38.903,38.86,38.86,438,38.2581329351056,38.2581329351056,38.2158457151943,38.2158457151943,445.382790344287,0.0,1.0
2025-05-16,39.1572,39.1572,39.1572,39.1572,116,38.5081192444418,38.5081192444418,38.5081192444418,38.5081192444418,117.955259543236,0.0,1.0
2025-05-19,39.6593,39.6593,39.16,39.16,4625,39.0018962936852,39.0018962936852,38.5108728308546,38.5108728308546,4702.95754644367,0.0,1.0
2025-05-20,39.921,39.99,39.79,39.79,1217,39.2592582809128,39.3271145175147,39.1304297737412,39.1304297737412,1237.51336951826,0.0,1.0
2025-05-21,39.4502,39.8937,39.4502,39.8937,1261,38.79626239407,39.2324108133878,38.79626239407,39.2324108133878,1282.25501968983,0.0,1.0
2025-05-22,39.5289,39.64,39.5289,39.64,2397,38.8736578407449,38.9829162159111,38.8736578407449,38.9829162159111,2437.40307866496,0.0,1.0
2025-05-23,39.9063,40.06,39.545,39.545,3025,39.2448019522455,39.3959541778354,38.8894909626186,38.8894909626186,3075.98844929559,0.0,1.0
2025-05-27,40.287,40.3546,40.231,40.33,1212,39.6191913620184,39.6856708054138,39.5641196337618,39.6614785819297,1232.42909108967,0.0,1.0
2025-05-28,40.1894,40.1894,40.08,40.08,2125,39.5232092070569,39.5232092070569,39.4156226522128,39.4156226522128,2160.81833214979,0.0,1.0
2025-05-29,40.3545,40.3545,40.3,40.3532,2262,39.685572463042,39.685572463042,39.6319758703637,39.6842940122074,2300.12756109309,0.0,1.0
2025-05-30,40.4686,40.4686,40.03,40.3932,2511,39.7977811093647,39.7977811093647,39.3664514662694,39.7236309609621,2553.32462683677,0.0,1.0
2025-06-02,40.734,40.734,40.64,40.64,1426,40.0587817643522,40.0587817643522,39.9663399347786,39.9663399347786,1450.03620783322,0.0,1.0
2025-06-03,40.3612,40.455,40.34,40.455,2527,39.6921614019584,39.7844065467881,39.6713128191184,39.7844065467881,2569.59431780824,0.0,1.0
2025-06-04,40.7711,40.7711,40.72,40.75,1672,40.0952667843222,40.0952667843222,40.045013832288,40.0745165438541,1700.18270651974,0.0,1.0
2025-06-05,40.544,40.695,40.53,40.695,772,39.8719312577674,40.0204282393164,39.8581633257032,40.0204282393164,785.012589373947,0.0,1.0
2025-06-06,40.7806,40.7806,40.65,40.705,971,40.1046093096514,40.1046093096514,39.9761741719673,40.030262476505,987.366870831741,0.0,1.0
2025-06-09,40.9745,41.13,40.89,40.89,3562,40.2952951687398,40.4482175570238,40.2121958644955,40.2121958644955,3622.03995252591,0.0,1.0
2025-06-10,41.1849,41.3585,41.16,41.32,1388,40.5022075191896,40.672929876785,40.4777202685898,40.6350680636086,1411.39569177596,0.0,1.0
