date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-11-28,21.36,21.36,21.35,21.36,1400,14.6632751953777,14.6632751953777,14.6564103661663,14.6632751953777,2039.38067052214,0.0,1.0
2011-11-29,21.68,21.71,21.36,21.45,8400,14.8829497301399,14.9035442177738,14.6632751953777,14.7250586582795,12236.2840231328,0.0,1.0
2011-11-30,22.43,22.72,22.28,22.28,10100,15.3978119209888,15.5968919681171,15.294839482819,15.294839482819,14712.6748373383,0.0,1.0
2011-12-01,22.63,22.63,22.47,22.49,1600,15.5351085052152,15.5351085052152,15.4252712378341,15.4390008962567,2330.72076631102,0.0,1.0
2011-12-02,22.31,22.77,22.31,22.77,3800,15.315433970453,15.6312161141737,15.315433970453,15.6312161141737,5535.46181998867,0.0,1.0
2011-12-05,22.9,22.9,22.76,22.78,1100,15.7204588939208,15.7204588939208,15.6243512849623,15.638080943385,1602.37052683883,0.0,1.0
2011-12-06,22.47,22.49,22.47,22.49,1400,15.4252712378341,15.4390008962567,15.4252712378341,15.4390008962567,2039.38067052214,0.0,1.0
2011-12-07,22.31,22.31,22.31,22.31,600,15.315433970453,15.315433970453,15.315433970453,15.315433970453,874.020287366631,0.0,1.0
2011-12-08,22.31,22.31,22.31,22.31,200,15.315433970453,15.315433970453,15.315433970453,15.315433970453,291.340095788877,0.0,1.0
2011-12-09,22.31,22.31,22.31,22.31,0,15.315433970453,15.315433970453,15.315433970453,15.315433970453,0,0.0,1.0
2011-12-12,22.31,22.31,22.31,22.31,200,15.315433970453,15.315433970453,15.315433970453,15.315433970453,291.340095788877,0.0,1.0
2011-12-13,21.18,21.92,21.18,21.51,97400,14.5397082695739,15.0477056312115,14.5397082695739,14.7662476335474,141882.626649184,0.0,1.0
2011-12-14,20.74,20.86,20.39,20.84,14000,14.2376557842759,14.3200337348117,13.9973867618797,14.3063040763891,20393.8067052214,0.0,1.0
2011-12-15,20.74,20.74,20.74,20.74,200,14.2376557842759,14.2376557842759,14.2376557842759,14.2376557842759,291.340095788877,0.0,1.0
2011-12-16,21.15,21.15,20.95,20.95,8700,14.51911378194,14.51911378194,14.3818171977136,14.3818171977136,12673.2941668161,0.0,1.0
2011-12-19,21.1,21.35,21.06,21.35,3800,14.4847896358834,14.6564103661663,14.4573303190381,14.6564103661663,5535.46181998866,0.0,1.0
2011-12-20,21.91,21.91,21.905,21.91,1000,15.0408408020002,15.0408408020002,15.0374083873945,15.0408408020002,1456.70047894439,0.0,1.0
2011-12-21,21.76,21.81,21.62,21.81,4400,14.9485774974001,14.9829262508408,14.8524009877661,14.9829262508408,6404.89036610019,0.0156,1.0
2011-12-22,21.43,21.43,21.41,21.41,8600,14.7218757246913,14.7218757246913,14.7081362233151,14.7081362233151,12518.6493519232,0.0,1.0
2011-12-23,21.89,22.08,21.89,22.03,7200,15.0378842563459,15.1684095194207,15.0378842563459,15.13406076598,10480.7296899822,0.0,1.0
2011-12-27,21.89,21.89,21.89,21.89,0,15.0378842563459,15.0378842563459,15.0378842563459,15.0378842563459,0,0.0,1.0
2011-12-28,21.5999,21.6,21.5999,21.6,1100,14.8385927888829,14.8386614863898,14.8385927888829,14.8386614863898,1601.22259152505,0.0,1.0
2011-12-29,21.78,21.78,21.78,21.78,1300,14.9623169987764,14.9623169987764,14.9623169987764,14.9623169987764,1892.35397180233,0.0,1.0
2011-12-30,21.78,21.78,21.78,21.78,0,14.9623169987764,14.9623169987764,14.9623169987764,14.9623169987764,0,0.0,1.0
2012-01-03,21.78,21.78,21.78,21.78,0,14.9623169987764,14.9623169987764,14.9623169987764,14.9623169987764,0,0.0,1.0
2012-01-04,21.78,21.78,21.78,21.78,0,14.9623169987764,14.9623169987764,14.9623169987764,14.9623169987764,0,0.0,1.0
2012-01-05,22.24,22.24,21.87,21.87,1300,15.278325530431,15.278325530431,15.0241447549697,15.0241447549697,1892.35397180233,0.0,1.0
2012-01-06,21.7,22.04,21.69,22.04,3400,14.9073589932712,15.1409305166681,14.9004892425831,15.1409305166681,4949.2334647138,0.0,1.0
2012-01-09,21.7,21.7,21.7,21.7,0,14.9073589932712,14.9073589932712,14.9073589932712,14.9073589932712,0,0.0,1.0
2012-01-10,22.38,22.51,22.22,22.3855,25200,15.374502040065,15.4638087990108,15.2645860290547,15.3782804029435,36682.5539149374,0.0,1.0
2012-01-11,22.2,22.28,21.9141,21.9575,16600,15.2508465276784,15.3058045331835,15.0544403555044,15.0842550734909,24163.9045630144,0.0,1.0
2012-01-12,22.52,22.52,22.25,22.5,25000,15.470678549699,15.470678549699,15.2851952811191,15.4569390483227,36391.4225346602,0.0,1.0
2012-01-13,22.03,22.03,21.9,21.9,200,15.13406076598,15.13406076598,15.0447540070341,15.0447540070341,291.131380277281,0.0,1.0
2012-01-17,22.28,22.4,21.96,22.25,4300,15.3058045331835,15.3882415414413,15.085972511163,15.2851952811191,6259.32467596157,0.0,1.0
2012-01-18,22.69,22.7,22.43,22.45,2100,15.5874643113974,15.5943340620856,15.4088507935057,15.422590294882,3056.87949291146,0.0,1.0
2012-01-19,22.93,23.22,22.79,23.22,2200,15.7523383279129,15.951561097869,15.6561618182789,15.951561097869,3202.44518305009,0.0,1.0
2012-01-20,22.91,22.91,22.79,22.79,800,15.7385988265366,15.7385988265366,15.6561618182789,15.6561618182789,1164.52552110913,0.0,1.0
2012-01-23,23.0,23.03,23.0,23.03,600,15.8004265827299,15.8210358347943,15.8004265827299,15.8210358347943,873.394140831843,0.0,1.0
2012-01-24,22.84,22.84,22.81,22.81,600,15.6905105717196,15.6905105717196,15.6699013196551,15.6699013196551,873.394140831844,0.0,1.0
2012-01-25,23.09,23.17,22.91,22.91,2800,15.8622543389232,15.9172123444283,15.7385988265366,15.7385988265366,4075.83932388193,0.0,1.0
2012-01-26,23.09,23.09,23.09,23.09,0,15.8622543389232,15.8622543389232,15.8622543389232,15.8622543389232,0,0.0,1.0
2012-01-27,23.09,23.09,23.09,23.09,0,15.8622543389232,15.8622543389232,15.8622543389232,15.8622543389232,0,0.0,1.0
2012-01-30,23.12,23.12,23.12,23.12,100,15.8828635909876,15.8828635909876,15.8828635909876,15.8828635909876,145.565690138641,0.0,1.0
2012-01-31,23.08,23.14,23.03,23.13,8700,15.855384588235,15.8966030923639,15.8210358347943,15.8897333416757,12664.2150420618,0.0,1.0
2012-02-01,23.58,23.69,23.58,23.69,1100,16.1988721226422,16.2744393802118,16.1988721226422,16.2744393802118,1601.22259152505,0.0,1.0
2012-02-02,23.75,23.75,23.75,23.75,400,16.3156578843406,16.3156578843406,16.3156578843406,16.3156578843406,582.262760554564,0.0,1.0
2012-02-03,24.19,24.1905,24.17,24.1905,2000,16.6179269146189,16.6182704021533,16.6041874132426,16.6182704021533,2911.31380277282,0.0,1.0
2012-02-06,24.16,24.16,24.16,24.16,300,16.5973176625545,16.5973176625545,16.5973176625545,16.5973176625545,436.697070415923,0.0,1.0
2012-02-07,24.2069,24.29,24.03,24.29,2200,16.6295367932819,16.6866244215004,16.5080109036086,16.6866244215004,3202.4451830501,0.0,1.0
2012-02-08,24.37,24.37,24.37,24.37,800,16.7415824270055,16.7415824270055,16.7415824270055,16.7415824270055,1164.52552110913,0.0,1.0
2012-02-09,24.37,24.37,24.37,24.37,0,16.7415824270055,16.7415824270055,16.7415824270055,16.7415824270055,0,0.0,1.0
2012-02-10,24.04,24.04,24.04,24.04,900,16.5148806542968,16.5148806542968,16.5148806542968,16.5148806542968,1310.09121124777,0.0,1.0
2012-02-13,24.04,24.04,24.04,24.04,0,16.5148806542968,16.5148806542968,16.5148806542968,16.5148806542968,0,0.0,1.0
2012-02-14,24.08,26.69,23.2725,23.75,3000,16.5423596570494,18.3353645866548,15.9876272889818,16.3156578843406,4366.97070415921,0.0,1.0
2012-02-15,24.08,24.08,24.08,24.08,0,16.5423596570494,16.5423596570494,16.5423596570494,16.5423596570494,0,0.0,1.0
2012-02-16,23.95,24.2499,23.62,23.62,80300,16.4530528981035,16.6590767212409,16.2263511253948,16.2263511253948,116889.249181329,0.0,1.0
2012-02-17,24.3,24.3,24.3,24.3,100,16.6934941721885,16.6934941721885,16.6934941721885,16.6934941721885,145.565690138641,0.0,1.0
2012-02-21,24.3,24.3,24.3,24.3,0,16.6934941721885,16.6934941721885,16.6934941721885,16.6934941721885,0,0.0,1.0
2012-02-22,24.3,24.3,24.3,24.3,0,16.6934941721885,16.6934941721885,16.6934941721885,16.6934941721885,0,0.0,1.0
2012-02-23,24.48,24.48,24.01,24.01,7300,16.8171496845751,16.8171496845751,16.4942714022323,16.4942714022323,10626.2953801208,0.0,1.0
2012-02-24,24.95,24.95,24.89,24.89,4300,17.1400279669178,17.1400279669178,17.098809462789,17.098809462789,6259.32467596157,0.0,1.0
2012-02-27,24.72,24.72,24.47,24.47,300,16.9820237010905,16.9820237010905,16.8102799338869,16.8102799338869,436.697070415923,0.0,1.0
2012-02-28,24.72,24.72,24.72,24.72,0,16.9820237010905,16.9820237010905,16.9820237010905,16.9820237010905,0,0.0,1.0
2012-02-29,24.72,24.72,24.72,24.72,0,16.9820237010905,16.9820237010905,16.9820237010905,16.9820237010905,0,0.0,1.0
2012-03-01,24.84,24.84,24.84,24.84,400,17.0644607093483,17.0644607093483,17.0644607093483,17.0644607093483,582.262760554562,0.0,1.0
2012-03-02,24.38,24.38,24.38,24.38,200,16.7484521776937,16.7484521776937,16.7484521776937,16.7484521776937,291.131380277281,0.0,1.0
2012-03-05,24.38,24.38,24.38,24.38,0,16.7484521776937,16.7484521776937,16.7484521776937,16.7484521776937,0,0.0,1.0
2012-03-06,23.45,23.45,23.45,23.45,1200,16.1095653636963,16.1095653636963,16.1095653636963,16.1095653636963,1746.78828166369,0.0,1.0
2012-03-07,23.796,23.796,23.71,23.71,8400,16.3472587375061,16.3472587375061,16.288178881588,16.288178881588,12227.5179716458,0.0,1.0
2012-03-08,23.8,23.8,23.8,23.8,0,16.3500066377813,16.3500066377813,16.3500066377813,16.3500066377813,0,0.0,1.0
2012-03-09,24.2399,24.3501,24.18,24.2399,6100,16.6522069705528,16.7279116231361,16.6110571639308,16.6522069705528,8879.50709845708,0.0,1.0
2012-03-12,24.4299,24.4299,24.1699,24.33,6500,16.7827322336275,16.7827322336275,16.6041187157358,16.7141034242529,9461.76985901165,0.0,1.0
2012-03-13,24.5399,24.7101,24.4699,24.5001,7600,16.8582994911971,16.9752226479093,16.8102112363801,16.8309578834583,11062.9924505367,0.0,1.0
2012-03-14,24.4499,24.6901,24.44,24.5999,6800,16.7964717350038,16.961483146533,16.7896706818225,16.8995179953259,9898.46692942757,0.0,1.0
2012-03-15,24.6399,24.75,24.4699,24.5301,5700,16.9269969980785,17.002632953155,16.8102112363801,16.8515671355227,8297.24433790253,0.0,1.0
2012-03-16,24.8599,25.0001,24.85,24.9801,5000,17.0781315132177,17.1744454178654,17.0713304600364,17.1607059164891,7278.28450693203,0.0,1.0
2012-03-19,25.15,25.18,24.86,24.86,6400,17.2774229806807,17.2980322327451,17.0782002107245,17.0782002107245,9316.20416887302,0.0,1.0
2012-03-20,24.7801,24.83,24.5599,24.83,4900,17.0233109027263,17.0575909586601,16.8720389925734,17.0575909586601,7132.71881679339,0.0,1.0
2012-03-21,24.6299,24.7501,24.5699,24.5699,3800,16.9201272473904,17.0027016506618,16.8789087432615,16.8789087432615,5531.49622526834,0.0,1.0
2012-03-22,24.2318,24.3901,24.2299,24.3,4500,16.6466424724954,16.7553906258887,16.6453372198646,16.6934941721885,6550.45605623883,0.0,1.0
2012-03-23,24.7212,24.75,24.7212,24.75,1100,16.9828480711731,17.002632953155,16.9828480711731,17.002632953155,1601.22259152505,0.0,1.0
2012-03-26,25.0799,25.2501,24.9899,25.1401,4000,17.2292660283568,17.346189185069,17.1674382721635,17.2706219274994,5822.62760554564,0.0,1.0
2012-03-27,24.87,25.21,24.87,25.21,5700,17.0850699614127,17.3186414848096,17.0850699614127,17.3186414848096,8297.24433790252,0.0,1.0
2012-03-28,24.72,24.7699,24.54,24.7699,1900,16.9820237010905,17.0163037570244,16.8583681887039,17.0163037570244,2765.74811263418,0.0,1.0
2012-03-29,24.72,24.72,24.72,24.72,0,16.9820237010905,16.9820237010905,16.9820237010905,16.9820237010905,0,0.0,1.0
2012-03-30,24.85,24.85,24.65,24.65,400,17.0713304600364,17.0713304600364,16.9339354462735,16.9339354462735,582.262760554563,0.0,1.0
2012-04-02,24.85,24.85,24.85,24.85,0,17.0713304600364,17.0713304600364,17.0713304600364,17.0713304600364,0,0.0,1.0
2012-04-03,24.85,24.85,24.85,24.85,0,17.0713304600364,17.0713304600364,17.0713304600364,17.0713304600364,0,0.0,1.0
2012-04-04,23.83,23.98,23.8,23.8,700,16.3706158898458,16.4736621501679,16.3500066377813,16.3500066377813,1018.95983097048,0.0,1.0
2012-04-05,23.83,23.83,23.83,23.83,0,16.3706158898458,16.3706158898458,16.3706158898458,16.3706158898458,0,0.0,1.0
2012-04-09,23.95,23.95,23.95,23.95,800,16.4530528981035,16.4530528981035,16.4530528981035,16.4530528981035,1164.52552110913,0.0,1.0
2012-04-10,23.0,23.0,22.96,22.96,300,15.8004265827299,15.8004265827299,15.7729475799773,15.7729475799773,436.697070415922,0.0,1.0
2012-04-11,23.0,23.0,23.0,23.0,0,15.8004265827299,15.8004265827299,15.8004265827299,15.8004265827299,0,0.0,1.0
2012-04-12,23.0,23.0,23.0,23.0,0,15.8004265827299,15.8004265827299,15.8004265827299,15.8004265827299,0,0.0,1.0
2012-04-13,23.5892,23.59,23.5892,23.59,300,16.2051922932753,16.2057418733303,16.2051922932753,16.2057418733303,436.697070415922,0.0,1.0
2012-04-16,23.39,23.39,23.39,23.39,200,16.0683468595675,16.0683468595675,16.0683468595675,16.0683468595675,291.131380277281,0.0,1.0
2012-04-17,24.0926,24.11,24.0926,24.11,700,16.5510155429164,16.5629689091138,16.5510155429164,16.5629689091138,1018.95983097049,0.0,1.0
2012-04-18,24.09,24.09,24.09,24.09,0,16.5492294077375,16.5492294077375,16.5492294077375,16.5492294077375,0,0.0,1.0
2012-04-19,23.69,23.69,23.69,23.69,800,16.2744393802118,16.2744393802118,16.2744393802118,16.2744393802118,1164.52552110912,0.0,1.0
2012-04-20,23.69,23.69,23.69,23.69,0,16.2744393802118,16.2744393802118,16.2744393802118,16.2744393802118,0,0.0,1.0
2012-04-23,23.2,23.2,23.16,23.18,2900,15.9378215964927,15.9378215964927,15.9103425937402,15.9240820951164,4221.40501402059,0.0,1.0
2012-04-24,23.2,23.2,23.2,23.2,0,15.9378215964927,15.9378215964927,15.9378215964927,15.9378215964927,0,0.0,1.0
2012-04-25,24.18,24.18,24.18,24.18,300,16.6110571639308,16.6110571639308,16.6110571639308,16.6110571639308,436.697070415922,0.0,1.0
2012-04-26,23.85,23.85,23.85,23.85,100,16.3843553912221,16.3843553912221,16.3843553912221,16.3843553912221,145.56569013864,0.0,1.0
2012-04-27,24.32,24.51,24.3,24.51,3800,16.7072336735648,16.8377589366395,16.6934941721885,16.8377589366395,5531.49622526835,0.0,1.0
2012-04-30,24.1902,24.1902,24.0898,24.0899,4600,16.6180643096327,16.6180643096327,16.5490920127237,16.5491607102306,6696.02174637748,0.0,1.0
2012-05-01,24.57,24.57,24.2,24.2499,3900,16.8789774407684,16.8789774407684,16.6247966653071,16.6590767212409,5677.06191540699,0.0,1.0
2012-05-02,24.57,24.57,24.57,24.57,0,16.8789774407684,16.8789774407684,16.8789774407684,16.8789774407684,0,0.0,1.0
2012-05-03,24.04,24.04,24.04,24.04,100,16.5148806542968,16.5148806542968,16.5148806542968,16.5148806542968,145.565690138641,0.0,1.0
2012-05-04,23.2,23.2,23.2,23.2,300,15.9378215964927,15.9378215964927,15.9378215964927,15.9378215964927,436.697070415924,0.0,1.0
2012-05-07,23.2,23.2,23.2,23.2,0,15.9378215964927,15.9378215964927,15.9378215964927,15.9378215964927,0,0.0,1.0
2012-05-08,22.94,22.94,22.9025,22.9299,500,15.759208078601,15.759208078601,15.7334465135205,15.752269630406,727.828450693205,0.0,1.0
2012-05-09,22.94,22.94,22.94,22.94,0,15.759208078601,15.759208078601,15.759208078601,15.759208078601,0,0.0,1.0
2012-05-10,23.18,23.18,23.17,23.17,300,15.9240820951164,15.9240820951164,15.9172123444283,15.9172123444283,436.697070415924,0.0,1.0
2012-05-11,22.85,23.0,22.73,23.0,500,15.6973803224077,15.8004265827299,15.61494331415,15.8004265827299,727.828450693205,0.0,1.0
2012-05-14,22.18,22.42,22.18,22.42,300,15.2371070263021,15.4019810428175,15.2371070263021,15.4019810428175,436.697070415923,0.0,1.0
2012-05-15,22.18,22.18,22.18,22.18,0,15.2371070263021,15.2371070263021,15.2371070263021,15.2371070263021,0,0.0,1.0
2012-05-16,22.18,22.18,22.18,22.18,0,15.2371070263021,15.2371070263021,15.2371070263021,15.2371070263021,0,0.0,1.0
2012-05-17,21.27,21.55,21.26,21.55,1600,14.6119597136811,14.8043127329491,14.6050899629929,14.8043127329491,2329.05104221825,0.0,1.0
2012-05-18,21.12,21.12,21.06,21.12,500,14.5089134533589,14.5089134533589,14.46769494923,14.5089134533589,727.828450693205,0.0,1.0
2012-05-21,21.47,21.47,21.3,21.3,300,14.7493547274439,14.7493547274439,14.6325689657455,14.6325689657455,436.697070415923,0.0,1.0
2012-05-22,21.47,21.47,21.47,21.47,0,14.7493547274439,14.7493547274439,14.7493547274439,14.7493547274439,0,0.0,1.0
2012-05-23,21.47,21.47,21.47,21.47,0,14.7493547274439,14.7493547274439,14.7493547274439,14.7493547274439,0,0.0,1.0
2012-05-24,21.11,21.22,21.11,21.22,6000,14.5020437026708,14.5776109602403,14.5020437026708,14.5776109602403,8733.94140831843,0.0,1.0
2012-05-25,21.11,21.11,21.11,21.11,0,14.5020437026708,14.5020437026708,14.5020437026708,14.5020437026708,0,0.0,1.0
2012-05-29,21.11,21.11,21.11,21.11,0,14.5020437026708,14.5020437026708,14.5020437026708,14.5020437026708,0,0.0,1.0