2025-06-11,41.1364,41.39,41.135,41.1912,7012,40.4545114688245,40.7039077239293,40.4531346756181,40.5084030886185,7130.19206825146,0.0,1.0
2025-06-12,41.5111,41.54,41.37,41.37,3791,40.8230003362842,40.8514212817595,40.684239249552,40.684239249552,3854.89990455523,0.0,1.0
2025-06-13,40.97,40.97,40.73,40.73,892,40.2908697620049,40.2908697620049,40.0548480694767,40.0548480694767,907.035271660055,0.0,1.0
2025-06-16,40.2746,40.61,40.2746,40.49,1296,40.2746,40.61,40.2746,40.49,1296,0.678856,1.0
2025-06-17,39.9056,40.42,39.9056,40.31,4127,39.9056,40.42,39.9056,40.31,4127,0.0,1.0
2025-06-18,39.9837,40.2057,39.9837,40.2057,1487,39.9837,40.2057,39.9837,40.2057,1487,0.0,1.0
2025-06-20,39.6498,40.08,39.6498,40.0,4974,39.6498,40.08,39.6498,40.0,4974,0.0,1.0
2025-06-23,40.2273,40.2273,39.45,39.45,4660,40.2273,40.2273,39.45,39.45,4660,0.0,1.0
2025-06-24,40.6948,40.86,40.57,40.57,2932,40.6948,40.86,40.57,40.57,2932,0.0,1.0
2025-06-25,40.7104,40.7104,40.52,40.52,1902,40.7104,40.7104,40.52,40.52,1902,0.0,1.0
2025-06-26,41.4982,41.51,41.4741,41.4741,1453,41.4982,41.51,41.4741,41.4741,1453,0.0,1.0
2025-06-27,41.6634,41.78,41.59,41.61,1765,41.6634,41.78,41.59,41.61,1765,0.0,1.0
2025-06-30,41.6877,41.715,41.46,41.46,3180,41.6877,41.715,41.46,41.46,3180,0.0,1.0
2025-07-01,41.7329,41.7329,41.42,41.42,884,41.7329,41.7329,41.42,41.42,884,0.0,1.0
2025-07-02,40.7363,40.7363,40.37,40.44,2847,40.7363,40.7363,40.37,40.44,2847,0.0,1.0
2025-07-03,41.185,41.225,41.03,41.03,1626,41.185,41.225,41.03,41.03,1626,0.0,1.0
2025-07-07,40.4398,40.72,40.4398,40.72,1967,40.4398,40.72,40.4398,40.72,1967,0.0,1.0
2025-07-08,40.8465,40.8465,40.7399,40.74,1013,40.8465,40.8465,40.7399,40.74,1013,0.0,1.0
2025-07-09,40.896,40.98,40.685,40.685,1876,40.896,40.98,40.685,40.685,1876,0.0,1.0
2025-07-10,40.968,40.968,40.66,40.66,1755,40.968,40.968,40.66,40.66,1755,0.0,1.0
2025-07-11,40.4167,40.53,40.3961,40.405,2499,40.4167,40.53,40.3961,40.405,2499,0.0,1.0
2025-07-14,40.501,40.501,40.48,40.5,1358,40.501,40.501,40.48,40.5,1358,0.0,1.0
2025-07-15,40.135,40.2515,40.107,40.2515,1154,40.135,40.2515,40.107,40.2515,1154,0.0,1.0
2025-07-16,40.232,40.232,40.061,40.11,1199,40.232,40.232,40.061,40.11,1199,0.0,1.0
2025-07-17,40.4648,40.4648,40.34,40.34,5436,40.4648,40.4648,40.34,40.34,5436,0.0,1.0
2025-07-18,40.6215,40.795,40.6215,40.795,564,40.6215,40.795,40.6215,40.795,564,0.0,1.0
2025-07-21,40.9347,40.97,40.9,40.97,1159,40.9347,40.97,40.9,40.97,1159,0.0,1.0
2025-07-22,41.1193,41.17,41.1193,41.16,755,41.1193,41.17,41.1193,41.16,755,0.0,1.0