2012-05-30,20.99,20.99,20.99,20.99,300,14.419606694413,14.419606694413,14.419606694413,14.419606694413,436.697070415924,0.0,1.0
2012-05-31,20.6544,20.8,20.6544,20.8,500,14.1890578613189,14.2890814313383,14.1890578613189,14.2890814313383,727.828450693207,0.0,1.0
2012-06-01,20.336,20.895,20.02,20.32,1800,13.9703249994085,14.3543440628757,13.7532408776631,13.9593333983074,2620.18242249553,0.0,1.0
2012-06-04,20.35,20.35,20.34,20.34,500,13.9799426503719,13.9799426503719,13.9730728996837,13.9730728996837,727.828450693202,0.0,1.0
2012-06-05,20.35,20.35,20.35,20.35,0,13.9799426503719,13.9799426503719,13.9799426503719,13.9799426503719,0,0.0,1.0
2012-06-06,21.17,21.17,21.17,21.17,200,14.5432622067996,14.5432622067996,14.5432622067996,14.5432622067996,291.131380277282,0.0,1.0
2012-06-07,21.17,21.17,21.17,21.17,0,14.5432622067996,14.5432622067996,14.5432622067996,14.5432622067996,0,0.0,1.0
2012-06-08,21.17,21.17,21.17,21.17,0,14.5432622067996,14.5432622067996,14.5432622067996,14.5432622067996,0,0.0,1.0
2012-06-11,21.17,21.17,21.17,21.17,0,14.5432622067996,14.5432622067996,14.5432622067996,14.5432622067996,0,0.0,1.0
2012-06-12,21.03,21.03,21.03,21.03,400,14.4470856971656,14.4470856971656,14.4470856971656,14.4470856971656,582.262760554564,0.0,1.0
2012-06-13,20.74,20.9681,20.7,20.9,10300,14.2478629272095,14.404561940406,14.2203839244569,14.3577789382197,14993.26608428,0.0,1.0
2012-06-14,20.74,20.74,20.74,20.74,0,14.2478629272095,14.2478629272095,14.2478629272095,14.2478629272095,0,0.0,1.0
2012-06-15,21.3586,21.3586,21.06,21.06,200,14.672825704778,14.672825704778,14.46769494923,14.46769494923,291.131380277282,0.0,1.0
2012-06-18,21.44,21.44,21.4399,21.44,500,14.7287454753795,14.7287454753795,14.7286767778726,14.7287454753795,727.828450693204,0.0,1.0
2012-06-19,21.44,21.44,21.44,21.44,0,14.7287454753795,14.7287454753795,14.7287454753795,14.7287454753795,0,0.0,1.0
2012-06-20,22.1899,22.19,22.1899,22.19,1100,15.2439080794834,15.2439767769902,15.2439080794834,15.2439767769902,1601.22259152505,0.0,1.0
2012-06-21,20.93,20.93,20.93,20.93,200,14.7181660593197,14.7181660593197,14.7181660593197,14.7181660593197,284.410434229975,0.4946,1.0
2012-06-22,21.17,21.17,21.17,21.17,100,14.8869362386908,14.8869362386908,14.8869362386908,14.8869362386908,142.205217114987,0.0,1.0
2012-06-25,20.27,20.58,20.27,20.58,1300,14.2540480660493,14.4720428810703,14.2540480660493,14.4720428810703,1848.66782249483,0.0,1.0
2012-06-26,20.18,20.18,20.18,20.18,200,14.1907592487851,14.1907592487851,14.1907592487851,14.1907592487851,284.410434229975,0.0,1.0
2012-06-27,20.18,20.18,20.18,20.18,0,14.1907592487851,14.1907592487851,14.1907592487851,14.1907592487851,0,0.0,1.0
2012-06-28,20.47,20.47,20.47,20.47,500,14.3946898821918,14.3946898821918,14.3946898821918,14.3946898821918,711.026085574938,0.0,1.0
2012-06-29,21.6699,21.6699,21.6076,21.6076,500,15.2384704581392,15.2384704581392,15.1946605324108,15.1946605324108,711.026085574935,0.0,1.0
2012-07-02,21.7999,21.8,21.7999,21.8,4600,15.3298876386318,15.3299579595399,15.3298876386318,15.3299579595399,6541.43998728943,0.0,1.0
2012-07-03,21.8,21.8,21.8,21.8,0,15.3299579595399,15.3299579595399,15.3299579595399,15.3299579595399,0,0.0,1.0
2012-07-05,21.8,21.8,21.8,21.8,0,15.3299579595399,15.3299579595399,15.3299579595399,15.3299579595399,0,0.0,1.0
2012-07-06,21.8,21.8,21.8,21.8,0,15.3299579595399,15.3299579595399,15.3299579595399,15.3299579595399,0,0.0,1.0
2012-07-09,21.8,21.8,21.8,21.8,0,15.3299579595399,15.3299579595399,15.3299579595399,15.3299579595399,0,0.0,1.0
2012-07-10,21.8,21.8,21.8,21.8,0,15.3299579595399,15.3299579595399,15.3299579595399,15.3299579595399,0,0.0,1.0
2012-07-11,20.8635,21.13,20.8635,21.13,1000,14.6714026554523,14.8588078754623,14.6714026554523,14.8588078754623,1422.05217114988,0.0,1.0
2012-07-12,20.7865,20.81,20.7865,20.81,500,14.6172555562375,14.6337809696342,14.6172555562375,14.6337809696342,711.026085574934,0.0,1.0
2012-07-13,20.79,20.79,20.79,20.79,0,14.61971678802,14.61971678802,14.61971678802,14.61971678802,0,0.0,1.0
2012-07-16,20.79,20.79,20.79,20.79,0,14.61971678802,14.61971678802,14.61971678802,14.61971678802,0,0.0,1.0
2012-07-17,21.32,21.32,21.3199,21.3199,5200,14.9924176007978,14.9924176007978,14.9923472798897,14.9923472798897,7394.67128997931,0.0,1.0
2012-07-18,21.32,21.32,21.32,21.32,0,14.9924176007978,14.9924176007978,14.9924176007978,14.9924176007978,0,0.0,1.0
2012-07-19,21.63,21.63,21.61,21.61,400,15.2104124158187,15.2104124158187,15.1963482342045,15.1963482342045,568.82086845995,0.0,1.0
2012-07-20,21.63,21.63,21.63,21.63,0,15.2104124158187,15.2104124158187,15.2104124158187,15.2104124158187,0,0.0,1.0
2012-07-23,20.71,20.71,20.71,20.71,100,14.5634600615629,14.5634600615629,14.5634600615629,14.5634600615629,142.205217114987,0.0,1.0
2012-07-24,20.71,20.71,20.71,20.71,0,14.5634600615629,14.5634600615629,14.5634600615629,14.5634600615629,0,0.0,1.0
2012-07-25,20.71,20.71,20.71,20.71,0,14.5634600615629,14.5634600615629,14.5634600615629,14.5634600615629,0,0.0,1.0
2012-07-26,21.21,21.21,21.21,21.21,1000,14.9150646019193,14.9150646019193,14.9150646019193,14.9150646019193,1422.05217114988,0.0,1.0
2012-07-27,21.95,21.95,21.95,21.95,300,15.4354393216468,15.4354393216468,15.4354393216468,15.4354393216468,426.615651344963,0.0,1.0
2012-07-30,21.95,21.95,21.95,21.95,0,15.4354393216468,15.4354393216468,15.4354393216468,15.4354393216468,0,0.0,1.0
2012-07-31,21.95,21.95,21.95,21.95,0,15.4354393216468,15.4354393216468,15.4354393216468,15.4354393216468,0,0.0,1.0
2012-08-01,21.67,21.6808,21.4,21.6808,600,15.2385407790473,15.2461354371189,15.0486743272548,15.2461354371189,853.23130268992,0.0,1.0
2012-08-02,21.15,21.15,21.02,21.02,4300,14.8728720570766,14.8728720570766,14.7814548765839,14.7814548765839,6114.82433594444,0.0,1.0
2012-08-03,21.15,21.15,21.15,21.15,0,14.8728720570766,14.8728720570766,14.8728720570766,14.8728720570766,0,0.0,1.0
2012-08-06,21.15,21.15,21.15,21.15,0,14.8728720570766,14.8728720570766,14.8728720570766,14.8728720570766,0,0.0,1.0
2012-08-07,21.15,21.15,21.15,21.15,0,14.8728720570766,14.8728720570766,14.8728720570766,14.8728720570766,0,0.0,1.0
2012-08-08,22.57,22.57,22.55,22.57,1800,15.8714289516888,15.8714289516888,15.8573647700746,15.8714289516888,2559.69390806977,0.0,1.0
2012-08-09,22.57,22.57,22.57,22.57,0,15.8714289516888,15.8714289516888,15.8714289516888,15.8714289516888,0,0.0,1.0
2012-08-10,22.57,22.57,22.57,22.57,0,15.8714289516888,15.8714289516888,15.8714289516888,15.8714289516888,0,0.0,1.0
2012-08-13,22.2,22.2,22.2,22.2,1800,15.6112415918251,15.6112415918251,15.6112415918251,15.6112415918251,2559.69390806976,0.0,1.0
2012-08-14,22.49,22.49,22.49,22.49,100,15.8151722252318,15.8151722252318,15.8151722252318,15.8151722252318,142.205217114987,0.0,1.0
2012-08-15,22.49,22.49,22.49,22.49,0,15.8151722252318,15.8151722252318,15.8151722252318,15.8151722252318,0,0.0,1.0
2012-08-16,22.45,22.5,22.45,22.5,3000,15.7870438620033,15.8222043160389,15.7870438620033,15.8222043160389,4266.15651344961,0.0,1.0
2012-08-17,22.45,22.45,22.45,22.45,0,15.7870438620033,15.7870438620033,15.7870438620033,15.7870438620033,0,0.0,1.0
2012-08-20,22.45,22.45,22.45,22.45,0,15.7870438620033,15.7870438620033,15.7870438620033,15.7870438620033,0,0.0,1.0
2012-08-21,22.45,22.45,22.45,22.45,0,15.7870438620033,15.7870438620033,15.7870438620033,15.7870438620033,0,0.0,1.0
2012-08-22,22.98,22.98,22.98,22.98,300,16.1597446747811,16.1597446747811,16.1597446747811,16.1597446747811,426.615651344961,0.0,1.0
2012-08-23,22.98,22.98,22.98,22.98,0,16.1597446747811,16.1597446747811,16.1597446747811,16.1597446747811,0,0.0,1.0
2012-08-24,22.98,22.98,22.98,22.98,0,16.1597446747811,16.1597446747811,16.1597446747811,16.1597446747811,0,0.0,1.0
2012-08-27,22.98,22.98,22.98,22.98,0,16.1597446747811,16.1597446747811,16.1597446747811,16.1597446747811,0,0.0,1.0
2012-08-28,22.6219,22.6219,22.41,22.41,400,15.9079255029778,15.9079255029778,15.7589154987748,15.7589154987748,568.820868459949,0.0,1.0
2012-08-29,22.62,22.62,22.62,22.62,0,15.9065894057244,15.9065894057244,15.9065894057244,15.9065894057244,0,0.0,1.0
2012-08-30,22.5899,22.5899,22.5899,22.5899,100,15.885422812395,15.885422812395,15.885422812395,15.885422812395,142.205217114987,0.0,1.0
2012-08-31,22.74,22.74,22.74,22.74,500,15.99097449541,15.99097449541,15.99097449541,15.99097449541,711.026085574935,0.0,1.0
2012-09-04,22.4495,22.7705,22.4495,22.75,1500,15.7866922574629,16.0124223723717,15.7866922574629,15.9980065862171,2133.07825672481,0.0,1.0
2012-09-05,22.45,22.45,22.45,22.45,0,15.7870438620033,15.7870438620033,15.7870438620033,15.7870438620033,0,0.0,1.0
2012-09-06,22.45,22.45,22.45,22.45,0,15.7870438620033,15.7870438620033,15.7870438620033,15.7870438620033,0,0.0,1.0
2012-09-07,24.07,24.07,24.02,24.02,800,16.9262425727581,16.9262425727581,16.8910821187224,16.8910821187224,1137.6417369199,0.0,1.0
2012-09-10,24.07,24.07,24.07,24.07,0,16.9262425727581,16.9262425727581,16.9262425727581,16.9262425727581,0,0.0,1.0
2012-09-11,23.81,23.81,23.81,23.81,100,16.7434082117727,16.7434082117727,16.7434082117727,16.7434082117727,142.205217114987,0.0,1.0
2012-09-12,24.13,25.88,24.13,25.88,400,16.9684351176008,18.1990510088483,16.9684351176008,18.1990510088483,568.82086845995,0.0,1.0
2012-09-13,24.13,24.13,24.13,24.13,0,16.9684351176008,16.9684351176008,16.9684351176008,16.9684351176008,0,0.0,1.0
2012-09-14,24.13,24.13,24.13,24.13,0,16.9684351176008,16.9684351176008,16.9684351176008,16.9684351176008,0,0.0,1.0
2012-09-17,24.13,24.13,24.13,24.13,0,16.9684351176008,16.9684351176008,16.9684351176008,16.9684351176008,0,0.0,1.0
2012-09-18,24.13,24.13,24.13,24.13,0,16.9684351176008,16.9684351176008,16.9684351176008,16.9684351176008,0,0.0,1.0
2012-09-19,24.13,24.13,24.13,24.13,0,16.9684351176008,16.9684351176008,16.9684351176008,16.9684351176008,0,0.0,1.0
2012-09-20,24.13,24.13,24.13,24.13,0,16.9684351176008,16.9684351176008,16.9684351176008,16.9684351176008,0,0.0,1.0
2012-09-21,24.572,24.61,24.56,24.57,11300,17.3101244099192,17.3368940960488,17.3016708248256,17.3087154790703,16040.5317388066,0.0439,1.0
2012-09-24,24.33,24.33,24.3299,24.3299,6000,17.139643777199,17.139643777199,17.1395733306566,17.1395733306566,8517.09649848139,0.0,1.0
2012-09-25,24.33,24.33,24.33,24.33,0,17.139643777199,17.139643777199,17.139643777199,17.139643777199,0,0.0,1.0
2012-09-26,23.67,23.67,23.67,23.67,100,16.6746965970531,16.6746965970531,16.6746965970531,16.6746965970531,141.951608308023,0.0,1.0
2012-09-27,24.01,24.01,24.01,24.01,100,16.9142148413707,16.9142148413707,16.9142148413707,16.9142148413707,141.951608308023,0.0,1.0
2012-09-28,23.74,23.78,23.74,23.74,600,16.7240091767655,16.752187793744,16.7240091767655,16.7240091767655,851.709649848138,0.0,1.0
2012-10-01,23.9,23.92,23.9,23.92,200,16.8367236446797,16.8508129531689,16.8367236446797,16.8508129531689,283.903216616046,0.0,1.0
2012-10-02,24.0865,24.18,23.95,24.18,1300,16.9681064463421,17.0339739635295,16.8719469159029,17.0339739635295,1845.3709080043,0.0,1.0
2012-10-03,23.84,23.84,23.84,23.84,200,16.7944557192119,16.7944557192119,16.7944557192119,16.7944557192119,283.903216616045,0.0,1.0
2012-10-04,24.35,24.459,24.35,24.459,300,17.1537330856883,17.2305198169548,17.1537330856883,17.2305198169548,425.854824924069,0.0,1.0
2012-10-05,24.35,24.35,24.35,24.35,0,17.1537330856883,17.1537330856883,17.1537330856883,17.1537330856883,0,0.0,1.0
2012-10-08,24.19,24.19,24.18,24.18,600,17.0410186177741,17.0410186177741,17.0339739635295,17.0339739635295,851.709649848139,0.0,1.0
2012-10-09,24.06,24.07,24.0,24.0,1700,16.9494381125938,16.9564827668385,16.907170187126,16.907170187126,2413.1773412364,0.0,1.0
2012-10-10,23.56,23.83,23.55,23.83,1200,16.5972054003621,16.7874110649672,16.5901607461174,16.7874110649672,1703.41929969627,0.0,1.0
2012-10-11,24.0,24.0,23.99,23.99,300,16.907170187126,16.907170187126,16.9001255328814,16.9001255328814,425.85482492407,0.0,1.0
2012-10-12,23.9133,23.9133,23.9133,23.9133,200,16.846093034825,16.846093034825,16.846093034825,16.846093034825,283.903216616047,0.0,1.0
2012-10-15,24.4,24.4,24.09,24.09,300,17.1889563569115,17.1889563569115,16.9705720753278,16.9705720753278,425.854824924068,0.0,1.0
2012-10-16,24.28,24.28,24.26,24.26,300,17.1044205059758,17.1044205059758,17.0903311974866,17.0903311974866,425.85482492407,0.0,1.0
2012-10-17,24.76,24.76,24.43,24.43,1500,17.4425639097184,17.4425639097184,17.2100903196454,17.2100903196454,2129.27412462034,0.0,1.0
2012-10-18,24.796,24.85,24.7959,24.85,400,17.467924664999,17.5059657979201,17.4678542184566,17.5059657979201,567.806433232094,0.0,1.0
2012-10-19,24.8,24.8,24.8,24.8,0,17.4707425266969,17.4707425266969,17.4707425266969,17.4707425266969,0,0.0,1.0
2012-10-22,24.8,24.8,24.8,24.8,0,17.4707425266969,17.4707425266969,17.4707425266969,17.4707425266969,0,0.0,1.0
2012-10-23,23.92,23.97,23.92,23.97,300,16.8508129531689,16.8860362243921,16.8508129531689,16.8860362243921,425.85482492407,0.0,1.0
2012-10-24,23.92,23.94,23.92,23.94,700,16.8508129531689,16.8649022616582,16.8508129531689,16.8649022616582,993.661258156164,0.0,1.0
2012-10-25,24.0,24.0,24.0,24.0,200,16.907170187126,16.907170187126,16.907170187126,16.907170187126,283.903216616047,0.0,1.0
2012-10-26,24.0,24.0,24.0,24.0,0,16.907170187126,16.907170187126,16.907170187126,16.907170187126,0,0.0,1.0
2012-10-31,24.088,24.68,24.088,24.64,3400,16.9691631444788,17.3862066757613,16.9691631444788,17.3580280587827,4826.35468247279,0.0,1.0
2012-11-01,24.09,24.09,24.09,24.09,0,16.9705720753278,16.9705720753278,16.9705720753278,16.9705720753278,0,0.0,1.0
2012-11-02,24.09,24.09,24.09,24.09,0,16.9705720753278,16.9705720753278,16.9705720753278,16.9705720753278,0,0.0,1.0
2012-11-05,24.09,24.09,24.09,24.09,0,16.9705720753278,16.9705720753278,16.9705720753278,16.9705720753278,0,0.0,1.0
2012-11-06,24.09,24.09,24.09,24.09,0,16.9705720753278,16.9705720753278,16.9705720753278,16.9705720753278,0,0.0,1.0
2012-11-07,24.11,24.2,24.11,24.13,500,16.984661383817,17.0480632720188,16.984661383817,16.9987506923063,709.758041540117,0.0,1.0
2012-11-08,23.51,23.83,23.51,23.54,1500,16.5619821291389,16.7874110649672,16.5619821291389,16.5831160918728,2129.27412462034,0.0,1.0
2012-11-09,23.42,23.42,23.42,23.42,200,16.4985802409372,16.4985802409372,16.4985802409372,16.4985802409372,283.903216616045,0.0,1.0
2012-11-12,23.48,23.48,23.48,23.48,500,16.540848166405,16.540848166405,16.540848166405,16.540848166405,709.758041540114,0.0,1.0
2012-11-13,23.23,23.23,23.2,23.2,900,16.3647318102891,16.3647318102891,16.3435978475552,16.3435978475552,1277.56447477221,0.0,1.0
2012-11-14,23.29,23.5,23.29,23.5,500,16.4069997357569,16.5549374748942,16.4069997357569,16.5549374748942,709.758041540115,0.0,1.0
2012-11-15,23.1107,23.1107,23.1107,23.1107,100,16.2806890851506,16.2806890851506,16.2806890851506,16.2806890851506,141.951608308023,0.0,1.0
2012-11-16,22.97,22.97,22.97,22.97,100,16.1815707999285,16.1815707999285,16.1815707999285,16.1815707999285,141.951608308023,0.0,1.0
2012-11-19,23.65,23.65,23.65,23.65,100,16.6606072885638,16.6606072885638,16.6606072885638,16.6606072885638,141.951608308023,0.0,1.0
2012-11-20,23.65,23.65,23.65,23.65,0,16.6606072885638,16.6606072885638,16.6606072885638,16.6606072885638,0,0.0,1.0
2012-11-21,23.77,23.78,23.76,23.76,600,16.7451431394994,16.752187793744,16.7380984852548,16.7380984852548,851.709649848139,0.0,1.0
2012-11-23,23.77,23.77,23.77,23.77,0,16.7451431394994,16.7451431394994,16.7451431394994,16.7451431394994,0,0.0,1.0
2012-11-26,24.1901,24.1901,24.1901,24.1901,600,17.0410890643166,17.0410890643166,17.0410890643166,17.0410890643166,851.709649848137,0.0,1.0
2012-11-27,24.19,24.19,24.19,24.19,0,17.0410186177741,17.0410186177741,17.0410186177741,17.0410186177741,0,0.0,1.0
2012-11-28,24.24,24.24,24.16,24.19,800,17.0762418889973,17.0762418889973,17.0198846550402,17.0410186177741,1135.61286646418,0.0,1.0
2012-11-29,24.24,24.24,24.24,24.24,0,17.0762418889973,17.0762418889973,17.0762418889973,17.0762418889973,0,0.0,1.0
2012-11-30,24.24,24.24,24.24,24.24,0,17.0762418889973,17.0762418889973,17.0762418889973,17.0762418889973,0,0.0,1.0
2012-12-03,24.78,25.1,24.69,24.69,1772200,17.4566532182076,17.682082154036,17.3932513300059,17.3932513300059,2515666.40243479,0.0,1.0
2012-12-04,24.79,25.0,24.64,24.83,29800,17.4636978724523,17.6116356115896,17.3580280587827,17.4918764894308,42301.5792757908,0.0,1.0
2012-12-05,24.96,25.24,24.92,25.19,5600,17.5834569946111,17.7807073134609,17.5552783776325,17.7454840422377,7949.29006524928,0.0,1.0
2012-12-06,25.2,25.73,25.05,25.1,6700,17.7525286964823,18.125895371448,17.6468588828128,17.682082154036,9510.75775663757,0.0,1.0
2012-12-07,25.07,25.07,25.0,25.0,1800,17.6609481913021,17.6609481913021,17.6116356115896,17.6116356115896,2555.12894954441,0.0,1.0
2012-12-10,25.08,25.13,24.83,24.99,15200,17.6679928455467,17.7032161167699,17.4918764894308,17.604590957345,21576.6444628195,0.0,1.0
2012-12-11,25.12,25.505,25.03,25.28,9000,17.6961714625252,17.9673906509437,17.6327695743235,17.8088859304394,12775.6447477221,0.0,1.0
2012-12-12,25.2,25.95,25.04,25.58,15100,17.7525286964823,18.28087776483,17.6398142285682,18.0202255577785,21434.6928545115,0.0,1.0
2012-12-13,25.52,25.52,24.92,25.2,8000,17.9779576323107,17.9779576323107,17.5552783776325,17.7525286964823,11356.1286646418,0.0,1.0
2012-12-14,25.56,25.56,25.286,25.41,8500,18.0061362492892,18.0061362492892,17.8131127229862,17.9004664356197,12065.886706182,0.0,1.0
2012-12-17,25.71,25.72,25.36,25.6651,1900,18.1118060629588,18.1188507172034,17.8652431643965,18.0801755654003,2697.08055785243,0.0,1.0
2012-12-18,25.91,25.91,25.67,25.9099,3000,18.2526991478515,18.2526991478515,18.0836274459802,18.252628701309,4258.54824924069,0.0,1.0
2012-12-19,26.18,26.25,25.9016,26.22,5700,18.4429048124566,18.4922173921691,18.246781638286,18.4710834294352,8091.24167355734,0.0,1.0
2012-12-20,26.21,26.21,26.2,26.2,3200,18.4640387751906,18.4640387751906,18.4569941209459,18.4569941209459,4542.45146585673,0.0,1.0
2012-12-21,25.95,25.99,25.5801,25.99,7100,18.2984189538992,18.3266246093194,18.0375871554002,18.3266246093194,10068.9026994182,0.0249,1.0
2012-12-24,26.02,39.05,25.92,39.05,3900,18.3477788508846,27.5357711040371,18.277264712334,27.5357711040371,5530.80570813112,0.0,1.0
2012-12-26,26.07,26.07,25.55,25.55,1400,18.38303592016,18.38303592016,18.0163623996965,18.0163623996965,1985.41743368809,0.0,1.0
2012-12-27,25.959,25.96,25.61,25.61,5900,18.3047652263687,18.3054703677542,18.0586708828269,18.0586708828269,8367.11632768554,0.0,1.0
2012-12-28,25.54,25.93,25.4201,25.89,14400,18.0093109858414,18.284316126189,17.9247645337192,18.2561104707688,20421.4364607918,0.0,1.0
2012-12-31,26.2,26.2,25.63,26.09,8400,18.4747043002758,18.4747043002758,18.072773710537,18.3971387478701,11912.5046021286,0.0,1.0
2013-01-02,26.26,26.67,26.26,26.67,6300,18.5170127834062,18.806120751464,18.5170127834062,18.806120751464,8934.37845159643,0.0,1.0
2013-01-03,26.1,26.37,26.09,26.21,27200,18.4041901617252,18.594578335812,18.3971387478701,18.4817557141309,38573.82442594,0.0,1.0
2013-01-04,26.28,26.363,26.0428,26.18,44300,18.5311156111164,18.5896423461134,18.3638560744742,18.4606014725657,62824.2802231302,0.0,1.0
2013-01-07,26.22,26.38,26.059,26.32,67300,18.488807127986,18.6016297496671,18.3752793649194,18.5593212665366,95441.852348006,0.0,1.0
2013-01-08,26.23,26.2363,25.93,26.08,55100,18.495858541841,18.5003009325697,18.284316126189,18.390087334015,78140.3575687243,0.0,1.0
2013-01-09,26.17,26.17,26.0,26.0,16400,18.4535500587106,18.4535500587106,18.3336760231745,18.3336760231745,23257.7470803463,0.0,1.0
2013-01-10,26.52,26.76,26.38,26.38,3900,18.700349543638,18.8695834761596,18.6016297496671,18.6016297496671,5530.80570813111,0.0,1.0
2013-01-11,26.71,26.939,26.522,26.82,11800,18.8343264068843,18.9958037841653,18.701759826409,18.91189195929,16734.232655371,0.0,1.0
2013-01-14,26.8799,26.89,26.5666,26.5666,2600,18.9541299282819,18.9612518562755,18.7332091322026,18.7332091322026,3687.20380542073,0.0,1.0
2013-01-15,26.5675,26.8499,26.5675,26.76,2900,18.7338437594496,18.9329756867167,18.7338437594496,18.8695834761596,4112.65039835389,0.0,1.0
2013-01-16,26.33,26.5,26.318,26.43,13500,18.5663726803917,18.6862467159279,18.5579109837656,18.6368868189424,19145.0966819923,0.0,1.0
2013-01-17,27.04,27.064,26.81,26.89,11500,19.0670230641015,19.0839464573536,18.9048405454349,18.9612518562755,16308.7860624379,0.0,1.0
2013-01-18,26.985,27.0,26.73,26.842,8800,19.0282402878986,19.0388174086812,18.8484292345944,18.9274050697712,12479.7667260394,0.0,1.0
2013-01-22,26.83,26.92,26.65,26.71,9800,18.9189433731451,18.9824060978407,18.7920179237539,18.8343264068843,13897.9220358166,0.0,1.0
2013-01-23,26.74,26.9,26.63,26.63,9800,18.8554806484495,18.9683032701305,18.7779150960437,18.7779150960437,13897.9220358166,0.0,1.0
2013-01-24,26.93,26.93,26.83,26.83,2200,18.9894575116957,18.9894575116957,18.9189433731451,18.9189433731451,3119.94168150986,0.0,1.0
2013-01-25,27.51,27.51,27.15,27.15,2600,19.3984395152896,19.3984395152896,19.1445886165072,19.1445886165072,3687.20380542075,0.0,1.0
2013-01-28,27.3321,28.16,27.17,28.16,8000,19.272994862808,19.856781415869,19.1586914442174,19.856781415869,11345.2424782177,0.0,1.0
2013-01-29,27.4,27.4,27.17,27.38,2700,19.3208739628839,19.3208739628839,19.1586914442174,19.3067711351738,3829.01933639846,0.0,1.0
2013-01-30,27.39,27.3999,27.16,27.39,9800,19.3138225490288,19.3208034487453,19.1516400303623,19.3138225490288,13897.9220358167,0.0,1.0
2013-01-31,27.03,27.36,27.02,27.35,10700,19.0599716502464,19.2926683074636,19.0529202363913,19.2856168936086,15174.2618146161,0.0,1.0
2013-02-01,27.568,27.76,27.33,27.33,9300,19.439337715649,19.5747248616663,19.2715140658984,19.2715140658984,13188.8443809281,0.0,1.0
2013-02-04,26.7501,27.28,26.75,27.28,4700,18.8626025764431,19.2362569966231,18.8625320623045,19.2362569966231,6665.32995595287,0.0,1.0
2013-02-05,27.09,27.15,26.96,26.96,9800,19.1022801333768,19.1445886165072,19.0106117532609,19.0106117532609,13897.9220358166,0.0,1.0
2013-02-06,27.0,27.05,26.79,26.79,13300,19.0388174086812,19.0740744779566,18.8907377177248,18.8907377177248,18861.4656200369,0.0,1.0
2013-02-07,26.98,27.25,26.94,27.25,7000,19.0247145809711,19.2151027550579,18.9965089255508,19.2151027550579,9927.08716844044,0.0,1.0
2013-02-08,27.21,27.28,27.16,27.2,13200,19.1868970996376,19.2362569966231,19.1516400303623,19.1798456857826,18719.6500890592,0.0,1.0
2013-02-11,26.8405,27.08,26.8405,27.06,6400,18.9263473576929,19.0952287195217,18.9263473576929,19.0811258918116,9076.19398257412,0.0,1.0
2013-02-12,27.37,27.43,26.96,26.96,5500,19.2997197213187,19.3420282044491,19.0106117532609,19.0106117532609,7799.85420377464,0.0,1.0
2013-02-13,27.49,27.81,27.49,27.81,13700,19.3843366875795,19.6099819309416,19.3843366875795,19.6099819309416,19428.7277439477,0.0,1.0
2013-02-14,27.33,27.33,27.1281,27.24,6700,19.2715140658984,19.2715140658984,19.1291460201646,19.2080513412028,9501.6405755073,0.0,1.0
2013-02-15,27.19,27.46,26.94,27.46,24100,19.1727942719275,19.3631824460143,18.9965089255508,19.3631824460143,34177.5429656307,0.0,1.0
2013-02-19,27.51,27.74,27.28,27.28,2700,19.3984395152896,19.5606220339562,19.2362569966231,19.2362569966231,3829.01933639847,0.0,1.0
2013-02-20,27.23,27.71,27.19,27.5157,12800,19.2009999273478,19.539467792391,19.1727942719275,19.402458821187,18152.3879651482,0.0,1.0
2013-02-21,26.52,26.96,26.44,26.87,13200,18.700349543638,19.0106117532609,18.6439382327975,18.9471490285653,18719.6500890591,0.0,1.0
2013-02-22,26.79,26.87,26.58,26.63,18200,18.8907377177248,18.9471490285653,18.7426580267684,18.7779150960437,25810.4266379452,0.0,1.0
2013-02-25,26.53,27.02,26.292,27.02,4400,18.7074009574931,19.0529202363913,18.5395773077425,19.0529202363913,6239.8833630197,0.0,1.0
2013-02-26,26.36,26.43,26.2406,26.27,14000,18.5875269219569,18.6368868189424,18.5033330405274,18.5240641972613,19854.1743368809,0.0,1.0
2013-02-27,26.97,27.0,26.62,26.63,12400,19.017663167116,19.0388174086812,18.7708636821887,18.7779150960437,17585.1258412374,0.0,1.0
2013-02-28,26.74,26.79,26.65,26.71,35200,18.8554806484495,18.8907377177248,18.7920179237539,18.8343264068843,49919.0669041576,0.0,1.0
2013-03-01,26.53,26.56,26.25,26.42,12000,18.7074009574931,18.7285551990583,18.5099613695512,18.6298354050873,17017.8637173265,0.0,1.0
2013-03-04,26.7,26.7,26.32,26.449,23800,18.8272749930292,18.8272749930292,18.5593212665366,18.650284505267,33752.0963726975,0.0,1.0
2013-03-05,27.01,27.23,26.82,26.95,12300,19.0458688225363,19.2009999273478,18.91189195929,19.0035603394059,17443.3103102596,0.0,1.0
2013-03-06,27.02,27.1,26.832,27.1,42700,19.0529202363913,19.1093315472319,18.9203536559161,19.1093315472319,60555.2317274869,0.0,1.0
2013-03-07,27.19,27.19,27.19,27.19,2300,19.1727942719275,19.1727942719275,19.1727942719275,19.1727942719275,3261.75721248758,0.0,1.0
2013-03-08,27.25,27.25,26.88,27.07,9500,19.2151027550579,19.2151027550579,18.9542004424204,19.0881773056667,13472.4754428835,0.0,1.0
2013-03-11,27.32,27.32,26.68,27.09,31600,19.2644626520434,19.2644626520434,18.8131721653191,19.1022801333768,44813.7077889597,0.0,1.0
2013-03-12,27.27,27.48,27.17,27.48,4300,19.229205582768,19.3772852737244,19.1586914442174,19.3772852737244,6098.067832042,0.0,1.0
2013-03-13,27.22,27.22,26.91,27.2,6600,19.1939485134927,19.1939485134927,18.9753546839856,19.1798456857826,9359.82504452957,0.0,1.0
2013-03-14,27.32,27.48,27.198,27.28,6400,19.2644626520434,19.3772852737244,19.1784354030115,19.2362569966231,9076.19398257411,0.0,1.0
2013-03-15,27.32,27.43,27.3174,27.43,8300,19.2644626520434,19.3420282044491,19.262629284441,19.3420282044491,11770.6890711508,0.0,1.0
2013-03-18,27.16,27.3299,27.0899,27.1399,22300,19.1516400303623,19.2714435517599,19.1022096192383,19.1374666885136,31624.8634080317,0.0,1.0
2013-03-19,26.8,27.19,26.7025,27.19,4300,18.8977891315799,19.1727942719275,18.829037846493,19.1727942719275,6098.06783204198,0.0,1.0
2013-03-20,27.0081,27.2,26.93,27.2,16200,19.0445290539038,19.1798456857826,18.9894575116957,19.1798456857826,22974.1160183908,0.0,1.0
2013-03-21,26.72,26.73,26.6898,26.73,10600,18.9125971006755,18.9196751684527,18.8912213359884,18.9196751684527,14975.8385108243,0.101,1.0
2013-03-22,26.84,26.91,26.77,26.91,5600,18.9975339140019,19.0470803884423,18.9479874395615,19.0470803884423,7911.76374156755,0.0,1.0
2013-03-25,26.3862,26.92,26.362,26.92,5600,18.6763311982726,19.0541584562195,18.6592022742518,19.0541584562195,7911.76374156755,0.0,1.0
2013-03-26,26.48,26.5,26.48,26.5,5500,18.7427234740227,18.7568796095771,18.7427234740227,18.7568796095771,7770.48224618243,0.0,1.0
2013-03-27,26.28,26.28,26.1,26.21,9100,18.6011621184788,18.6011621184788,18.4737568984892,18.5516156440384,12856.6160800472,0.0,1.0
2013-03-28,26.43,26.43,26.37,26.37,7500,18.7073331351367,18.7073331351367,18.6648647284735,18.6648647284735,10596.1121538851,0.0,1.0
2013-04-01,26.31,26.51,26.31,26.51,5500,18.6223963218104,18.7639576773543,18.6223963218104,18.7639576773543,7770.48224618239,0.0,1.0
2013-04-02,26.5,26.58,26.44,26.58,13000,18.7568796095771,18.8135041517947,18.7144112029139,18.8135041517947,18366.5944000675,0.0,1.0
2013-04-03,26.4,26.59,26.37,26.59,4700,18.6860989318051,18.8205822195719,18.6648647284735,18.8205822195719,6640.23028310135,0.0,1.0
2013-04-04,26.43,26.46,26.13,26.21,8400,18.7073331351367,18.7285673384683,18.4949911018208,18.5516156440384,11867.6456123513,0.0,1.0
2013-04-05,26.11,26.11,25.98,25.98,6800,18.4808349662664,18.4808349662664,18.3888200851628,18.3888200851628,9607.14168618915,0.0,1.0
2013-04-08,26.086,26.1258,25.9401,25.9401,3500,18.4638476036011,18.4920183133544,18.3605785947318,18.3605785947318,4944.85233847972,0.0,1.0
2013-04-09,26.39,26.409,26.14,26.15,8100,18.6790208640279,18.6924691928046,18.502069169598,18.5091472373752,11443.8011261959,0.0,1.0
2013-04-10,26.83,26.8751,26.64,26.641,4500,18.9904558462247,19.0223779318999,18.8559725584579,18.8566803652356,6357.66729233106,0.0,1.0
2013-04-11,27.1,27.14,27.0345,27.14,5000,19.1815636762091,19.2098759473179,19.1352023322684,19.2098759473179,7064.07476925673,0.0,1.0
2013-04-12,27.04,27.04,26.91,26.91,7100,19.1390952695459,19.1390952695459,19.0470803884423,19.0470803884423,10030.9861723446,0.0,1.0
2013-04-15,26.32,26.64,26.32,26.61,4700,18.6294743895876,18.8559725584579,18.6294743895876,18.8347383551263,6640.23028310132,0.0,1.0
2013-04-16,26.73,26.7357,26.61,26.6512,8100,18.9196751684527,18.9237096670857,18.8347383551263,18.8638999943684,11443.8011261959,0.0,1.0
2013-04-17,26.06,26.37,25.77,26.37,14600,18.4454446273804,18.6648647284735,18.2401806618416,18.6648647284735,20627.0983262297,0.0,1.0
2013-04-18,25.87,26.08,25.87,26.05,6700,18.3109613396136,18.4596007629348,18.3109613396136,18.4383665596032,9465.86019080403,0.0,1.0
2013-04-19,26.21,26.2699,26.04,26.0786,8200,18.5516156440384,18.5940132700238,18.431288491826,18.458609833446,11585.082621581,0.0,1.0
2013-04-22,26.43,26.44,26.06,26.21,10700,18.7073331351367,18.7144112029139,18.4454446273804,18.5516156440384,15117.1200062095,0.0,1.0
2013-04-23,26.82,26.89,26.65,26.74,30900,18.9833777784475,19.0329242528879,18.8630506262351,18.9267532362299,43655.9820740066,0.0,1.0
2013-04-24,27.029,27.089,26.942,26.942,4500,19.131309394991,19.1737778016542,19.0697302053293,19.0697302053293,6357.66729233105,0.0,1.0
2013-04-25,27.246,27.3635,27.23,27.3599,6000,19.2849034657562,19.3680707621383,19.2735785573127,19.3655226577385,8476.88972310807,0.0,1.0
2013-04-26,27.34,27.37,27.14,27.17,4500,19.3514373028618,19.3726715061934,19.2098759473179,19.2311101506495,6357.66729233108,0.0,1.0
2013-04-29,27.73,27.82,27.5725,27.589,14400,19.6274819461726,19.6911845561674,19.5160023786817,19.5276811905141,20344.5353354594,0.0,1.0
2013-04-30,27.79,27.87,27.65,27.8,4900,19.6699503528358,19.7265748950534,19.570857403955,19.677028420613,6922.7932738716,0.0,1.0
2013-05-01,27.59,27.94,27.59,27.94,80700,19.5283889972918,19.7761213694938,19.5283889972918,19.7761213694938,114014.166775804,0.0,1.0
2013-05-02,27.6,27.6,27.53,27.53,4000,19.535467065069,19.535467065069,19.4859205906286,19.4859205906286,5651.25981540539,0.0,1.0
2013-05-03,28.0928,28.112,27.94,27.94,9000,19.8842742451294,19.8978641352616,19.7761213694938,19.7761213694938,12715.3345846621,0.0,1.0
2013-05-06,27.97,28.11,27.95,27.95,2500,19.7973555728254,19.8964485217062,19.783199437271,19.783199437271,3532.03738462836,0.0,1.0
2013-05-07,28.16,28.26,28.01,28.26,35500,19.9318388605922,20.0026195383641,19.8256678439342,20.0026195383641,50154.9308617227,0.0,1.0
2013-05-08,28.57,28.59,28.3714,28.52,13800,20.2220396394573,20.2361957750117,20.0814692134021,20.1866493005713,19496.8463631486,0.0,1.0
2013-05-09,28.3099,28.45,28.2,28.42,10700,20.0379390965724,20.1371028261309,19.960151131701,20.1158686227993,15117.1200062094,0.0,1.0
2013-05-10,28.26,28.27,28.144,28.144,3100,20.0026195383641,20.0096976061413,19.9205139521486,19.9205139521486,4379.72635693919,0.0,1.0
2013-05-13,28.2,28.22,28.13,28.22,6100,19.960151131701,19.9743072672553,19.9106046572606,19.9743072672553,8618.1712184932,0.0,1.0
2013-05-14,28.24,28.35,28.15,28.26,10700,19.9884634028097,20.0663221483589,19.924760792815,20.0026195383641,15117.1200062095,0.0,1.0
2013-05-15,28.41,28.54,28.25,28.37,8800,20.1087905550221,20.2008054361257,19.9955414705869,20.0804782839133,12432.7715938919,0.0,1.0
2013-05-16,28.3597,28.74,28.35,28.45,32600,20.0731878741028,20.3423667916697,20.0663221483589,20.1371028261309,46057.767495554,0.0,1.0
2013-05-17,28.57,28.59,28.36,28.41,7300,20.2220396394573,20.2361957750117,20.0734002161361,20.1087905550221,10313.5491631148,0.0,1.0
2013-05-20,28.66,28.74,28.58,28.68,40300,20.2857422494521,20.3423667916697,20.2291177072345,20.2998983850065,56936.4426402093,0.0,1.0
2013-05-21,28.72,28.75,28.5473,28.5473,3200,20.3282106561153,20.3494448594469,20.2059724256031,20.2059724256031,4521.00785232431,0.0,1.0
2013-05-22,28.2835,28.74,28.2001,28.7,16300,20.0192529976406,20.3423667916697,19.9602219123787,20.3140545205609,23028.8837477769,0.0,1.0
2013-05-23,28.2662,28.31,28.0487,28.0487,41600,20.007007940386,20.0380098772501,19.8530599662319,19.8530599662319,58773.1020802161,0.0,1.0
2013-05-24,28.23,28.26,27.97,28.09,44300,19.9813853350325,20.0026195383641,19.7973555728254,19.8822923861518,62587.7024556149,0.0,1.0
2013-05-28,28.43,28.64,28.1901,28.57,14500,20.1229466905765,20.2715861138977,19.9531438446015,20.2220396394573,20485.8168308446,0.0,1.0
2013-05-29,28.32,28.35,28.171,28.35,9500,20.0450879450273,20.0663221483589,19.9396247351471,20.0663221483589,13421.7420615878,0.0,1.0
2013-05-30,28.5632,28.62,28.43,28.46,8600,20.2172265533688,20.2574299783433,20.1229466905765,20.1441808939081,12150.2086031216,0.0,1.0