2025-07-23,41.4545,41.4545,41.17,41.2,1234,41.4545,41.4545,41.17,41.2,1234,0.0,1.0
2025-07-24,41.235,41.435,41.235,41.435,313,41.235,41.435,41.235,41.435,313,0.0,1.0
2025-07-25,41.0764,41.0764,41.0764,41.0764,57,41.0764,41.0764,41.0764,41.0764,57,0.0,1.0
2025-07-28,40.42,40.77,40.41,40.74,5860,40.42,40.77,40.41,40.74,5860,0.0,1.0
2025-07-29,40.2196,40.27,40.14,40.235,10167,40.2196,40.27,40.14,40.235,10167,0.0,1.0
2025-07-30,39.77,39.97,39.6599,39.81,14489,39.77,39.97,39.6599,39.81,14489,0.0,1.0
2025-07-31,40.185,40.25,39.995,40.06,3690,40.185,40.25,39.995,40.06,3690,0.0,1.0
2025-08-01,39.9357,39.9357,39.58,39.58,5655,39.9357,39.9357,39.58,39.58,5655,0.0,1.0
2025-08-04,40.25,40.36,40.05,40.05,14341,40.25,40.36,40.05,40.05,14341,0.0,1.0
2025-08-05,40.37,40.39,40.2608,40.36,4123,40.37,40.39,40.2608,40.36,4123,0.0,1.0
2025-08-06,40.5917,40.5917,40.38,40.38,2258,40.5917,40.5917,40.38,40.38,2258,0.0,1.0
2025-08-07,40.6644,40.8,40.4772,40.8,2648,40.6644,40.8,40.4772,40.8,2648,0.0,1.0
2025-08-08,40.6979,40.8899,40.63,40.74,2904,40.6979,40.8899,40.63,40.74,2904,0.0,1.0
2025-08-11,40.5684,40.59,40.4899,40.49,1379,40.5684,40.59,40.4899,40.49,1379,0.0,1.0
2025-08-12,40.8479,40.8479,40.6898,40.6898,635,40.8479,40.8479,40.6898,40.6898,635,0.0,1.0
2025-08-13,40.9728,40.9728,40.885,40.885,340,40.9728,40.9728,40.885,40.885,340,0.0,1.0
2025-08-14,40.9579,40.9579,40.54,40.54,1758,40.9579,40.9579,40.54,40.54,1758,0.0,1.0
2025-08-15,40.5976,40.695,40.5501,40.695,997,40.5976,40.695,40.5501,40.695,997,0.0,1.0
2025-08-18,40.6981,40.6981,40.6981,40.6981,677,40.6981,40.6981,40.6981,40.6981,677,0.0,1.0
2025-08-19,40.505,40.6895,40.5,40.6895,1231,40.505,40.6895,40.5,40.6895,1231,0.0,1.0
2025-08-20,40.6758,40.7,40.465,40.465,4813,40.6758,40.7,40.465,40.465,4813,0.0,1.0
2025-08-21,40.3182,40.395,40.3182,40.395,746,40.3182,40.395,40.3182,40.395,746,0.0,1.0
2025-08-22,41.2196,41.2196,41.0499,41.05,1201,41.2196,41.2196,41.0499,41.05,1201,0.0,1.0
2025-08-25,40.96,41.011,40.83,41.011,4107,40.96,41.011,40.83,41.011,4107,0.0,1.0
2025-08-26,40.7922,40.7922,40.69,40.73,1048,40.7922,40.7922,40.69,40.73,1048,0.0,1.0
2025-08-27,40.6066,40.6066,40.25,40.25,2381,40.6066,40.6066,40.25,40.25,2381,0.0,1.0
2025-08-28,40.4741,40.5292,40.41,40.41,1301,40.4741,40.5292,40.41,40.41,1301,0.0,1.0
2025-08-29,40.1633,40.185,40.15,40.17,1393,40.1633,40.185,40.15,40.17,1393,0.0,1.0
2025-09-02,39.1905,39.1905,38.76,38.76,8785,39.1905,39.1905,38.76,38.76,8785,0.0,1.0
2025-09-03,39.48,39.48,39.25,39.25,4594,39.48,39.48,39.25,39.25,4594,0.0,1.0