2013-05-31,28.06,28.19,28.06,28.19,7900,19.8610581828202,19.9530730639238,19.8610581828202,19.9530730639238,11161.2381354256,0.0,1.0
2013-06-03,28.29,28.3199,27.99,27.99,6100,20.0238537416957,20.0450171643496,19.8115117083798,19.8115117083798,8618.17121849324,0.0,1.0
2013-06-04,28.05,28.4,28.01,28.11,10500,19.853980115043,20.1017124872449,19.8256678439342,19.8964485217062,14834.5570154391,0.0,1.0
2013-06-05,27.92,28.05,27.825,28.05,382300,19.7619652339394,19.853980115043,19.694723590056,19.853980115043,540119.15685737,0.0,1.0
2013-06-06,28.14,28.14,27.86,27.94,10100,19.9176827250378,19.9176827250378,19.7194968272762,19.7761213694938,14269.4310338986,0.0,1.0
2013-06-07,28.27,28.39,28.15,28.16,10700,20.0096976061413,20.0946344194677,19.924760792815,19.9318388605922,15117.1200062094,0.0,1.0
2013-06-10,28.31,28.4,28.0927,28.2489,13500,20.0380098772501,20.1017124872449,19.8842034644516,19.9947628831315,19073.0018769932,0.0,1.0
2013-06-11,27.94,28.06,27.84,27.9,13200,19.7761213694938,19.8610581828202,19.7053406917218,19.747809098385,18649.1573908378,0.0,1.0
2013-06-12,27.859,28.22,27.82,28.22,6300,19.7187890204985,19.9743072672553,19.6911845561674,19.9743072672553,8900.73420926347,0.0,1.0
2013-06-13,28.13,28.206,27.85,27.9095,14800,19.9106046572606,19.9643979723673,19.712418759499,19.7545332627733,20909.6613169999,0.0,1.0
2013-06-14,28.15,28.3846,28.0101,28.38,11800,19.924760792815,20.090812262868,19.8257386246119,20.0875563516905,16671.2164554459,0.0,1.0
2013-06-17,28.35,28.63,28.302,28.63,6100,20.0663221483589,20.2645080461205,20.0323474230284,20.2645080461205,8618.17121849323,0.0,1.0
2013-06-18,28.54,28.699,28.49,28.66,6800,20.2008054361257,20.3133467137832,20.1654150972397,20.2857422494521,9607.14168618917,0.0,1.0
2013-06-19,27.981,28.7,27.981,28.57,10200,19.8051414473803,20.3140545205609,19.8051414473803,20.2220396394573,14410.7125292837,0.0,1.0
2013-06-20,27.3016,27.4995,27.25,27.4556,9200,19.3242575225974,19.4643324839082,19.2877346928671,19.4332597663663,12997.8975754324,0.0,1.0
2013-06-21,26.62,26.982,26.4432,26.98,14200,19.0580513934969,19.3172179826948,18.9314750040766,19.3157861230859,19834.3467648001,0.3055,1.0
2013-06-24,26.05,26.282,25.84,25.94,8000,18.649971404981,18.8160671196051,18.4996261460541,18.5712191264955,11174.279867493,0.0,1.0
2013-06-25,26.422,26.46,26.358,26.46,4400,18.916297292223,18.9435026247907,18.8704777847405,18.9435026247907,6145.85392712115,0.0,1.0
2013-06-26,26.666,26.7,26.5201,26.7,4300,19.0909841645,19.1153257778501,18.986530006036,19.1153257778501,6006.17542877749,0.0,1.0
2013-06-27,26.87,26.969,26.7,26.7,12000,19.2370338446004,19.3079108952374,19.1153257778501,19.1153257778501,16761.4198012395,0.0,1.0
2013-06-28,26.81,26.91,26.66,26.66,18700,19.1940780563356,19.265671036777,19.0866885856735,19.0866885856735,26119.8791902649,0.0,1.0
2013-07-01,27.14,27.281,27.08,27.14,70900,19.4303348917922,19.5312809942145,19.3873791035273,19.4303348917922,99032.0553256566,0.0,1.0
2013-07-02,26.8699,27.106,26.78,27.07,18600,19.23696225162,19.4059932784421,19.1726001622032,19.3802198054832,25980.2006919212,0.0,1.0
2013-07-03,27.03,27.049,26.84,26.84,4000,19.3515826133066,19.3651852795905,19.215555950468,19.215555950468,5587.13993374651,0.0,1.0
2013-07-05,27.084,27.12,26.87,27.01,10900,19.390242822745,19.4160162957039,19.2370338446004,19.3372640172184,15224.9563194592,0.0,1.0
2013-07-08,27.39,27.4699,27.272,27.412,8200,19.6093173428956,19.6665201342683,19.5248376259748,19.6250677985927,11453.6368641803,0.0,1.0
2013-07-09,27.45,27.46,27.15,27.34,5900,19.6522731311605,19.6594324292046,19.4374941898363,19.5735208526749,8241.03140227607,0.0,1.0
2013-07-10,27.53,27.75,27.39,27.5111,5100,19.7095475155136,19.8670520724846,19.6093173428956,19.6960164422101,7123.60341552678,0.0,1.0
2013-07-11,28.42,28.42,28.011,28.0472,11600,20.3467250414419,20.3467250414419,20.0539097514366,20.0798264103564,16202.7058078649,0.0,1.0
2013-07-12,28.27,28.83,27.83,28.83,24000,20.2393355707798,20.6402562612516,19.9243264568377,20.6402562612516,33522.839602479,0.0,1.0
2013-07-15,28.29,28.36,28.021,28.23,18900,20.2536541668681,20.3037692531771,20.0610690494808,20.2106983786033,26399.2361869522,0.0,1.0
2013-07-16,28.34,28.36,28.09,28.3,66800,20.2894506570888,20.3037692531771,20.1104682059853,20.2608134649122,93305.2368935666,0.0,1.0
2013-07-17,28.36,28.45,28.2001,28.2001,6600,20.3037692531771,20.3682029355743,20.1892920774513,20.1892920774513,9218.78089068171,0.0,1.0
2013-07-18,28.71,28.7399,28.4901,28.4901,10500,20.5543446847219,20.5757509858739,20.3969117207313,20.3969117207313,14666.2423260846,0.0,1.0
2013-07-19,28.76,28.81,28.58,28.58,6100,20.5901411749426,20.6259376651633,20.4612738101481,20.4612738101481,8520.38839896342,0.0,1.0
2013-07-22,28.92,28.96,28.87,28.95,9400,20.7046899436488,20.7333271358254,20.6688934534281,20.7261678377812,13129.7788443043,0.0,1.0
2013-07-23,29.04,29.08,28.9443,29.03,11200,20.7906015201785,20.819238712355,20.7220870378961,20.7834422221344,15643.9918144902,0.0,1.0
2013-07-24,29.08,29.23,28.9,29.23,12600,20.819238712355,20.9266281830171,20.6903713475605,20.9266281830171,17599.4907913015,0.0,1.0
2013-07-25,29.31,29.31,28.94,29.17,36900,20.9839025673702,20.9839025673702,20.7190085397371,20.8836723947523,51541.3658888116,0.0,1.0
2013-07-26,29.29,29.29,29.018,29.1875,48800,20.969583971282,20.969583971282,20.7748510644814,20.8962011663295,68163.1071917072,0.0,1.0
2013-07-29,29.18,29.19,29.04,29.09,17500,20.8908316927964,20.8979909908406,20.7906015201785,20.8263980103992,24443.737210141,0.0,1.0
2013-07-30,29.2,29.3,29.04,29.3,11400,20.9051502888847,20.9767432693261,20.7906015201785,20.9767432693261,15923.3488111775,0.0,1.0
2013-07-31,29.2961,29.4604,29.178,29.22,13100,20.9739511430889,21.0915784099541,20.8893998331876,20.919468884973,18297.8832830198,0.0,1.0
2013-08-01,29.644,29.68,29.46,29.5799,56900,21.2230231220445,21.2487965950034,21.0912920380323,21.1771320215815,79477.0655575439,0.0,1.0
2013-08-02,29.92,29.92,29.63,29.63,31200,21.4206197480627,21.4206197480627,21.2130001047827,21.2130001047827,43579.6914832227,0.0,1.0
2013-08-05,29.92,29.92,29.77,29.9,13800,21.4206197480627,21.4206197480627,21.3132302774006,21.4063011519744,19275.6327714254,0.0,1.0
2013-08-06,29.8,29.94,29.71,29.79,68500,21.334708171533,21.434938344151,21.2702744891358,21.3275488734889,95679.771365409,0.0,1.0
2013-08-07,29.83,29.97,29.65,29.72,25100,21.3561860656654,21.4564162382834,21.2273187008709,21.2774337871799,35059.3030842594,0.0,1.0
2013-08-08,30.16,30.25,30.032,30.032,24900,21.592442901122,21.6568765835193,21.500803886157,21.500803886157,34779.946087572,0.0,1.0
2013-08-09,30.26,30.2699,30.07,30.16,50900,21.6640358815634,21.6711235866271,21.5280092187248,21.592442901122,71096.3556569243,0.0,1.0
2013-08-12,30.0,30.04,29.95,29.95,47900,21.4778941324158,21.5065313245923,21.4420976421951,21.4420976421951,66906.0007066144,0.0,1.0
2013-08-13,30.1,30.15,29.918,30.03,117700,21.5494871128572,21.5852836030779,21.4191878884539,21.4993720265482,164401.592550491,0.0,1.0
2013-08-14,30.14,30.159,30.02,30.12,72200,21.5781243050337,21.5917269713176,21.4922127285041,21.5638057089455,100847.875804125,0.0,1.0
2013-08-15,29.82,29.9,29.47,29.74,93900,21.3490267676213,21.4063011519744,21.0984513360764,21.2917523832682,131158.109944699,0.0,1.0
2013-08-16,29.99,30.05,29.88,29.9,116700,21.4707348343717,21.5136906226365,21.3919825558861,21.4063011519744,163004.807567054,0.0,1.0
2013-08-19,29.75,30.129,29.75,30.0,161700,21.2989116813123,21.5702490771852,21.2989116813123,21.4778941324158,225860.131821703,0.0,1.0
2013-08-20,29.75,29.93,29.6,29.93,226000,21.2989116813123,21.4277790461068,21.1915222106503,21.4277790461068,315673.406256678,0.0,1.0
2013-08-21,29.57,29.84,29.481,29.84,132400,21.1700443165178,21.3633453637096,21.106326563925,21.3633453637096,184934.33180701,0.0,1.0
2013-08-22,29.88,30.37,29.6715,30.02,113000,21.3919825558861,21.7427881600489,21.2427111916658,21.4922127285041,157836.703128339,0.0,1.0
2013-08-23,30.03,30.26,29.82,30.2,125100,21.4993720265482,21.6640358815634,21.3490267676213,21.6210800932986,174737.801427922,0.0,1.0
2013-08-26,29.78,29.989,29.78,29.89,149000,21.3203895754447,21.4700189045672,21.3203895754447,21.3991418539303,208120.962532058,0.0,1.0
2013-08-27,29.091,29.65,29.06,29.65,72500,20.8271139402036,21.2273187008709,20.8049201162668,21.2273187008709,101266.911299155,0.0,1.0
2013-08-28,28.92,29.04,28.77,28.86,86300,20.7046899436488,20.7906015201785,20.5973004729867,20.661734155384,120542.544070581,0.0,1.0
2013-08-29,28.96,29.096,28.96,28.98,54800,20.7333271358254,20.8306935892257,20.7333271358254,20.7476457319137,76543.817092327,0.0,1.0
2013-08-30,28.62,29.032,28.59,28.83,113300,20.4899110023247,20.7848740817432,20.4684331081923,20.6402562612516,158255.738623369,0.0,1.0
2013-09-03,29.12,29.5001,28.99,29.23,147200,20.8478759045316,21.1200008231893,20.7548050299578,20.9266281830171,205606.749561871,0.0,1.0
2013-09-04,29.15,29.31,28.84,28.86,54500,20.869353798664,20.9839025673702,20.6474155592957,20.661734155384,76124.7815972962,0.0,1.0
2013-09-05,29.259,29.3495,29.1,29.2,124600,20.9473901473451,21.0121817946446,20.8335573084433,20.9051502888847,174039.408936204,0.0,1.0
2013-09-06,29.42,29.57,29.27,29.41,77600,21.0626548458558,21.1700443165178,20.9552653751937,21.0554955478116,108390.514714682,0.0,1.0
2013-09-09,29.86,29.93,29.56,29.56,161500,21.3776639597979,21.4277790461068,21.1628850184737,21.1628850184737,225580.774825015,0.0,1.0
2013-09-10,30.42,30.44,30.22,30.22,140900,21.7785846502696,21.7929032463579,21.6353986893868,21.6353986893868,196807.004166221,0.0,1.0
2013-09-11,30.61,30.61,30.4,30.43,224300,21.9146113131082,21.9146113131082,21.7642660541813,21.7857439483138,313298.871784836,0.0,1.0
2013-09-12,30.44,30.77,30.44,30.77,58400,21.7929032463579,22.0291600818145,21.7929032463579,22.0291600818145,81572.2430326989,0.0,1.0
2013-09-13,30.64,30.64,30.3874,30.51,102300,21.9360892072407,21.9360892072407,21.7552453386457,21.8430183326669,142891.103805567,0.0,1.0
2013-09-16,30.89,31.04,30.85,31.04,182300,22.1150716583441,22.2224611290062,22.0864344661676,22.2224611290062,254633.902480497,0.0,1.0
2013-09-17,30.75,30.88,30.72,30.82,150500,22.0148414857262,22.1079123603,21.9933635915938,22.0649565720352,210216.140007212,0.0,1.0
2013-09-18,31.44,31.645,30.6892,30.698,117100,22.5088330507718,22.6555986606766,21.9713129536178,21.9776131358967,163563.521560429,0.0,1.0
2013-09-19,31.26,31.58,31.18,31.58,220300,22.3799656859773,22.6090632233897,22.3226913016241,22.6090632233897,307711.731851088,0.0,1.0
2013-09-20,31.01,31.1789,31.0,31.13,70200,22.2314818445418,22.3525685031533,22.2243127114091,22.3175114421344,97919.7884883443,0.0426,1.0
2013-09-23,30.92,31.09,30.791,31.05,262700,22.1669596463474,22.2888349096035,22.0744778289354,22.2601583770727,366432.029001254,0.0,1.0
2013-09-24,30.93,31.17,30.921,31.17,122000,22.1741287794801,22.3461879746652,22.1676765596607,22.3461879746652,170173.99139,0.0,1.0
2013-09-25,31.09,31.21,30.99,30.99,96200,22.2888349096035,22.3748645071961,22.2171435782764,22.2171435782764,134186.376817361,0.0,1.0
2013-09-26,31.09,31.12,30.9699,31.04,85200,22.2888349096035,22.3103423090017,22.2027336206796,22.25298924394,118842.820216623,0.0,1.0
2013-09-27,30.97,31.069,30.97,31.0089,41200,22.202805312011,22.2737797300248,22.202805312011,22.2306932398972,57468.593813672,0.0,1.0
2013-09-30,30.84,30.9092,30.71,30.73,128800,22.1096065812857,22.1592169825641,22.0164078505604,22.0307461168259,179659.09910682,0.0,1.0
2013-10-01,31.16,31.4199,30.9775,30.9801,103500,22.3390188415325,22.5253446116517,22.2081821618605,22.210046136475,144368.918925123,0.0,1.0
2013-10-02,31.22,31.22,31.0245,31.15,92100,22.3820336403288,22.3820336403288,22.2418770875843,22.3318497083998,128467.414811631,0.0,1.0
2013-10-03,31.08,31.17,31.01,31.17,100300,22.2816657764708,22.3461879746652,22.2314818445418,22.3461879746652,139905.33882309,0.0,1.0
2013-10-04,31.11,31.18,31.01,31.06,139800,22.3031731758689,22.3533571077979,22.2314818445418,22.2673275102054,195002.655707558,0.0,1.0
2013-10-07,30.92,31.0,30.752,30.95,122200,22.1669596463474,22.2243127114091,22.0465182097178,22.1884670457455,170452.965146377,0.0,1.0
2013-10-08,30.56,30.9,30.53,30.855,253100,21.9088708535698,22.152621380082,21.8873634541716,22.1203602809848,353041.288695155,0.0,1.0
2013-10-09,30.63,30.7,30.45,30.62,118500,21.9590547854987,22.0092387174277,21.8300103891099,21.951885652366,165291.950653402,0.0,1.0
2013-10-10,31.24,31.2699,31.02,31.0454,112500,22.3963719065942,22.417807614661,22.2386509776745,22.2568605758316,156922.73796209,0.0,1.0
2013-10-11,31.27,31.278,31.13,31.19,130400,22.4178793059924,22.4236146124985,22.3175114421344,22.3605262409306,181890.889157836,0.0,1.0
2013-10-14,31.46,31.46,31.073,31.24,390900,22.5540928355139,22.5540928355139,22.2766473832779,22.3963719065942,545254.206838942,0.0,1.0
2013-10-15,31.33,31.4999,31.33,31.41,363500,22.4608941047886,22.5826976767134,22.4608941047886,22.5182471698503,507034.802215287,0.0,1.0
2013-10-16,31.5499,31.63,31.435,31.5,187800,22.618543342377,22.67596809877,22.5361700026821,22.5827693680447,261956.357238049,0.0,1.0
2013-10-17,32.07,32.09,31.8678,31.91,213800,22.9914099566094,23.0057482228748,22.8464500846659,22.876703826486,298222.945567065,0.0,1.0
2013-10-18,32.35,32.36,32.16,32.26,174800,23.1921456843253,23.199314817458,23.0559321548038,23.1276234861309,243823.063073541,0.0,1.0
2013-10-21,32.45,32.5573,32.39,32.42,112400,23.2638370156524,23.3407618141664,23.2208222168562,23.2423296162543,156783.251083902,0.0,1.0
2013-10-22,32.65,32.78,32.5822,32.6,163700,23.4072196783067,23.500418409032,23.3586129556669,23.3713740126431,228340.019594615,0.0,1.0
2013-10-23,32.42,32.61,32.31,32.61,107600,23.2423296162543,23.3785431457758,23.1634691517945,23.3785431457758,150087.880930852,0.0,1.0
2013-10-24,32.6,32.71,32.48,32.71,123800,23.3713740126431,23.450234477103,23.2853444150506,23.450234477103,172684.755197394,0.0,1.0
2013-10-25,32.48,32.55,32.39,32.55,216100,23.2853444150506,23.3355283469796,23.2208222168562,23.3355283469796,301431.143765401,0.0,1.0
2013-10-28,32.19,32.2898,32.12,32.22,308700,23.0774395542019,23.1489875028664,23.0272556222729,23.0989469536,430595.992967975,0.0,1.0
2013-10-29,32.295,32.3792,32.24,32.36,89300,23.1527154520954,23.2130795530728,23.1132852198655,23.199314817458,124561.782222352,0.0,1.0
2013-10-30,32.17,32.4499,32.02,32.3,153000,23.0631012879365,23.2637653243211,22.9555642909458,23.1563000186617,213414.923628442,0.0,1.0
2013-10-31,32.15,32.27,32.05,32.22,172600,23.0487630216711,23.1347926192636,22.9770716903439,23.0989469536,240754.351753393,0.0,1.0
2013-11-01,31.965,32.12,31.82,32.04,122800,22.9161340587159,23.0272556222729,22.8121816282915,22.9699025572112,171289.886415508,0.0,1.0
2013-11-04,32.21,32.21,31.906,32.0,182000,23.0917778204673,23.0917778204673,22.8738361732329,22.9412260246804,253866.118303115,0.0,1.0
2013-11-05,31.9,31.96,31.7,31.86,147800,22.8695346933532,22.9125494921495,22.726152030699,22.8408581608224,206161.60596264,0.0,1.0
2013-11-06,32.26,32.358,32.19,32.26,137000,23.1276234861309,23.1978809908315,23.0774395542019,23.1276234861309,191097.023118279,0.0,1.0
2013-11-07,31.6499,32.24,31.5999,32.23,232800,22.6902346737041,23.1132852198655,22.6543890080405,23.1061160867328,324725.452422885,0.0,1.0
2013-11-08,31.8,31.8,31.52,31.62,256800,22.7978433620261,22.7978433620261,22.5971076343102,22.6687989656373,358202.303188131,0.0,1.0
2013-11-11,31.92,32.01,31.82,31.96,127900,22.8838729596187,22.9483951578131,22.8121816282915,22.9125494921495,178403.717203123,0.0,1.0
2013-11-12,31.66,31.79,31.5775,31.71,142500,22.6974754981681,22.7906742288934,22.6383301498233,22.7333211638317,198768.801418648,0.0,1.0
2013-11-13,31.81,31.8288,31.32,31.38,203400,22.8050124951588,22.8184904654483,22.4537249716559,22.4967397704522,283716.310235459,0.0,1.0
2013-11-14,31.79,31.87,31.65,31.87,154800,22.7906742288934,22.8480272939551,22.6903063650354,22.8480272939551,215925.687435836,0.0,1.0
2013-11-15,31.95,32.0,31.7809,32.0,195700,22.9053803590168,22.9412260246804,22.7841503177426,22.9412260246804,272975.820614943,0.0,1.0
2013-11-18,31.9755,32.29,31.88,32.24,167800,22.9236616485052,23.149130885529,22.8551964270878,23.1132852198655,234058.981600344,0.0,1.0
2013-11-19,31.915,32.05,31.85,31.96,202600,22.8802883930523,22.9770716903439,22.8336890276897,22.9125494921495,282600.415209951,0.0,1.0
2013-11-20,31.52,31.98,31.46,31.98,133700,22.5971076343102,22.9268877584149,22.5540928355139,22.9268877584149,186493.956138057,0.0,1.0
2013-11-21,31.84,31.84,31.63,31.72,199400,22.826519894557,22.826519894557,22.67596809877,22.7404902969644,278136.835107918,0.0,1.0
2013-11-22,32.08,32.1194,31.86,32.08,136200,22.9985790897421,23.026825474285,22.8408581608224,22.9985790897421,189981.12809277,0.0,1.0
2013-11-25,32.01,32.26,31.95,32.26,209200,22.9483951578131,23.1276234861309,22.9053803590168,23.1276234861309,291806.549170393,0.0,1.0
2013-11-26,32.2,32.26,32.07,32.14,245400,23.0846086873346,23.1276234861309,22.9914099566094,23.0415938885383,342300.79907464,0.0,1.0
2013-11-27,32.388,32.4799,32.32,32.46,159900,23.2193883902296,23.2852727237192,23.1706382849272,23.2710061487852,223039.518223451,0.0,1.0
2013-11-29,32.57,32.71,32.52,32.7,249200,23.349866613245,23.450234477103,23.3140209475814,23.4430653439703,347601.300445803,0.0,1.0
2013-12-02,32.36,32.63,32.36,32.63,184800,23.199314817458,23.3928814120413,23.199314817458,23.3928814120413,257771.750892394,0.0,1.0
2013-12-03,31.9,32.14,31.85,32.11,184400,22.8695346933532,23.0415938885383,22.8336890276897,23.0200864891402,257213.80337964,0.0,1.0
2013-12-04,31.72,31.74,31.37,31.56,128100,22.7404902969644,22.7548285632298,22.4895706373195,22.625784166841,178682.6909595,0.0,1.0
2013-12-05,31.61,31.815,31.5351,31.79,95400,22.6616298325046,22.8085970617252,22.6079330253406,22.7906742288934,133070.481791852,0.0,1.0
2013-12-06,31.9706,31.98,31.68,31.83,80500,22.9201487732702,22.9268877584149,22.7118137644336,22.8193507614243,112286.936941762,0.0,1.0
2013-12-09,32.02,32.11,32.02,32.05,111600,22.9555642909458,23.0200864891402,22.9555642909458,22.9770716903439,155667.356058393,0.0,1.0
2013-12-10,32.08,32.1094,32.006,32.06,89100,22.9985790897421,23.0196563411522,22.94552750456,22.9842408234766,124282.808465975,0.0,1.0
2013-12-11,31.85,32.21,31.85,32.21,125000,22.8336890276897,23.0917778204673,22.8336890276897,23.0917778204673,174358.597735656,0.0,1.0
2013-12-12,31.53,31.6475,31.44,31.62,151900,22.6042767674429,22.6885140817523,22.5397545692485,22.6687989656373,211880.567968369,0.0,1.0
2013-12-13,31.58,31.69,31.43,31.69,218300,22.6401224331064,22.7189828975663,22.5325854361158,22.7189828975663,304499.85508555,0.0,1.0
2013-12-16,31.84,31.93,31.7301,31.86,175100,22.826519894557,22.8910420927514,22.7477311214285,22.8408581608224,244241.523708106,0.0,1.0
2013-12-17,31.75,31.826,31.63,31.8,156000,22.7619976963626,22.8164831081712,22.67596809877,22.7978433620261,217599.529974098,0.0,1.0
2013-12-18,32.17,32.339,31.78,32.0,218100,23.1117797019076,23.2331937761887,22.8315933766436,22.9896472011515,303580.126260069,0.0679,1.0
2013-12-19,32.15,32.22,31.97,32.22,117200,23.0974111724069,23.1477010256594,22.9680944069004,23.1477010256594,163134.299851811,0.0,1.0
2013-12-20,32.22,32.3,32.15,32.26,257000,23.1477010256594,23.2051751436623,23.0974111724069,23.1764380846608,357726.237729654,0.0,1.0
2013-12-23,32.6,32.61,32.3023,32.47,177300,23.4207030861731,23.4278873509234,23.2068275245549,23.3273076444184,246789.346106878,0.0,1.0
2013-12-24,32.79,32.83,32.62,32.83,108200,23.5572041164299,23.5859411754314,23.4350716156738,23.5859411754314,150606.921876843,0.0,1.0
2013-12-26,32.99,33.02,32.8325,32.95,219900,23.7008894114371,23.7224422056882,23.5877372416189,23.6721523524357,306085.601855062,0.0,1.0
2013-12-27,33.12,33.42,33.0909,33.42,177100,23.7942848531918,24.0098127957026,23.7733786427682,24.0098127957026,246510.959929657,0.0,1.0
2013-12-30,33.32,33.46,33.195,33.32,170600,23.937970148199,24.038549854704,23.8481668388195,23.937970148199,237463.409169957,0.0,1.0
2013-12-31,33.44,33.6,33.3445,33.52,150000,24.0241813252033,24.1391295612091,23.9555715968374,24.0816554432062,208789.632916141,0.0,1.0
2014-01-02,32.939,33.32,32.81,33.32,292200,23.6642496612103,23.937970148199,23.5715726459306,23.937970148199,406722.204920642,0.0,1.0
2014-01-03,32.99,33.15,32.97,33.14,211400,23.7008894114371,23.8158376474429,23.6865208819364,23.8086533826925,294254.189323148,0.0,1.0
2014-01-06,33.095,33.37,33.05,33.37,240600,23.7763241913159,23.9738914719508,23.7439949999393,23.9738914719508,334898.57119749,0.0,1.0
2014-01-07,33.41,33.45,33.24,33.33,329400,24.0026285309522,24.0313655899537,23.8804960301961,23.9451544129493,458502.033883845,0.0,1.0
2014-01-08,33.56,33.73,33.48,33.67,317400,24.1103925022076,24.2325250029637,24.0529183842047,24.1894194144616,441798.863250554,0.0,1.0
2014-01-09,33.73,33.89,33.51,33.89,769600,24.2325250029637,24.3474732389695,24.0744711784558,24.3474732389695,1071230.00994841,0.0,1.0
2014-01-10,34.16,34.16,33.81,33.96,345300,24.5414483872292,24.5414483872292,24.2899991209666,24.397763092222,480633.734972956,0.0,1.0
2014-01-13,34.0,34.23,33.9205,34.16,277900,24.4265001512235,24.5917382404817,24.3693852464581,24.5414483872292,386817.593249303,0.0,1.0
2014-01-14,34.35,34.36,34.0101,34.13,208400,24.6779494174861,24.6851336822364,24.4337562586213,24.5198955929781,290078.396664824,0.0,1.0
2014-01-15,34.56,34.57,34.33,34.33,449200,24.8288189772436,24.836003241994,24.6635808879853,24.6635808879853,625255.354039536,0.0,1.0
2014-01-16,34.48,34.48,34.284,34.44,271200,24.7713448592407,24.7713448592407,24.6305332701337,24.7426078002393,377491.656312383,0.0,1.0
2014-01-17,34.242,34.42,34.19,34.38,215700,24.6003593581822,24.7282392707386,24.5630011814803,24.6995022117371,300239.49213341,0.0,1.0
2014-01-21,34.22,34.26,34.0601,34.26,214000,24.5845539757314,24.6132910347328,24.4696775823731,24.6132910347328,297873.209627027,0.0,1.0
2014-01-22,34.25,34.2699,34.1168,34.21,209900,24.6061067699824,24.6204034568357,24.5104123635077,24.577369710981,292166.292993987,0.0,1.0
2014-01-23,34.23,34.3,34.0601,34.3,300700,24.5917382404817,24.6420280937342,24.4696775823731,24.6420280937342,418553.617452557,0.0,1.0
2014-01-24,33.07,33.52,33.061,33.52,259200,23.75836352944,24.0816554432062,23.7518976911647,24.0816554432062,360788.485679091,0.0,1.0
2014-01-27,32.875,33.07,32.7101,33.07,268600,23.618270366808,23.75836352944,23.4998018410745,23.75836352944,373872.636008502,0.0,1.0
2014-01-28,33.45,33.47,33.15,33.15,897900,24.0313655899537,24.0457341194544,23.8158376474429,23.8158376474429,1249814.74263602,0.0,1.0
2014-01-29,32.96,33.16,32.9035,32.99,471200,23.679336617186,23.8230219121932,23.6387455213465,23.7008894114371,655877.833533904,0.0,1.0
2014-01-30,33.24,33.24,32.9401,33.14,283100,23.8804960301961,23.8804960301961,23.6650399303328,23.8086533826925,394055.633857063,0.0,1.0
2014-01-31,32.64,32.8299,32.5,32.54,218100,23.4494401451745,23.5858693327839,23.3488604386695,23.3775974976709,303580.126260069,0.0,1.0
2014-02-03,32.0,32.7,31.98,32.69,1532100,22.9896472011515,23.4925457336767,22.9752786716508,23.4853614689263,2132577.31060546,0.0,1.0
2014-02-04,32.47,32.48,32.3,32.43,140600,23.3273076444184,23.3344919091688,23.2051751436623,23.298570585417,195705.482586729,0.0,1.0
2014-02-05,32.63,32.66,32.45,32.56,282600,23.4422558804242,23.4638086746752,23.3129391149177,23.3919660271716,393359.668414008,0.0,1.0
2014-02-06,33.42,33.43,33.13,33.13,307600,24.0098127957026,24.0169970604529,23.8014691179422,23.8014691179422,428157.940566699,0.0,1.0
2014-02-07,33.9,33.93,33.5,33.57,286900,24.3546575037199,24.3762102979709,24.0672869137055,24.117576766958,399344.971224271,0.0,1.0
2014-02-10,33.88,33.9,33.7921,33.86,214000,24.3402889742191,24.3546575037199,24.2771392870635,24.3259204447184,297873.209627028,0.0,1.0
2014-02-11,34.2723,34.36,33.95,34.02,392500,24.6221276803758,24.6851336822364,24.3905788274717,24.4408686807242,546332.872797234,0.0,1.0
2014-02-12,34.4,34.4399,34.28,34.35,497800,24.7138707412378,24.7425359575918,24.6276595642335,24.6779494174861,692903.195104367,0.0,1.0
2014-02-13,34.65,34.65,34.25,34.26,266800,24.8934773599968,24.8934773599968,24.6061067699824,24.6132910347328,371367.16041351,0.0,1.0
2014-02-14,34.85,34.92,34.7252,34.78,290000,25.037162655004,25.0874525082566,24.9475030309196,24.9868728017515,403659.956971206,0.0,1.0
2014-02-18,34.98,35.055,34.92,35.03,261100,25.1305580967587,25.1844400823864,25.0874525082566,25.1664794205105,363433.154362696,0.0,1.0
2014-02-19,34.77,35.13,34.7601,34.91,210700,24.9796885370012,25.2383220680141,24.9725761148983,25.0802682435062,293279.837702872,0.0,1.0
2014-02-20,35.02,35.08,34.78,34.8,476400,25.1592951557602,25.2024007442623,24.9868728017515,25.0012413312522,663115.874141662,0.0,1.0
2014-02-21,35.16,35.35,35.16,35.23,198700,25.2598748622652,25.396375892522,25.2598748622652,25.3101647155177,276576.667069581,0.0,1.0
2014-02-24,35.45,35.62,35.29,35.32,381700,25.4682185400256,25.5903510407817,25.3532703040199,25.374823098271,531300.019227273,0.0,1.0
2014-02-25,35.49,35.6599,35.4299,35.56,217700,25.4969555990271,25.6190162571357,25.4537781678774,25.5472454522796,303023.353905625,0.0,1.0
2014-02-26,35.41,35.52,35.328,35.52,249200,25.4394814810242,25.5185083932782,25.3805705100712,25.5185083932782,346869.176818015,0.0,1.0
2014-02-27,35.65,35.65,35.3,35.32,205900,25.6119038350328,25.6119038350328,25.3604545687702,25.374823098271,286598.569449556,0.0,1.0
2014-02-28,35.89,36.09,35.753,35.87,278400,25.7843261890415,25.9280114840487,25.6859017619615,25.7699576595407,387513.558692357,0.0,1.0
2014-03-03,34.92,35.26,34.89,35.19,519200,25.0874525082566,25.3317175097688,25.0658997140055,25.2814276565163,722690.516067067,0.0,1.0
2014-03-04,35.65,35.71,35.54,35.64,218100,25.6119038350328,25.655009423535,25.5328769227789,25.6047195702825,303580.126260069,0.0,1.0
2014-03-05,35.8,35.85,35.729,35.76,233700,25.7196678062882,25.75558913004,25.6686595265607,25.6909307472868,325294.248083348,0.0,1.0
2014-03-06,36.26,36.32,36.17,36.26,182000,26.0501439848048,26.0932495733069,25.9854856020515,26.0501439848048,253331.421271584,0.0,1.0
2014-03-07,36.11,36.26,35.8901,36.19,344000,25.9423800135494,26.0501439848048,25.784398031689,25.9998541315523,478824.224821016,0.0,1.0
2014-03-10,35.93,35.97,35.67,35.96,285000,25.8130632480429,25.8418003070443,25.6262723645335,25.834616042294,396700.302540667,0.0,1.0
2014-03-11,35.77,36.0099,35.73,35.85,289900,25.6981150120371,25.8704655233983,25.6693779530357,25.75558913004,403520.763882595,0.0,1.0
2014-03-12,35.64,35.65,35.37,35.49,135300,25.6047195702825,25.6119038350328,25.4107444220228,25.4969555990271,188328.248890359,0.0,1.0
2014-03-13,34.81,35.75,34.71,35.75,298300,25.0084255960026,25.6837464825364,24.936582948499,25.6837464825364,415212.983325898,0.0,1.0
2014-03-14,34.76,34.89,34.5,34.55,213300,24.9725042722508,25.0658997140055,24.7857133887414,24.8216347124932,296898.858006752,0.0,1.0
2014-03-17,35.41,35.4396,35.14,35.22,237600,25.4394814810242,25.4607469046853,25.2455063327645,25.3029804507674,330722.778539167,0.0,1.0
2014-03-18,35.72,35.7629,35.5001,35.51,272100,25.6621936882853,25.6930141840644,25.5042117064249,25.5113241285278,378744.39410988,0.0,1.0
2014-03-19,35.22,35.7899,35.02,35.76,326900,25.3029804507674,25.7124116988904,25.1592951557602,25.6909307472868,455022.206668575,0.0,1.0
2014-03-20,35.27,35.32,35.0,35.07,252200,25.3389017745192,25.374823098271,25.1449266262594,25.195216479512,351044.969476337,0.0,1.0
2014-03-21,34.89,35.3394,34.85,35.32,169600,25.0658997140055,25.3887605718866,25.037162655004,25.374823098271,236071.47828385,0.0,1.0
2014-03-24,34.9,35.01,34.611,35.01,219700,25.0730839787558,25.1521108910098,24.8654587274704,25.1521108910098,305807.215677841,0.0,1.0
2014-03-25,35.24,35.2897,34.92,35.08,386700,25.3173489802681,25.3530547760774,25.0874525082566,25.2024007442623,538259.67365781,0.0,1.0
2014-03-26,35.17,35.45,35.16,35.44,306300,25.2670591270156,25.4682185400256,25.2598748622652,25.4610342752753,426348.430414759,0.0,1.0
2014-03-27,35.26,35.33,35.16,35.24,377800,25.3317175097688,25.3820073630213,25.2598748622652,25.3173489802681,525871.488771453,0.0,1.0
2014-03-28,35.47,35.56,35.43,35.47,253400,25.4825870695263,25.5472454522796,25.4538500105249,25.4825870695263,352715.286539668,0.0,1.0
2014-03-31,35.81,35.88,35.73,35.83,309100,25.7268520710386,25.7771419242911,25.6693779530357,25.7412206005393,430245.83689586,0.0,1.0
2014-04-01,36.25,36.25,36.11,36.13,324400,26.0429597200544,26.0429597200544,25.9423800135494,25.9567485430501,451542.379453307,0.0,1.0
2014-04-02,36.27,36.275,36.15,36.26,371900,26.0573282495551,26.0609203819303,25.9711170725508,26.0501439848048,517659.096543419,0.0,1.0
2014-04-03,36.13,36.2037,36.01,36.18,171100,25.9567485430501,26.0096965742603,25.8705373660458,25.9926698668019,238159.374613011,0.0,1.0
2014-04-04,35.93,36.27,35.92,36.23,472000,25.8130632480429,26.0573282495551,25.8058789832925,26.0285911905537,656991.378242789,0.0,1.0
2014-04-07,35.78,35.9794,35.704,35.95,127800,25.7052992767875,25.8485535159097,25.6506988646848,25.8274317775436,177888.767244552,0.0,1.0
2014-04-08,35.47,35.5496,35.2507,35.35,349700,25.4825870695263,25.5397738169392,25.325036143551,25.396375892522,486758.23087183,0.0,1.0
2014-04-09,36.09,36.13,35.79,35.88,325900,25.9280114840487,25.9567485430501,25.7124835415379,25.7771419242911,453630.275782468,0.0,1.0
2014-04-10,35.15,35.97,35.15,35.97,545000,25.2526905975148,25.8418003070443,25.2526905975148,25.8418003070443,758602.332928646,0.0,1.0
2014-04-11,34.73,35.0099,34.69,34.77,264900,24.9509514779997,25.1520390483623,24.9222144189983,24.9796885370012,368722.491729905,0.0,1.0
2014-04-14,34.34,34.432,34.2,34.41,313300,24.6707651527357,24.736860388439,24.5701854462307,24.7210550059882,436091.946617512,0.0,1.0
2014-04-15,34.09,34.3116,33.69,34.26,215600,24.4911585339767,24.6503618408447,24.2037879439623,24.6132910347328,300100.299044799,0.0,1.0
2014-04-16,34.69,34.6999,34.39,34.49,325400,24.9222144189983,24.9293268411011,24.7066864764875,24.7785291239911,452934.310339414,0.0,1.0
2014-04-17,34.96,35.05,34.79,34.97,257300,25.116189567258,25.1808479500112,24.9940570665019,25.1233738320084,358143.816995487,0.0,1.0
2014-04-21,35.05,35.17,34.95,35.14,347500,25.1808479500112,25.2670591270156,25.1090053025076,25.2455063327645,483695.982922393,0.0,1.0
2014-04-22,35.41,35.42,35.2904,35.35,247000,25.4394814810242,25.4466657457746,25.3535576746099,25.396375892522,343806.928868578,0.0,1.0
2014-04-23,35.34,35.467,35.216,35.4,316600,25.3891916277717,25.4804317901012,25.3001067448672,25.4322972162738,440685.318541667,0.0,1.0
2014-04-24,35.33,35.459,35.15,35.36,535700,25.3820073630213,25.474684378301,25.2526905975148,25.4035601572724,745657.375687844,0.0,1.0
2014-04-25,35.05,35.22,34.9574,35.22,271000,25.1808479500112,25.3029804507674,25.1143216584229,25.3029804507674,377213.270135161,0.0,1.0
2014-04-28,35.05,35.14,34.7699,35.1,181900,25.1808479500112,25.2455063327645,24.9796166943537,25.216769273763,253192.228182974,0.0,1.0
2014-04-29,35.34,35.4,35.2059,35.28,239300,25.3891916277717,25.4322972162738,25.2928506374693,25.3460860392695,333089.061045549,0.0,1.0
2014-04-30,35.7,35.78,35.44,35.46,400000,25.6478251587846,25.7052992767875,25.4610342752753,25.475402804776,556772.354443043,0.0,1.0
2014-05-01,35.78,35.86,35.64,35.86,367200,25.7052992767875,25.7627733947904,25.6047195702825,25.7627733947904,511117.021378713,0.0,1.0
2014-05-02,35.8,35.82,35.54,35.71,191600,25.7196678062882,25.7340363357889,25.5328769227789,25.655009423535,266693.957778217,0.0,1.0
2014-05-05,35.69,35.732,35.39,35.51,231500,25.6406408940343,25.6708148059858,25.4251129515235,25.5113241285278,322232.00013391,0.0,1.0
2014-05-06,35.69,35.7699,35.5778,35.67,128200,25.6406408940343,25.6980431693896,25.5600334435352,25.6262723645335,178445.539598995,0.0,1.0
2014-05-07,35.5,35.7,35.34,35.58,177400,25.5041398637774,25.6478251587846,25.3891916277717,25.5616139817803,246928.539195489,0.0,1.0
2014-05-08,35.5425,35.7199,35.4548,35.68,154900,25.5346729889665,25.6621218456378,25.4716669871058,25.6334566292839,215610.094258068,0.0,1.0
2014-05-09,35.3,35.37,35.154,35.34,143800,25.3604545687702,25.4107444220228,25.255564303415,25.3891916277717,200159.661422274,0.0,1.0
2014-05-12,35.58,35.64,35.44,35.64,257500,25.5616139817803,25.6047195702825,25.4610342752753,25.6047195702825,358422.203172708,0.0,1.0