2025-09-04,39.7658,39.7658,39.6507,39.6507,4053,39.7658,39.7658,39.6507,39.6507,4053,0.0,1.0
2025-09-05,40.146,40.146,40.146,40.146,235,40.146,40.146,40.146,40.146,235,0.0,1.0
2025-09-08,40.5267,40.55,40.34,40.3566,1765,40.5267,40.55,40.34,40.3566,1765,0.0,1.0
2025-09-09,40.3741,40.5,40.3741,40.5,5196,40.3741,40.5,40.3741,40.5,5196,0.0,1.0
2025-09-10,40.05,40.32,40.05,40.05,23339,40.05,40.32,40.05,40.05,23339,0.0,1.0
2025-09-11,40.77,40.77,40.35,40.35,688,40.77,40.77,40.35,40.35,688,0.0,1.0
2025-09-12,40.4596,40.58,40.4596,40.58,4126,40.4596,40.58,40.4596,40.58,4126,0.0,1.0
2025-09-15,40.7481,40.7481,40.6315,40.6315,555,40.7481,40.7481,40.6315,40.6315,555,0.0,1.0
2025-09-16,40.6481,40.65,40.56,40.56,2374,40.6481,40.65,40.56,40.56,2374,0.0,1.0
2025-09-17,40.66,40.93,40.52,40.84,5308,40.66,40.93,40.52,40.84,5308,0.0,1.0
2025-09-18,40.77,40.81,40.7,40.7,4380,40.77,40.81,40.7,40.7,4380,0.0,1.0
2025-09-19,40.3156,40.49,40.3156,40.49,3686,40.3156,40.49,40.3156,40.49,3686,0.0,1.0
2025-09-22,40.6977,40.6977,40.465,40.57,1383,40.6977,40.6977,40.465,40.57,1383,0.0,1.0
2025-09-23,40.618,40.91,40.56,40.91,2687,40.618,40.91,40.56,40.91,2687,0.0,1.0
2025-09-24,40.365,40.55,40.35,40.55,4944,40.365,40.55,40.35,40.55,4944,0.0,1.0
2025-09-25,39.9544,40.03,39.84,40.03,1535,39.9544,40.03,39.84,40.03,1535,0.0,1.0
2025-09-26,40.49,40.49,40.275,40.275,4291,40.49,40.49,40.275,40.275,4291,0.0,1.0
2025-09-29,40.7451,40.7451,40.6194,40.6194,1894,40.7451,40.7451,40.6194,40.6194,1894,0.0,1.0
2025-09-30,41.1617,41.1617,40.91,40.91,7688,41.1617,41.1617,40.91,40.91,7688,0.0,1.0
2025-10-01,41.3781,41.415,41.27,41.27,1441,41.3781,41.415,41.27,41.27,1441,0.0,1.0
2025-10-02,41.3356,41.3356,41.035,41.25,1179,41.3356,41.3356,41.035,41.25,1179,0.0,1.0
2025-10-03,41.5507,41.685,41.5,41.56,4843,41.5507,41.685,41.5,41.56,4843,0.0,1.0
2025-10-06,41.5322,41.5322,41.42,41.46,1817,41.5322,41.5322,41.42,41.46,1817,0.0,1.0
2025-10-07,41.1208,41.23,41.1208,41.23,2732,41.1208,41.23,41.1208,41.23,2732,0.0,1.0
2025-10-08,41.145,41.16,41.069,41.16,2783,41.145,41.16,41.069,41.16,2783,0.0,1.0
2025-10-09,40.8005,40.9795,40.8005,40.9795,2810,40.8005,40.9795,40.8005,40.9795,2810,0.0,1.0
2025-10-10,40.3719,40.62,40.3719,40.62,806,40.3719,40.62,40.3719,40.62,806,0.0,1.0
2025-10-13,41.0814,41.0814,40.87,40.87,2901,41.0814,41.0814,40.87,40.87,2901,0.0,1.0
2025-10-14,41.23,41.23,40.8772,40.8772,5023,41.23,41.23,40.8772,40.8772,5023,0.0,1.0
2025-10-15,41.07,41.07,41.01,41.05,1763,41.07,41.07,41.01,41.05,1763,0.0,1.0