2014-05-13,35.41,35.45,35.31,35.45,330300,25.4394814810242,25.4682185400256,25.3676388335206,25.4682185400256,459754.771681342,0.0,1.0
2014-05-14,35.16,35.25,35.11,35.24,182800,25.2598748622652,25.3245332450184,25.2239535385134,25.3173489802681,254444.96598047,0.0,1.0
2014-05-15,34.51,34.71,34.23,34.71,507100,24.7928976534918,24.936582948499,24.5917382404817,24.936582948499,705848.152345166,0.0,1.0
2014-05-16,34.28,34.32,34.08,34.2,278100,24.6276595642335,24.656396623235,24.4839742692263,24.5701854462307,387095.979426525,0.0,1.0
2014-05-19,34.35,34.35,34.22,34.22,267300,24.6779494174861,24.6779494174861,24.5845539757314,24.5845539757314,372063.125856562,0.0,1.0
2014-05-20,34.35,34.52,34.2258,34.47,135500,24.6779494174861,24.8000819182422,24.5887208492866,24.7641605944904,188606.63506758,0.0,1.0
2014-05-21,34.67,34.68,34.4901,34.57,206000,24.9078458894976,24.9150301542479,24.7786009666386,24.836003241994,286737.762538166,0.0,1.0
2014-05-22,34.6,34.72,34.5701,34.72,259200,24.857556036245,24.9437672132494,24.8360750846415,24.9437672132494,360788.485679092,0.0,1.0
2014-05-23,34.84,34.87,34.67,34.77,108300,25.0299783902537,25.0515311845048,24.9078458894976,24.9796885370012,150746.114965453,0.0,1.0
2014-05-27,35.39,35.41,35.25,35.39,206800,25.4251129515235,25.4394814810242,25.3245332450184,25.4251129515235,287851.307247052,0.0,1.0
2014-05-28,35.42,35.5,35.33,35.43,214800,25.4466657457746,25.5041398637774,25.3820073630213,25.4538500105249,298986.754335913,0.0,1.0
2014-05-29,35.46,35.46,35.3001,35.45,168100,25.475402804776,25.475402804776,25.3605264114177,25.4682185400256,233983.581954688,0.0,1.0
2014-05-30,35.61,35.62,35.48,35.57,148500,25.5831667760314,25.5903510407817,25.4897713342767,25.55442971703,206701.736586979,0.0,1.0
2014-06-02,35.74,35.82,35.62,35.82,325100,25.6765622177861,25.7340363357889,25.5903510407817,25.7340363357889,452516.731073582,0.0,1.0
2014-06-03,35.51,35.605,35.5,35.6,165100,25.5113241285278,25.5795746436562,25.5041398637774,25.575982511281,229807.789296365,0.0,1.0
2014-06-04,35.58,35.6,35.382,35.5,201900,25.5616139817803,25.575982511281,25.4193655397232,25.5041398637774,281030.845905125,0.0,1.0
2014-06-05,35.94,36.0,35.68,35.85,201300,25.8202475127933,25.8633531012954,25.6334566292839,25.75558913004,280195.68737346,0.0,1.0
2014-06-06,36.47,36.49,36.22,36.23,373200,26.2010135445623,26.2153820740631,26.0214069258033,26.0285911905537,519468.606695359,0.0,1.0
2014-06-09,36.4,36.4299,36.2452,36.3,351300,26.1507236913098,26.1722046429134,26.0395112729742,26.0788810438062,488985.320289602,0.0,1.0
2014-06-10,36.2199,36.27,36.12,36.27,130600,26.0213350831558,26.0573282495551,25.9495642782997,26.0573282495551,181786.173725653,0.0,1.0
2014-06-11,35.74,35.816,35.64,35.74,174000,25.6765622177861,25.7311626298888,25.6047195702825,25.6765622177861,242195.974182723,0.0,1.0
2014-06-12,35.655,35.82,35.56,35.82,151300,25.615495967408,25.7340363357889,25.5472454522796,25.7340363357889,210599.143068081,0.0,1.0
2014-06-13,35.44,35.52,35.33,35.5,200700,25.4610342752753,25.5185083932782,25.3820073630213,25.5041398637774,279360.528841796,0.0,1.0
2014-06-16,35.28,35.3247,35.2,35.3,142600,25.3460860392695,25.3781997027036,25.2886119212666,25.3604545687702,198489.344358945,0.0,1.0
2014-06-17,35.24,35.28,35.1,35.18,170200,25.3173489802681,25.3460860392695,25.216769273763,25.2742433917659,236906.636815514,0.0,1.0
2014-06-18,35.63,35.65,35.3,35.39,147300,25.5975353055321,25.6119038350328,25.3604545687702,25.4251129515235,205031.41952365,0.0,1.0
2014-06-19,35.6,35.77,35.58,35.77,216800,25.575982511281,25.6981150120371,25.5616139817803,25.6981150120371,301770.616108129,0.0,1.0
2014-06-20,35.42,35.61,35.34,35.61,98600,25.4466657457746,25.5831667760314,25.3891916277717,25.5831667760314,137244.38537021,0.0,1.0
2014-06-23,35.36,35.39,35.2,35.38,208700,25.4035601572724,25.4251129515235,25.2886119212666,25.4179286867731,290495.975930657,0.0,1.0
2014-06-24,34.52,34.77,34.48,34.77,198000,25.1342939144289,25.3163209561035,25.105169587761,25.3163209561035,271937.617315609,0.4652,1.0
2014-06-25,34.54,34.58,34.29,34.36,149800,25.1488560777629,25.1779804044308,24.9668290360883,25.0177966077572,205738.661989284,0.0,1.0
2014-06-26,34.71,34.73,34.35,34.71,134900,25.2726344661016,25.2871966294356,25.0105155260902,25.2726344661016,185274.669575129,0.0,1.0
2014-06-27,34.76,34.76,34.5401,34.6,205300,25.3090398744365,25.3090398744365,25.1489288885796,25.1925425677648,281963.600176235,0.0,1.0
2014-06-30,34.69,34.6946,34.54,34.6,216200,25.2580723027676,25.2614216003345,25.1488560777629,25.1925425677648,296933.90335169,0.0,1.0
2014-07-01,34.985,35.08,34.7801,34.83,161500,25.4728642119437,25.54203448778,25.3236748485872,25.3600074461054,221807.703012478,0.0,1.0
2014-07-02,35.13,35.1792,35.04,35.12,192100,25.5784398961149,25.6142628179165,25.5129101611121,25.571158814448,263834.425688528,0.0,1.0
2014-07-03,32.28,32.29,32.0801,32.17,46700,23.5033316210245,23.5106127026915,23.3577827985015,23.4232397226877,64138.8218618127,0.0,1.0
2014-07-07,34.75,34.8499,34.68,34.73,467400,25.3017587927695,25.3744967986227,25.2507912211007,25.2871966294356,641937.587541998,0.0,1.0
2014-07-08,34.03,34.26,33.9,34.26,247400,24.7775209127467,24.9449857910873,24.6828668510759,24.9449857910873,339784.679413543,0.0,1.0
2014-07-09,34.09,34.15,33.91,34.0,214000,24.8212074027486,24.8648938927505,24.6901479327429,24.7556776677457,293912.374270405,0.0,1.0
2014-07-10,33.5,33.52,33.19,33.3,674000,24.3916235843965,24.4061857477305,24.16591005272,24.2460019510569,925686.636720811,0.0,1.0
2014-07-11,33.49,33.53,33.33,33.53,168000,24.3843425027296,24.4134668293975,24.2678451960578,24.4134668293975,230734.948025364,0.0,1.0
2014-07-14,33.7,33.8199,33.68,33.75,146800,24.5372452177362,24.6245453869234,24.5226830544023,24.5736506260711,201618.39506026,0.0,1.0
2014-07-15,33.5201,33.76,33.34,33.73,262100,24.4062585585472,24.5809317077381,24.2751262777248,24.5590884627372,359973.987365762,0.0,1.0
2014-07-16,33.96,33.99,33.82,33.82,156400,24.7265533410778,24.7483965860788,24.62461819774,24.62461819774,214803.249233137,0.0,1.0
2014-07-17,33.43,33.8792,33.4,33.77,156900,24.3406560127276,24.6677222012086,24.3188127677267,24.5882127894051,215489.960387975,0.0,1.0
2014-07-18,33.71,33.7399,33.4201,33.48,170800,24.5445262994032,24.5662967335875,24.3334477418773,24.3770614210626,234580.530492454,0.0,1.0
2014-07-21,33.38,33.46,33.2401,33.33,176500,24.3042506043927,24.3624992577286,24.2023882718716,24.2678451960578,242409.037657601,0.0,1.0
2014-07-22,33.65,33.6999,33.5096,33.51,461000,24.5008398094013,24.5371724069195,24.3986134227968,24.3989046660635,633147.684760079,0.0,1.0
2014-07-23,33.75,33.85,33.692,33.85,110400,24.5736506260711,24.646461442741,24.5314203524026,24.646461442741,151625.822988097,0.0,1.0
2014-07-24,33.96,33.9999,33.85,33.94,165300,24.7265533410778,24.7556048569291,24.646461442741,24.7119911777438,227026.707789243,0.0,1.0
2014-07-25,33.79,33.91,33.698,33.91,127600,24.6027749527391,24.6901479327429,24.5357890014028,24.6901479327429,175248.686714503,0.0,1.0
2014-07-28,33.64,33.6799,33.43,33.64,116100,24.4935587277343,24.5226102435856,24.3406560127276,24.4935587277343,159454.330153243,0.0,1.0
2014-07-29,33.41,33.63,33.35,33.63,369600,24.3260938493937,24.4862776460673,24.2824073593918,24.4862776460673,507616.885655802,0.0,1.0
2014-07-30,33.32,33.45,33.12,33.33,318200,24.2605641143908,24.3552181760616,24.1149424810511,24.2678451960578,437022.978938519,0.0,1.0
2014-07-31,32.41,32.77,32.41,32.77,878900,23.5979856826953,23.8601046227067,23.5979856826953,23.8601046227067,1207100.86797317,0.0,1.0
2014-08-01,32.23,32.4,32.09,32.2,450000,23.4669262126896,23.5907046010283,23.3649910693518,23.4450829676886,618040.039353655,0.0,1.0
2014-08-04,32.42,32.4599,32.1,32.34,358700,23.6052667643623,23.6343182802135,23.3722721510188,23.5470181110264,492646.582480347,0.0,1.0
2014-08-05,31.65,32.11,31.59,32.11,405000,23.0446234760045,23.3795532326858,23.0009369860026,23.3795532326858,556236.03541829,0.0,1.0
2014-08-06,31.27,31.3785,31.1,31.22,343600,22.7679423726591,22.8469421087459,22.6441639843204,22.7315369643242,471907.905604258,0.0,1.0
2014-08-07,30.76,31.3,30.679,31.2,465000,22.3966072076429,22.7897856176601,22.3376304461403,22.7169748009902,638641.373998778,0.0,1.0
2014-08-08,31.15,31.15,30.7901,30.85,370200,22.6805693926553,22.6805693926553,22.4185232634605,22.4621369426458,508440.939041607,0.0,1.0
2014-08-11,31.39,31.527,31.35,31.39,968900,22.8553153526629,22.9550661715006,22.826191025995,22.8553153526629,1330708.87584391,0.0,1.0
2014-08-12,31.42,31.48,31.3501,31.41,354700,22.8771585976639,22.9208450876658,22.8262638368116,22.8698775159969,487152.893241648,0.0,1.0
2014-08-13,31.61,31.71,31.558,31.62,105700,23.0154991493366,23.0883099660064,22.9776375246682,23.0227802310035,145170.738132625,0.0,1.0
2014-08-14,31.84,31.8837,31.76,31.87,270900,23.1829640276772,23.2147823545619,23.1247153743413,23.2048072726781,372060.103690901,0.0,1.0
2014-08-15,31.88,32.2,31.6,32.11,156100,23.2120883543451,23.4450829676886,23.0082180676696,23.3795532326858,214391.222540235,0.0,1.0
2014-08-18,32.15,32.15,32.01,32.04,534500,23.4086775593537,23.4086775593537,23.3067424160159,23.3285856610169,734094.224521176,0.0,1.0
2014-08-19,32.15,32.17,32.04,32.11,451500,23.4086775593537,23.4232397226877,23.3285856610169,23.3795532326858,620100.172818168,0.0,1.0
2014-08-20,32.0,32.09,31.9,31.98,251800,23.2994613343489,23.3649910693518,23.2266505176791,23.284899171015,345827.737576113,0.0,1.0
2014-08-21,32.32,32.39,32.19,32.19,309500,23.5324559476924,23.5834235193613,23.4378018860216,23.4378018860216,425074.204844348,0.0,1.0
2014-08-22,32.26,32.36,32.119,32.35,223300,23.4887694576905,23.5615802743604,23.386106206186,23.5542991926934,306685.201750381,0.0,1.0
2014-08-25,32.59,32.71,32.47,32.5,626700,23.729045152701,23.8164181327048,23.6416721726972,23.6635154176981,860723.761473191,0.0,1.0
2014-08-26,32.69,32.8955,32.6601,32.68,145100,23.8018559693708,23.9514821976274,23.7800855351865,23.7945748877038,199283.577133812,0.0,1.0
2014-08-27,32.89,32.999,32.84,32.99,412100,23.9474776027105,24.0268413928806,23.9110721943756,24.0202884193804,565987.333816982,0.0,1.0
2014-08-28,32.63,32.72,32.56,32.56,208900,23.7581694793689,23.8236992143718,23.7072019077,23.7072019077,286907.920491064,0.0,1.0
2014-08-29,32.62,32.65,32.39,32.61,304500,23.7508883977019,23.7727316427029,23.5834235193613,23.743607316035,418207.093295975,0.0,1.0
2014-09-02,32.55,32.62,32.39,32.62,1353100,23.6999208260331,23.7508883977019,23.5834235193613,23.7508883977019,1858377.72722096,0.0,1.0
2014-09-03,32.83,32.93,32.72,32.83,106700,23.9037911127086,23.9766019293784,23.8236992143718,23.9037911127086,146544.1604423,0.0,1.0
2014-09-04,32.66,32.8827,32.54,32.84,288300,23.7800127243699,23.9421624130936,23.6926397443661,23.9110721943756,395957.651879242,0.0,1.0
2014-09-05,32.82,32.8399,32.67,32.71,536700,23.8965100310416,23.9109993835589,23.7872938060369,23.8164181327048,737115.753602461,0.0,1.0
2014-09-08,32.33,32.53,32.2281,32.47,86800,23.5397370293594,23.6853586626991,23.4655428071728,23.6416721726972,119213.056479772,0.0,1.0
2014-09-09,32.19,32.244,32.1101,32.24,117300,23.4378018860216,23.4771197270233,23.3796260435024,23.4742072943565,161102.436924853,0.0,1.0
2014-09-10,32.28,32.29,32.0801,32.17,229400,23.5033316210245,23.5106127026915,23.3577827985015,23.4232397226877,315063.077839397,0.0,1.0
2014-09-11,32.16,32.1799,32.0,32.1,507800,23.4159586410207,23.430447993538,23.2994613343489,23.3722721510188,697423.848852858,0.0,1.0
2014-09-12,32.11,32.1899,31.977,32.13,106400,23.3795532326858,23.437729075205,23.2827148465149,23.3941153960197,146132.133749397,0.0,1.0
2014-09-15,31.94,31.9827,31.8905,31.95,289600,23.255774844347,23.2868650630651,23.2197334900955,23.263055926014,397743.10088182,0.0,1.0
2014-09-16,31.91,31.9495,31.6,31.6,117300,23.2339315993461,23.2626918719307,23.0082180676696,23.0082180676696,161102.436924853,0.0,1.0
2014-09-17,31.9,32.14,31.9,32.03,113500,23.2266505176791,23.4013964776867,23.2266505176791,23.3213045793499,155883.432148089,0.0,1.0
2014-09-18,32.08,32.174,32.07,32.1,90900,23.3577099876848,23.4261521553545,23.3504289060178,23.3722721510188,124844.087949439,0.0,1.0
2014-09-19,31.93,32.22,31.93,32.2,166900,23.24849376268,23.4596451310226,23.24849376268,23.4450829676886,229224.183484723,0.0,1.0
2014-09-22,31.82,32.02,31.74,32.02,287886,23.1684018643432,23.3140234976829,23.1101532110073,23.3140234976829,395389.055043037,0.0,1.0
2014-09-23,31.31,31.62,31.27,31.47,117876,22.857936542063,23.0842527454498,22.8287344513034,22.9747449051013,161462.411675192,0.0836,1.0
2014-09-24,31.32,31.36,31.02,31.19,188376,22.8652370647529,22.8944391555125,22.6462213840561,22.7703302697843,258030.839710595,0.0,1.0
2014-09-25,30.8102,31.12,30.76,31.12,213801,22.493056418022,22.719226610955,22.4564077941188,22.719226610955,292857.11322549,0.0,1.0
2014-09-26,31.0,31.09,30.81,30.86,327171,22.6316203386763,22.6973250428853,22.4929104075682,22.5294130210177,448147.364096035,0.0,1.0
2014-09-29,30.77,30.84,30.6,30.63,918612,22.4637083168087,22.5148119756379,22.3395994310804,22.3615009991501,1258282.50800648,0.0,1.0
2014-09-30,30.76,30.9,30.62,30.72,139702,22.4564077941188,22.5586151117773,22.3542004764602,22.4272057033592,191358.901183003,0.0,1.0
2014-10-01,30.3496,30.53,30.22,30.53,217220,22.1567943429255,22.2884957722512,22.0621795688644,22.2884957722512,297540.339543971,0.0,1.0
2014-10-02,29.9,30.16,29.612,30.16,775135,21.8285628427877,22.018376432725,21.6183077893188,22.018376432725,1061752.74418754,0.0,1.0
2014-10-03,29.82,29.91,29.6858,29.77,399334,21.7701586612686,21.8358633654776,21.6721856467702,21.7336560478191,546993.711221124,0.0,1.0
2014-10-06,30.08,30.13,29.8301,29.98,445688,21.9599722512059,21.9964748646553,21.7775321891854,21.8869670243069,610487.795095634,0.0,1.0
2014-10-07,29.4,29.78,29.36,29.76,1063606,21.463536708293,21.740956570509,21.4343346175334,21.7263555251292,1456890.20523435,0.0,1.0
2014-10-08,29.82,29.8823,29.21,29.41,629756,21.7701586612686,21.8156409176266,21.324826777185,21.4708372309829,862617.687459044,0.0,1.0
2014-10-09,28.7,29.4912,28.69,29.44,378822,20.9525001200003,21.5301174752248,20.9451995973104,21.4927387990526,518897.0928401,0.0,1.0
2014-10-10,28.28,28.697,28.28,28.61,461562,20.6458781670247,20.9503099631933,20.6458781670247,20.8867954157912,632231.443700371,0.0,1.0
2014-10-13,28.3,28.69,28.22,28.54,692366,20.6604792124045,20.9451995973104,20.6020750308853,20.8356917569619,948378.6701441,0.0,1.0
2014-10-14,28.33,28.56,28.28,28.42,533650,20.6823807804741,20.8502928023417,20.6458781670247,20.7480854846832,730975.058455211,0.0,1.0
2014-10-15,28.18,28.29,27.5801,28.03,831581,20.5728729401257,20.6531786897146,20.1349145839589,20.4633650997773,1139070.49580295,0.0,1.0
2014-10-16,27.9,28.1715,27.33,27.45,296163,20.3684583048086,20.5666674958393,19.9523285114846,20.0399347837633,405673.6929397,0.0,1.0
2014-10-17,28.65,28.75,28.3436,28.41,205478,20.9159975065508,20.9890027334498,20.6923094913324,20.7407849619933,281456.559657565,0.0,1.0
2014-10-20,28.73,28.77,28.41,28.57,1279618,20.97440168807,21.0036037788295,20.7407849619933,20.8575933250316,1752775.86873482,0.0,1.0
2014-10-21,29.16,29.2299,28.96,28.96,347372,21.2883241637355,21.3393548173378,21.1423137099376,21.1423137099376,475817.985581754,0.0,1.0
2014-10-22,28.98,29.27,28.92,29.22,304991,21.1569147553174,21.3686299133243,21.113111619178,21.3321272998748,417765.977800642,0.0,1.0
2014-10-23,29.31,29.4599,29.242,29.27,138328,21.3978320040839,21.5072668392054,21.3481884497926,21.3686299133243,189476.844160016,0.0,1.0
2014-10-24,29.45,29.47,29.3,29.39,109865,21.5000393217424,21.5146403671222,21.390531481394,21.4562361856031,150489.22476751,0.0,1.0
2014-10-27,29.34,29.38,29.09,29.27,155971,21.4197335721536,21.4489356629132,21.2372205049062,21.3686299133243,213643.606937726,0.0,1.0
2014-10-28,29.89,29.91,29.63,29.75,154810,21.8212623200979,21.8358633654776,21.6314487301606,21.7190550024393,212053.309846249,0.0,1.0
2014-10-29,29.53,30.0,29.43,30.0,155988,21.5584435032616,21.9015680696867,21.4854382763627,21.9015680696867,213666.89294165,0.0,1.0
2014-10-30,29.68,29.74,29.38,29.4,434922,21.66795134361,21.7117544797494,21.4489356629132,21.463536708293,595740.905787422,0.0,1.0
2014-10-31,29.99,30.04,29.73,29.92,114507,21.8942675469968,21.9307701604463,21.7044539570595,21.8431638881675,156847.673603543,0.0,1.0
2014-11-03,29.68,29.78,29.5901,29.78,6055670,21.66795134361,21.740956570509,21.6023196446279,21.740956570509,8294844.43405879,0.0,1.0
2014-11-04,29.73,29.7399,29.5401,29.67,166589,21.7044539570595,21.7116814745225,21.5658170311784,21.6606508209202,228187.771035314,0.0,1.0
2014-11-05,29.84,29.9065,29.75,29.78,187185,21.7847597066484,21.8333081825362,21.7190550024393,21.740956570509,256399.449671017,0.0,1.0
2014-11-06,29.72,29.95,29.681,29.93,110842,21.6971534343696,21.8650654562372,21.668681395879,21.8504644108574,151827.485110639,0.0,1.0
2014-11-07,29.78,29.8,29.5901,29.72,116396,21.740956570509,21.7555576158888,21.6023196446279,21.6971534343696,159435.159568917,0.0,1.0
2014-11-10,29.92,29.97,29.83,29.97,86577,21.8431638881675,21.879666501617,21.7774591839585,21.879666501617,118590.138922284,0.0,1.0
2014-11-11,30.11,30.18,29.9101,29.96,208050,21.9818738192756,22.0329774781048,21.8359363707045,21.8723659789271,284979.595074686,0.0,1.0
2014-11-12,29.89,29.9399,29.7901,29.85,105983,21.8212623200979,21.8576919283204,21.7483300984258,21.7920602293383,145171.797283347,0.0,1.0
2014-11-13,29.94,30.07,29.85,29.85,305572,21.8577649335473,21.952671728516,21.7920602293383,21.7920602293383,418561.81122885,0.0,1.0
2014-11-14,30.12,30.18,29.79,29.81,655298,21.9891743419655,22.0329774781048,21.7482570931989,21.7628581385787,897604.223471529,0.0,1.0
2014-11-17,30.1,30.18,29.99,30.02,144246,21.9745732965857,22.0329774781048,21.8942675469968,21.9161691150665,197583.113055242,0.0,1.0
2014-11-18,30.5,30.59,30.381,30.44,146527,22.2665942041815,22.3322989083905,22.1797179841717,22.2227910680421,200707.546875792,0.0,1.0
2014-11-19,30.47,30.555,30.2701,30.49,192919,22.2446926361118,22.3067470789759,22.0987551875408,22.2592936814916,264253.681817897,0.0,1.0
2014-11-20,30.39,30.4499,30.26,30.26,51654,22.1862884545926,22.2300185855051,22.091381659624,22.091381659624,70753.8380388747,0.0,1.0
2014-11-21,30.49,30.68,30.4,30.64,117569,22.2592936814916,22.3980036125996,22.1935889772825,22.36880152184,161041.893839634,0.0,1.0
2014-11-24,30.78,30.7988,30.65,30.69,45445,22.4710088394986,22.4847338221556,22.3761020445299,22.4053041352895,62248.9675470757,0.0,1.0
2014-11-25,30.91,30.97,30.78,30.78,135001,22.5659156344672,22.6097187706066,22.4710088394986,22.4710088394986,184919.636215707,0.0,1.0
2014-11-26,30.93,30.96,30.8,30.87,93383,22.580516679847,22.6024182479167,22.4856098848784,22.5367135437076,127912.759081276,0.0,1.0
2014-11-28,30.53,30.734,30.53,30.72,15678,22.2884957722512,22.437426435125,22.2884957722512,22.4272057033592,21475.1746771494,0.0,1.0
2014-12-01,30.58,30.69,30.55,30.65,168702,22.3249983857006,22.4053041352895,22.303096817631,22.3761020445299,231082.084346503,0.0,1.0
2014-12-02,30.59,30.62,30.47,30.62,129640,22.3322989083905,22.3542004764602,22.2446926361118,22.3542004764602,177576.326390206,0.0,1.0
2014-12-03,30.63,30.68,30.52,30.58,250722,22.3615009991501,22.3980036125996,22.2811952495613,22.3249983857006,343430.20445237,0.0,1.0
2014-12-04,30.5592,30.7583,30.4035,30.59,139384,22.3098132985057,22.4551667052615,22.196144160224,22.3322989083905,190923.315933141,0.0,1.0
2014-12-05,30.591,30.7299,30.5448,30.6,193655,22.3330289606595,22.4344332208222,22.2993005458322,22.3395994310804,265261.828811288,0.0,1.0
2014-12-08,30.41,30.55,30.34,30.5,173720,22.2008894999724,22.303096817631,22.1497858411432,22.2665942041815,237955.564798724,0.0,1.0
2014-12-09,30.18,30.27,30.0324,30.12,259219,22.0329774781048,22.0986821823139,21.925221763202,21.9891743419655,355069.097119275,0.0,1.0
2014-12-10,29.9,30.21,29.87,30.21,374389,21.8285628427877,22.0548790461745,21.8066612747181,22.0548790461745,512824.924875833,0.0,1.0
2014-12-11,29.79,30.06,29.735,29.96,318799,21.7482570931989,21.9453712058261,21.7081042184045,21.8723659789271,436679.692046215,0.0,1.0
2014-12-12,29.23,29.8,29.22,29.64,72751,21.3394278225647,21.7555576158888,21.3321272998748,21.6387492528505,99651.7689078518,0.0,1.0
2014-12-15,28.81,29.49,28.76,29.34,148152,21.0328058695891,21.529241412502,20.9963032561397,21.4197335721536,202933.414897885,0.0,1.0
2014-12-16,29.06,29.44,28.84,28.86,123850,21.2153189368365,21.4927387990526,21.0547074376588,21.0693084830386,169645.387406873,0.0,1.0
2014-12-17,29.51,29.7199,29.19,29.19,195688,21.5438424578818,21.6970804291427,21.3102257318052,21.3102257318052,268046.560927543,0.0,1.0
2014-12-18,30.0,30.01,29.7,29.78,93314,21.9015680696867,21.9088685923766,21.6825523889898,21.740956570509,127818.245300646,0.0,1.0
2014-12-19,30.07,30.15,29.88,29.94,74403,21.952671728516,22.0110759100351,21.813961797408,21.8577649335473,101914.620583234,0.0,1.0
2014-12-22,30.2,30.22,30.0701,30.17,150196,22.0475785234846,22.0621795688644,21.9527447337429,22.0256769554149,205733.214428443,0.0,1.0
2014-12-23,29.82,29.9791,29.82,29.94,783176,21.8979178083418,22.0147507635164,21.8979178083418,21.9860382019367,1066508.17326127,0.175,1.0
2014-12-24,30.17,30.17,29.9708,30.03,39093,22.1549356229937,22.1549356229937,22.0086557696261,22.0521284971329,53235.8039793134,0.0,1.0
2014-12-26,30.0,30.195,29.99,30.02,59744,22.0300983987342,22.1732940383259,22.0227550326012,22.044785131,81357.7845890594,0.0,1.0
2014-12-29,29.75,29.93,29.712,29.82,87357,21.8465142454114,21.9786948358038,21.8186094541063,21.8979178083418,118960.430977947,0.0,1.0
2014-12-30,29.571,29.7311,29.5501,29.7,137976,21.7150679916323,21.8326352834202,21.6997203564145,21.8097974147468,187892.034119913,0.0,1.0
2014-12-31,29.37,29.67,29.33,29.55,286499,21.5674663323607,21.7877673163481,21.5380928678291,21.6996469227531,390146.691332703,0.0,1.0
2015-01-02,29.29,29.4899,29.216,29.48,117151,21.5087194032975,21.6555132922944,21.4543784939139,21.6482433598228,159533.104954354,0.0,1.0
2015-01-05,28.59,28.91,28.47,28.88,131408,20.9946837739937,21.2296714902468,20.9065633803987,21.2076413918481,178947.907024624,0.0,1.0
2015-01-06,28.28,28.61,28.17,28.56,66377,20.7670394238734,21.0093705062595,20.6862623964114,20.9726536755949,90390.4269494511,0.0,1.0
2015-01-07,28.4701,28.53,28.17,28.43,269704,20.90663681406,20.9506235771962,20.6862623964114,20.8771899158671,367275.708603504,0.0,1.0
2015-01-08,28.77,28.89,28.5,28.63,120074,21.1268643643861,21.214984757981,20.9285934787975,21.0240572385253,163513.568337351,0.0,1.0
2015-01-09,28.87,28.91,28.66,28.88,147562,21.2002980257152,21.2296714902468,21.046087336924,21.2076413918481,200945.99306258,0.0,1.0
2015-01-12,28.76,28.86,28.65,28.86,76037,21.1195209982532,21.1929546595823,21.0387439707911,21.1929546595823,103545.157117004,0.0,1.0
2015-01-13,28.84,29.12,28.5601,29.09,90746,21.1782679273164,21.383882179038,20.9727271092563,21.3618520806392,123575.480723065,0.0,1.0
2015-01-14,28.87,28.9,28.586,28.67,168254,21.2002980257152,21.2223281241139,20.9917464275405,21.053430703057,229123.806378006,0.0,1.0
2015-01-15,28.7876,28.94,28.7135,28.91,53333,21.13978868878,21.2517015886456,21.0853743457351,21.2296714902468,72627.455903326,0.0,1.0
2015-01-16,29.22,29.27,28.77,28.81,56707,21.4573158403671,21.4940326710316,21.1268643643861,21.1562378289177,77222.0790488048,0.0,1.0
2015-01-20,29.29,29.42,29.18,29.41,58649,21.5087194032975,21.6041831630253,21.4279423758354,21.5968397968924,79866.6428154081,0.0,1.0
2015-01-21,29.58,29.59,29.29,29.4,209163,21.7216770211519,21.7290203872848,21.5087194032975,21.5894964307595,284832.590686955,0.0,1.0
2015-01-22,29.67,29.79,29.4582,29.57,634163,21.7877673163481,21.875887709943,21.632234821653,21.714333655019,863586.247126937,0.0,1.0
2015-01-23,29.46,29.6508,29.4201,29.53,776711,21.6335566275569,21.7736680533729,21.6042565966866,21.6849601904873,1057704.30881684,0.0,1.0
2015-01-26,30.01,30.09,29.66,29.67,547417,22.0374417648671,22.0961886939304,21.7804239502152,21.7877673163481,745457.859640954,0.0,1.0
2015-01-27,29.94,30.06,29.7701,29.88,199817,21.9860382019367,22.0741585955316,21.8612744113385,21.9419780051392,272105.457338513,0.0,1.0
2015-01-28,29.61,30.1,29.562,29.91,68659,21.7437071195506,22.1035320600633,21.7084589621126,21.964008103538,93497.9936412066,0.0,1.0
2015-01-29,30.06,30.077,29.81,29.96,130595,22.0741585955316,22.0866423179576,21.8905744422088,22.0007249342025,177840.785324187,0.0,1.0
2015-01-30,29.78,30.03,29.7054,29.85,214713,21.8685443438101,22.0521284971329,21.8137628324586,21.9199479067405,292390.432553407,0.0,1.0
2015-02-02,30.05,30.1099,29.75,29.86,85967,22.0668152293987,22.1108019925349,21.8465142454114,21.9272912728734,117067.566078061,0.0,1.0
2015-02-03,30.75,30.8,30.36,30.47,124980,22.5808508587025,22.6175676893671,22.294459579519,22.375236606981,170194.428192633,0.0,1.0
2015-02-04,30.18,30.53,30.16,30.37,185562,22.1622789891266,22.4192968037785,22.1475922568607,22.3018029456519,252693.378814861,0.0,1.0
2015-02-05,30.81,30.87,30.541,30.56,146728,22.6249110555,22.6689712522975,22.4273745065247,22.4413269021772,199810.274122649,0.0,1.0
2015-02-06,30.39,30.61,30.2581,30.56,243600,22.3164896779177,22.4780437328418,22.2196306786246,22.4413269021772,331727.978138305,0.0,1.0
2015-02-09,30.25,30.29,30.07,30.07,104945,22.2136825520569,22.2430560165886,22.0815019616645,22.0815019616645,142911.299941398,0.0,1.0
2015-02-10,30.58,30.6,30.3501,30.38,67492,22.456013634443,22.4707003667088,22.2871896470474,22.3091463117848,91908.8041892879,0.0,1.0
2015-02-11,30.27,30.4,30.16,30.4,174339,22.2283692843228,22.3238330440506,22.1475922568607,22.3238330440506,237410.196964918,0.0,1.0
2015-02-12,31.099,31.13,30.75,30.75,131807,22.8371343367411,22.8598987717531,22.5808508587025,22.5808508587025,179491.254575023,0.0,1.0
2015-02-13,31.22,31.24,31.1087,31.19,87736,22.9259890669494,22.9406757992152,22.84425740189,22.9039589685506,119476.54306216,0.0,1.0
2015-02-17,31.31,31.37,31.028,31.17,47828,22.9920793621456,23.036139558943,22.7849964371975,22.8892722362848,65130.8938357916,0.0,1.0
2015-02-18,31.46,31.48,31.198,31.37,67892,23.1022298541392,23.116916586405,22.9098336614569,23.036139558943,92453.5135129961,0.0,1.0
2015-02-19,31.39,31.5699,31.35,31.45,122783,23.0508262912088,23.1829334479399,23.0214528266772,23.0948864880063,167202.612232166,0.0,1.0
2015-02-20,31.7899,31.889,31.19,31.27,96724,23.344487502864,23.4172602612411,22.9039589685506,22.9627058976139,131716.161565884,0.0,1.0
2015-02-23,31.63,31.6823,31.5,31.61,126957,23.2270670783987,23.2654728832738,23.1316033186709,23.2123803461329,172886.654025061,0.0,1.0
2015-02-24,31.82,31.88,31.55,31.68,94163,23.366591034924,23.4106512317215,23.1683201493354,23.2637839090633,128228.660120843,0.0,1.0
2015-02-25,31.95,31.96,31.7901,31.83,129057,23.4620547946519,23.4693981607848,23.3446343701866,23.3739344010569,175746.377974529,0.0,1.0
2015-02-26,31.69,31.83,31.6612,31.83,75597,23.2711272751962,23.3739344010569,23.2499783807334,23.3739344010569,102945.976860925,0.0,1.0
2015-02-27,31.74,31.8899,31.63,31.72,67932,23.3078441058607,23.4179211641931,23.2270670783987,23.2931573735949,92507.984445367,0.0,1.0
2015-03-02,31.86,31.93,31.7253,31.83,111615,23.3959644994557,23.4473680623861,23.2970493576454,23.3739344010569,151994.327914232,0.0,1.0
2015-03-03,31.6,31.77,31.53,31.77,131303,23.20503698,23.3298742042595,23.1536334170696,23.3298742042595,178804.920827151,0.0,1.0
2015-03-04,31.31,31.32,31.0692,31.32,202666,22.9920793621456,22.9994227282785,22.815251105665,22.9994227282785,275985.149496624,0.0,1.0
2015-03-05,31.475,31.575,31.39,31.48,130344,23.1132449033386,23.1866785646677,23.0508262912088,23.116916586405,177498.98022356,0.0,1.0
2015-03-06,30.9,31.1725,30.865,31.15,68654,22.6910013506962,22.891108077818,22.665299569231,22.874585504019,93491.1847746601,0.0,1.0
2015-03-09,30.99,31.0495,30.8835,30.96,68299,22.7570916458924,22.8007846743832,22.6788847965769,22.7350615474937,93007.755249869,0.0,1.0
2015-03-10,30.3472,30.635,30.3,30.57,215127,22.2850600708688,22.496402148174,22.2503993827215,22.4486702683101,292954.206703446,0.0,1.0
2015-03-11,30.42,30.4664,30.24,30.33,72806,22.3385197763164,22.3725929951732,22.206339185924,22.2724294811202,99145.2675547516,0.0,1.0
2015-03-12,30.62,30.62,30.4704,30.62,204155,22.4853870989747,22.4853870989747,22.3755303416263,22.4853870989747,278012.829954128,0.0,1.0
2015-03-13,30.5,30.51,30.288,30.43,71775,22.3972667053797,22.4046100715126,22.241587343362,22.3458631424494,97741.2792728937,0.0,1.0
2015-03-16,30.831,30.875,30.63,30.63,69358,22.6403321243791,22.6726429353639,22.4927304651076,22.4927304651076,94449.8731843866,0.0,1.0
2015-03-17,30.65,30.71,30.4984,30.6,68784,22.5074171973734,22.5514773941709,22.3960917667985,22.4707003667088,93668.2153048653,0.0,1.0
2015-03-18,31.2799,31.4032,30.53,30.55,294637,22.9699758300855,23.0605195345043,22.4192968037785,22.4339835360443,401228.802523546,0.0,1.0
2015-03-19,30.97,31.05,30.8551,31.03,84212,22.7424049136266,22.8011518426899,22.6580296367594,22.786465110424,114677.653920291,0.0,1.0
2015-03-20,31.62,31.7803,31.4215,31.45,68557,23.2197237122658,23.3374378713764,23.0739578945275,23.0948864880063,93359.0927636609,0.0,1.0
2015-03-23,31.81,31.88,31.6401,31.75,94464,23.3592476687911,23.4106512317215,23.234483878193,23.3151874719937,128638.553886933,0.0,1.0
2015-03-24,31.79,31.96,31.79,31.84,116180,23.3445609365253,23.4693981607848,23.3445609365253,23.3812777671899,158210.823071052,0.0,1.0
2015-03-25,31.59,31.985,31.59,31.88,106195,23.2269202110761,23.5173486214393,23.2269202110761,23.4401461326086,144431.548372059,0.0398,1.0
2015-03-26,31.16,31.3,30.95,31.25,74297,22.9107576377692,23.0136942895435,22.7563526601078,22.9769311996242,101048.361499119,0.0,1.0
2015-03-27,31.24,31.31,31.1488,31.25,196054,22.9695785816403,23.0210469075274,22.9025227056273,22.9769311996242,266645.160172661,0.0,1.0
2015-03-30,31.36,31.4483,31.24,31.24,71942,23.0578099974468,23.1227336142445,22.9695785816403,22.9695785816403,97845.4207164435,0.0,1.0
2015-03-31,30.95,31.0884,30.78,30.94,134349,22.7563526601078,22.8581128930047,22.6313581543818,22.7490000421239,182722.671427448,0.0,1.0
2015-04-01,31.15,31.31,30.9251,31.31,145145,22.9034050197854,23.0210469075274,22.7380446413279,23.0210469075274,197405.876815882,0.0,1.0
2015-04-02,31.44,31.52,31.32,31.43,87707,23.1166309413179,23.1754518851889,23.0283995255113,23.109278323334,119286.763153333,0.0,1.0
2015-04-06,31.82,31.9699,31.49,31.49,100592,23.3960304247053,23.5062461682836,23.1533940312373,23.1533940312373,136811.133422875,0.0,1.0
2015-04-07,31.72,31.99,31.69,31.9,148815,23.3225042448665,23.5210249304312,23.3004463909149,23.4548513685763,202397.29620969,0.0,1.0
2015-04-08,31.86,32.0,31.72,31.98,141033,23.4254408966408,23.5283775484151,23.3225042448665,23.5136723124474,191813.310999168,0.0,1.0
2015-04-09,31.86,31.97,31.73,31.95,158630,23.4254408966408,23.5063196944635,23.3298568628504,23.4916144584957,215746.282953621,0.0,1.0
2015-04-10,31.85,31.91,31.72,31.82,108149,23.4180882786569,23.4622039865602,23.3225042448665,23.3960304247053,147089.105182823,0.0,1.0
2015-04-13,31.58,31.81,31.519,31.8,344482,23.2195675930922,23.3886778067214,23.1747166233905,23.3813251887375,468516.113247364,0.0,1.0
2015-04-14,31.89,31.93,31.7152,31.88,131144,23.4474987505925,23.476909222528,23.3189749882342,23.4401461326086,178363.679831492,0.0,1.0
2015-04-15,32.04,32.1,31.76,31.97,121435,23.5577880203506,23.6019037282539,23.351914716802,23.5063196944635,165158.859424277,0.0,1.0
2015-04-16,32.05,32.13,31.822,32.01,98073,23.5651406383345,23.6239615822056,23.3975009483021,23.535730166399,133385.142836226,0.0,1.0
2015-04-17,31.48,31.64,31.389,31.64,114674,23.1460414132534,23.2636833009955,23.0791325896001,23.2636833009955,155963.495249471,0.0,1.0
2015-04-20,31.58,31.66,31.5,31.56,77845,23.2195675930922,23.2783885369632,23.1607466492211,23.2048623571244,105873.853599727,0.0,1.0
2015-04-21,31.91,31.9899,31.7529,31.86,86422,23.4622039865602,23.5209514042514,23.3466943580335,23.4254408966408,117539.08633561,0.0,1.0
2015-04-22,31.83,31.88,31.602,31.88,166994,23.4033830426892,23.4401461326086,23.2357433526567,23.4401461326086,227121.822956294,0.0,1.0
2015-04-23,31.9,31.95,31.46,31.59,166939,23.4548513685763,23.4916144584957,23.1313361772856,23.2269202110761,227047.019668377,0.0,1.0