2025-10-16,41.1217,41.23,41.06,41.23,5637,41.1217,41.23,41.06,41.23,5637,0.0,1.0
2025-10-17,40.9005,40.9005,40.61,40.61,4954,40.9005,40.9005,40.61,40.61,4954,0.0,1.0
2025-10-20,40.8486,40.89,40.7,40.7818,5553,40.8486,40.89,40.7,40.7818,5553,0.0,1.0
2025-10-21,40.6893,40.75,40.6,40.71,1313,40.6893,40.75,40.6,40.71,1313,0.0,1.0
2025-10-22,41.4,41.45,41.1898,41.38,14044,41.4,41.45,41.1898,41.38,14044,0.0,1.0
2025-10-23,41.6304,41.647,41.52,41.59,4028,41.6304,41.647,41.52,41.59,4028,0.0,1.0
2025-10-24,41.8219,41.91,41.7851,41.825,1447,41.8219,41.91,41.7851,41.825,1447,0.0,1.0
2025-10-27,41.8839,42.08,41.8529,42.0,2721,41.8839,42.08,41.8529,42.0,2721,0.0,1.0
2025-10-28,41.61,41.67,41.51,41.62,2189,41.61,41.67,41.51,41.62,2189,0.0,1.0
2025-10-29,41.2526,41.55,41.04,41.55,2337,41.2526,41.55,41.04,41.55,2337,0.0,1.0
2025-10-30,41.02,41.14,41.0134,41.14,14437,41.02,41.14,41.0134,41.14,14437,0.0,1.0
2025-10-31,40.6652,40.72,40.54,40.72,2736,40.6652,40.72,40.54,40.72,2736,0.0,1.0
2025-11-03,40.5,40.5588,40.47,40.5588,16150,40.5,40.5588,40.47,40.5588,16150,0.0,1.0
2025-11-04,39.8406,40.08,39.78,40.08,2304,39.8406,40.08,39.78,40.08,2304,0.0,1.0
2025-11-05,40.2011,40.3,40.075,40.11,3825,40.2011,40.3,40.075,40.11,3825,0.0,1.0
2025-11-06,39.9071,40.0,39.795,40.0,2728,39.9071,40.0,39.795,40.0,2728,0.0,1.0
2025-11-07,39.99,39.99,39.67,39.67,2936,39.99,39.99,39.67,39.67,2936,0.0,1.0
2025-11-10,40.4762,40.73,40.285,40.285,2286,40.4762,40.73,40.285,40.285,2286,0.0,1.0
2025-11-11,40.5118,40.64,40.5118,40.59,492,40.5118,40.64,40.5118,40.59,492,0.0,1.0
2025-11-12,40.4515,40.58,40.36,40.36,5126,40.4515,40.58,40.36,40.36,5126,0.0,1.0
2025-11-13,40.2383,40.8001,40.2383,40.8,9082,40.2383,40.8001,40.2383,40.8,9082,0.0,1.0
2025-11-14,40.0107,40.09,39.81,39.89,4246,40.0107,40.09,39.81,39.89,4246,0.0,1.0
2025-11-17,39.4342,39.929,39.36,39.73,1446,39.4342,39.929,39.36,39.73,1446,0.0,1.0
2025-11-18,39.1424,39.32,39.06,39.2,2524,39.1424,39.32,39.06,39.2,2524,0.0,1.0
2025-11-19,39.0299,39.3,38.8,39.07,2545,39.0299,39.3,38.8,39.07,2545,0.0,1.0
2025-11-20,38.4548,39.23,38.4548,39.02,6606,38.4548,39.23,38.4548,39.02,6606,0.0,1.0
2025-11-21,39.2457,39.25,38.92,39.07,3076,39.2457,39.25,38.92,39.07,3076,0.0,1.0
2025-11-24,39.3234,39.3234,39.06,39.15,3569,39.3234,39.3234,39.06,39.15,3569,0.0,1.0
2025-11-25,40.12,40.16,39.69,39.69,18493,40.12,40.16,39.69,39.69,18493,0.0,1.0
2025-11-26,40.6866,40.76,40.3,40.32,40557,40.6866,40.76,40.3,40.32,40557,0.0,1.0