2015-04-24,32.06,32.12,31.8299,31.99,54847,23.5724932563184,23.6166089642217,23.4033095165093,23.5210249304312,74595.1987717158,0.0,1.0
2015-04-27,32.36,32.5293,32.3,32.3,118003,23.7930717958348,23.9175516183019,23.7489560879315,23.7489560879315,160491.134258187,0.0,1.0
2015-04-28,32.3,32.3,32.03,32.23,130048,23.7489560879315,23.7489560879315,23.5504354023668,23.6974877620444,176873.054312252,0.0,1.0
2015-04-29,31.94,32.0999,31.803,31.99,81916,23.4842618405119,23.6018302020741,23.3835309741327,23.5210249304312,111410.656965447,0.0,1.0
2015-04-30,31.86,32.0529,31.8127,31.94,108240,23.4254408966408,23.5672728975499,23.3906630135771,23.4842618405119,147212.870622833,0.0,1.0
2015-05-01,32.13,32.13,31.82,32.02,52791,23.6239615822056,23.6239615822056,23.3960304247053,23.5430827843829,71798.9158633588,0.0,1.0
2015-05-04,32.18,32.32,32.1108,32.32,73383,23.660724672125,23.7636613238993,23.6098445556765,23.7636613238993,99805.2668598977,0.0,1.0
2015-05-05,31.76,32.09,31.67,32.07,153217,23.351914716802,23.5945511102701,23.2857411549471,23.5798458743023,208384.279362699,0.0,1.0
2015-05-06,31.92,32.0545,31.74,31.88,155436,23.4695566045441,23.5684493164273,23.3372094808343,23.4401461326086,211402.25201525,0.0,1.0
2015-05-07,31.88,31.9498,31.68,31.88,48786,23.4401461326086,23.4914674061361,23.293093772931,23.4401461326086,66351.8764431404,0.0,1.0
2015-05-08,32.54,32.6499,32.3251,32.44,76661,23.9254189195446,24.0062241911875,23.7674111590711,23.8518927397058,104263.542819817,0.0,1.0
2015-05-11,32.52,32.61,32.4363,32.55,49274,23.9107136835769,23.9768872454318,23.8491722710518,23.9327715375285,67015.585615941,0.0,1.0
2015-05-12,32.44,32.5,32.22,32.39,118331,23.8518927397058,23.8960084476091,23.6901351440605,23.8151296497864,160937.233866135,0.0,1.0
2015-05-13,32.77,32.97,32.69,32.97,76459,24.0945291331739,24.2415814928515,24.0357081893028,24.2415814928515,103988.81074419,0.0,1.0
2015-05-14,33.23,33.24,33.0401,33.06,100660,24.4327495604323,24.4401021784162,24.2931233449185,24.3077550547064,136903.617487938,0.0,1.0
2015-05-15,33.39,33.4,33.06,33.18,68851,24.5503914481744,24.5577440661583,24.3077550547064,24.3959864705129,93641.4759354459,0.0,1.0
2015-05-18,33.12,33.2787,33.04,33.08,99695,24.3518707626097,24.4685568100138,24.2930498187386,24.3224602906741,135591.15979992,0.0,1.0
2015-05-19,33.02,33.15,33.014,33.09,67567,24.2783445827709,24.3739286165613,24.2739330119805,24.329812908658,91895.159177503,0.0,1.0
2015-05-20,33.09,33.29,33.05,33.12,59678,24.329812908658,24.4768652683356,24.3004024367225,24.3518707626097,81165.6475704862,0.0,1.0
2015-05-21,33.28,33.37,33.11,33.19,51439,24.4695126503517,24.5356862122066,24.3445181446258,24.4033390884968,69960.1150403539,0.0,1.0
2015-05-22,32.96,33.1899,32.93,33.08,57880,24.2342288748676,24.403265562317,24.2121710209159,24.3224602906741,78720.2600854541,0.0,1.0
2015-05-26,32.32,32.634,32.18,32.58,89414,23.7636613238993,23.9945335285931,23.660724672125,23.9548293914802,121608.385198355,0.0,1.0
2015-05-27,32.6201,32.7001,32.2673,32.29,114947,23.9843133895955,24.0431343334665,23.7249130271242,23.7416034699476,156334.791569501,0.0,1.0
2015-05-28,32.7,32.72,32.384,32.55,114560,24.0430608072867,24.0577660432545,23.8107180789961,23.9327715375285,155808.448434513,0.0,1.0
2015-05-29,32.38,32.6499,32.235,32.6,76389,23.8077770318026,24.0062241911875,23.7011640710363,23.9695346274479,103893.606559567,0.0,1.0
2015-06-01,32.25,32.5,32.0651,32.42,89329,23.7121929980121,23.8960084476091,23.5762430914902,23.8371875037381,121492.780117027,0.0,1.0
2015-06-02,32.58,32.78,32.4,32.55,54213,23.9548293914802,24.1018817511577,23.8224822677703,23.9327715375285,73732.9208709869,0.0,1.0
2015-06-03,32.89,33.099,32.8247,32.85,71527,24.1827605489804,24.3364302648435,24.1347479535457,24.1533500770449,97280.9959076069,0.0,1.0
2015-06-04,32.52,32.9099,32.372,32.73,166441,23.9107136835769,24.1973922587683,23.8018949374155,24.0651186612383,226369.709897772,0.0,1.0
2015-06-05,31.9961,32.05,31.75,31.98,101947,23.5255100274014,23.5651406383345,23.3445620988181,23.5136723124474,138654.014425221,0.0,1.0
2015-06-08,31.88,31.99,31.74,31.99,61138,23.4401461326086,23.5210249304312,23.3372094808343,23.5210249304312,83151.3348497666,0.0,1.0
2015-06-09,31.78,31.9797,31.708,31.93,161442,23.3666199527698,23.5134517339079,23.3136811032858,23.476909222528,219570.771055907,0.0,1.0
2015-06-10,32.58,32.64,32.26,32.37,124383,23.9548293914802,23.9989450993834,23.719545615996,23.8004244138187,169168.315656687,0.0,1.0
2015-06-11,32.55,32.69,32.4001,32.6,174774,23.9327715375285,24.0357081893028,23.8225557939502,23.9695346274479,237703.088047256,0.0,1.0
2015-06-12,32.21,32.3599,31.99,32.17,60457,23.6827825260766,23.792998269655,23.5210249304312,23.6533720541411,82225.1341393625,0.0,1.0
2015-06-15,31.83,31.83,31.58,31.65,68920,23.4033830426892,23.4033830426892,23.2195675930922,23.2710359189793,93735.3200602885,0.0,1.0
2015-06-16,31.95,31.97,31.6061,31.77,65911,23.4916144584957,23.5063196944635,23.2387579260301,23.3592673347859,89642.9001812781,0.0,1.0
2015-06-17,31.65,31.8299,31.44,31.82,189478,23.2710359189793,23.4033095165093,23.1166309413179,23.3960304247053,257701.407057217,0.0,1.0
2015-06-18,32.08,32.51,31.88,31.88,154006,23.5871984922862,23.903361065593,23.4401461326086,23.4401461326086,209457.366529379,0.0,1.0
2015-06-19,32.0,32.1,31.9,32.05,85539,23.5283775484151,23.6019037282539,23.4548513685763,23.5651406383345,116338.15354958,0.0,1.0
2015-06-22,32.64,32.91,32.59,32.63,94264,23.9989450993834,24.1974657849482,23.962182009464,23.9915924813996,128204.675132952,0.0,1.0
2015-06-23,32.7099,32.79,32.6301,32.64,182488,24.0503398990907,24.1092343691416,23.9916660075794,23.9989450993834,248194.589192716,0.0,1.0
2015-06-24,31.85,32.06,31.79,31.91,119983,23.7967481048267,23.9536497406827,23.7519190660107,23.8415771436427,160587.427036927,0.515,1.0
2015-06-25,32.0,32.1124,31.93,32.11,78288,23.9088207018667,23.992800434582,23.8565201565814,23.9910072730294,104782.081527108,0.0,1.0
2015-06-26,32.05,32.181,31.9172,32.16,61497,23.9461782342134,24.0440549689617,23.8469566283007,24.0283648053761,82308.7020702092,0.0,1.0
2015-06-29,31.0,31.51,30.98,31.43,201875,23.1616700549334,23.5427168848694,23.1467270419947,23.4829448331147,270193.16764108,0.0,1.0
2015-06-30,30.96,31.4,30.7608,31.4,131724,23.1317840290561,23.4605303137067,22.982951620187,23.4605303137067,176301.794746024,0.0,1.0
2015-07-01,31.17,31.43,31.0,31.43,159505,23.2886856649121,23.4829448331147,23.1616700549334,23.4829448331147,213484.38986794,0.0,1.0
2015-07-02,31.1,31.19,30.9601,31.17,139181,23.2363851196267,23.3036286778507,23.1318587441208,23.2886856649121,186282.379023917,0.0,1.0
2015-07-06,30.34,30.6832,30.25,30.51,239989,22.6685506279574,22.9249727299849,22.6013070697334,22.7955662379361,321205.637691716,0.0,1.0
2015-07-07,30.34,30.44,29.6,30.04,192106,22.6685506279574,22.7432656926507,22.1156591492267,22.4444054338774,257118.160559045,0.0,1.0
2015-07-08,29.73,30.0799,29.68,29.93,144693,22.2127887333281,22.47421674469,22.1754312009814,22.3622188627147,193659.739965279,0.0,1.0
2015-07-09,30.25,30.59,30.24,30.31,94880,22.6013070697334,22.8553382896907,22.5938355632641,22.6461361085494,126989.115768598,0.0,1.0
2015-07-10,31.48,31.55,30.85,30.85,77216,23.5203023654614,23.5726029107467,23.0495974578934,23.0495974578934,103347.297251139,0.0,1.0
2015-07-13,31.63,31.6899,31.52,31.62,126642,23.6323749625014,23.6771292862527,23.5501883913387,23.6249034560321,169499.95361685,0.0,1.0
2015-07-14,31.66,31.7,31.47,31.59,81391,23.6547894819094,23.6846755077867,23.5128308589921,23.6024889366241,108935.193102044,0.0,1.0
2015-07-15,31.53,31.63,31.34,31.59,152774,23.5576598978081,23.6323749625014,23.4157012748907,23.6024889366241,204475.49717993,0.0,1.0
2015-07-16,31.84,31.9294,31.81,31.89,46742,23.7892765983574,23.8560718661933,23.7668620789494,23.8266341307041,62560.3420031176,0.0,1.0
2015-07-17,31.71,31.83,31.64,31.83,67312,23.6921470142561,23.7818050918881,23.6398464689707,23.7818050918881,90091.6037164401,0.0,1.0
2015-07-20,31.86,31.9649,31.83,31.95,86736,23.8042196112961,23.8825957141594,23.7818050918881,23.8714631695201,116089.038209371,0.0,1.0
2015-07-21,31.86,31.9499,31.79,31.89,135985,23.8042196112961,23.8713884544554,23.7519190660107,23.8266341307041,182004.794559367,0.0,1.0
2015-07-22,31.7,31.7,31.54,31.64,53164,23.6846755077867,23.6846755077867,23.5651314042774,23.6398464689707,71155.6634772527,0.0,1.0
2015-07-23,31.65,31.7893,31.587,31.74,59095,23.6473179754401,23.7513960605579,23.6002474846833,23.7145615336641,79093.8216309577,0.0,1.0
2015-07-24,31.36,31.66,31.2601,31.66,98501,23.4306442878294,23.6547894819094,23.3560039382008,23.6547894819094,131835.527954497,0.0,1.0
2015-07-27,30.978,31.25,30.96,31.19,183366,23.1452327407009,23.3484577166667,23.1317840290561,23.3036286778507,245420.385771761,0.0,1.0
2015-07-28,31.37,31.45,31.0801,31.28,62637,23.4381157942987,23.4978878460534,23.2215168217528,23.3708722360747,83834.4987815943,0.0,1.0
2015-07-29,31.41,31.5999,31.3,31.3,138339,23.4680018201761,23.6098857280287,23.3858152490134,23.3858152490134,185155.43092656,0.0,1.0
2015-07-30,31.25,31.31,30.971,31.2,50902,23.3484577166667,23.3932867554827,23.1400026861723,23.3111001843201,68128.1615815047,0.0,1.0
2015-07-31,31.43,31.67,31.42,31.6,52644,23.4829448331147,23.6622609883787,23.4754733266454,23.6099604430934,70459.6860299543,0.0,1.0
2015-08-03,31.56,31.7,31.39,31.7,68874,23.5800744172161,23.6846755077867,23.4530588072374,23.6846755077867,92182.212894671,0.0,1.0
2015-08-04,31.55,31.74,31.4901,31.63,90566,23.5726029107467,23.7145615336641,23.5278485869954,23.6323749625014,121215.179792357,0.0,1.0
2015-08-05,31.71,31.811,31.6201,31.78,128142,23.6921470142561,23.7676092295963,23.6249781710968,23.7444475595414,171507.580868672,0.0,1.0
2015-08-06,31.71,31.79,31.567,31.79,55864,23.6921470142561,23.7519190660107,23.5853044717446,23.7519190660107,74769.3925305326,0.0,1.0
2015-08-07,31.57,31.5999,31.32,31.41,104594,23.5875459236854,23.6098857280287,23.4007582619521,23.4680018201761,139990.509851399,0.0,1.0
2015-08-10,32.02,32.04,31.68,31.7,121135,23.9237637148054,23.9387067277441,23.6697324948481,23.6846755077867,162129.284766327,0.0,1.0
2015-08-11,31.6036,31.694,31.46,31.63,51910,23.6126501854224,23.6801926039051,23.5053593525227,23.6323749625014,69477.2870947291,0.0,1.0
2015-08-12,31.41,31.43,31.01,31.25,108642,23.4680018201761,23.4829448331147,23.1691415614027,23.3484577166667,145408.426594983,0.0,1.0
2015-08-13,31.4101,31.51,31.2901,31.39,33862,23.4680765352408,23.5427168848694,23.3784184576088,23.4530588072374,45321.5160008036,0.0,1.0
2015-08-14,31.51,31.565,31.36,31.47,27499,23.5427168848694,23.5838101704507,23.4306442878294,23.5128308589921,36805.1611985737,0.0,1.0
2015-08-17,31.4,31.42,31.1619,31.2,32028,23.4605303137067,23.4754733266454,23.2826337446719,23.3111001843201,42866.8570809091,0.0,1.0
2015-08-18,31.23,31.32,31.16,31.32,47710,23.3335147037281,23.4007582619521,23.2812141584427,23.4007582619521,63855.9307896268,0.0,1.0
2015-08-19,30.95,31.034,30.68,30.94,85734,23.1243125225867,23.1870731769291,22.9225818479147,23.1168410161174,114747.943205154,0.0,1.0
2015-08-20,30.22,30.65,30.1901,30.61,109995,22.5788925503254,22.9001673285067,22.5565527459821,22.8702813026294,147219.306376127,0.0,1.0
2015-08-21,29.51,30.3684,29.4825,30.24,205842,22.0484155910027,22.6897697063303,22.0278689482121,22.5938355632641,275502.672513066,0.0,1.0
2015-08-24,28.79,29.49,27.74,28.98,400822,21.5104671252107,22.0334725780641,20.7259589459307,21.6524257481281,536467.446886603,0.0,1.0
2015-08-25,28.9001,30.59,28.9,29.37,303007,21.5927284114381,22.8553382896907,21.5926536963734,21.9438145004321,405550.073795273,0.0,1.0
2015-08-26,29.59,29.6713,28.92,29.49,136088,22.1081876427574,22.1689309903531,21.6075967093121,22.0334725780641,182142.651630659,0.0,1.0
2015-08-27,29.97,30.0164,29.62,29.78,73114,22.3921048885921,22.4267726786098,22.1306021621654,22.2501462656747,97857.1059264886,0.0,1.0
2015-08-28,29.84,29.8787,29.62,29.73,92437,22.2949753044907,22.3238900345271,22.1306021621654,22.2127887333281,123719.360184463,0.0,1.0
2015-08-31,29.7,29.8082,29.53,29.65,48376,22.1903742139201,22.2712159139183,22.0633586039414,22.1530166815734,64747.3172894358,0.0,1.0
2015-09-01,28.97,29.2199,28.82,29.14,92150,21.6449542416587,21.8316671883274,21.5328816446187,21.7719698516374,123335.234170281,0.0,1.0
2015-09-02,29.33,29.37,29.0001,29.29,355588,21.9139284745547,21.9438145004321,21.6674434761314,21.8840424486774,475925.439480651,0.0,1.0
2015-09-03,29.48,29.77,29.45,29.51,184286,22.0260010715947,22.2426747592054,22.0035865521867,22.0484155910027,246651.730486212,0.0,1.0
2015-09-04,29.0,29.12,28.81,29.12,78742,21.6673687610667,21.7570268386987,21.5254101381494,21.7570268386987,105389.723375326,0.0,1.0
2015-09-08,29.8795,29.88,29.61,29.69,62244,22.3244877550446,22.3248613303681,22.1231306556961,22.1829027074507,83308.5004416167,0.0,1.0
2015-09-09,29.65,30.266,29.64,30.25,76237,22.1530166815734,22.6132614800843,22.1455451751041,22.6013070697334,102036.985864783,0.0,1.0
2015-09-10,30.1,30.17,29.78,29.83,91185,22.4892344726934,22.5415350179787,22.2501462656747,22.2875037980214,122043.660638275,0.0,1.0
2015-09-11,30.1,30.1199,29.7913,29.83,84443,22.4892344726934,22.5041027705674,22.2585890679851,22.2875037980214,113020.045350418,0.0,1.0
2015-09-14,29.8,29.8,29.65,29.79,58116,22.2650892786134,22.2650892786134,22.1530166815734,22.2576177721441,77783.5102446018,0.0,1.0
2015-09-15,29.87,29.92,29.662,29.76,31095,22.3173898238987,22.3547473562454,22.1619824893366,22.2352032527361,41618.1129302756,0.0,1.0
2015-09-16,30.27,30.27,30.0027,30.19,56203,22.6162500826721,22.6162500826721,22.4165367147468,22.5564780309174,75223.1162894444,0.0,1.0
2015-09-17,30.4,30.6494,30.1001,30.16,39508,22.7133796667734,22.8997190381186,22.4893091877581,22.5340635115094,52878.2249766627,0.0,1.0
2015-09-18,29.69,30.024,29.69,29.84,34319,22.1829027074507,22.4324510235265,22.1829027074507,22.2949753044907,45933.1731035256,0.0,1.0
2015-09-21,29.4299,29.7399,29.367,29.63,57228,21.9885688241834,22.2201855247327,21.9415730484913,22.1380736686347,76594.994911523,0.0,1.0
2015-09-22,28.56,28.68,28.4,28.68,77374,21.3386224764161,21.4282805540481,21.2190783729067,21.4282805540481,103558.767321664,0.0,1.0
2015-09-23,28.51,28.67,28.37,28.67,29594,21.3478124293733,21.4676177604396,21.2429827646903,21.4676177604396,39522.7821488203,0.0623,1.0
2015-09-24,28.39,28.42,28.0923,28.19,67502,21.2579584310736,21.2804219306486,21.0350456369584,21.1082017672408,90148.9099347729,0.0,1.0
2015-09-25,28.47,28.71,28.31,28.61,52078,21.3178610966068,21.4975690932062,21.1980557655405,21.4226907612898,69550.1604631432,0.0,1.0
2015-09-28,27.82,28.2,27.79,28.2,210597,20.83115193915,21.1156896004324,20.8086884395751,21.1156896004324,281252.258978006,0.0,1.0
2015-09-29,27.942,27.9799,27.755,27.86,87637,20.922503504088,20.9508823918844,20.7824810234043,20.8611032719166,117039.199134154,0.0,1.0
2015-09-30,28.27,28.3599,27.9701,28.3,53409,21.1681044327739,21.2354200531668,20.9435443153566,21.1905679323489,71327.7107449599,0.0,1.0
2015-10-01,28.29,28.42,28.061,28.42,33613,21.1830800991572,21.2804219306486,21.0116087190686,21.2804219306486,44890.155990008,0.0,1.0
2015-10-02,28.86,28.86,28.1601,28.24,82295,21.6098865910808,21.6098865910808,21.0858131459978,21.145640933199,109904.959009839,0.0,1.0
2015-10-05,29.23,29.328,29.02,29.07,51396,21.8869364191716,21.9603171844497,21.7296919221471,21.7671310881053,68639.3495749398,0.0,1.0
2015-10-06,29.47,29.57,29.3608,29.37,74305,22.066644415771,22.1415227476875,21.9848772773183,21.9917660838546,99234.315319595,0.0,1.0
2015-10-07,29.76,29.79,29.5151,29.72,45145,22.2837915783287,22.3062550779036,22.1004145434654,22.2538402455621,60291.1400996313,0.0,1.0
2015-10-08,30.04,30.05,29.53,29.59,50557,22.4934509076947,22.5009387408863,22.1115714149209,22.1564984140708,67518.8652124722,0.0,1.0
2015-10-09,30.09,30.16,29.9984,30.12,297407,22.5308900736529,22.5833049059944,22.4623015216174,22.5533535732278,397186.999747725,0.0,1.0
2015-10-12,29.85,30.0,29.8001,30.0,112871,22.3511820770535,22.4634995749281,22.3138177894272,22.4634995749281,150739.201997685,0.0,1.0
2015-10-13,29.582,29.97,29.38,29.38,106653,22.1505081475174,22.4410360753532,21.9992539170463,21.9992539170463,142435.064016967,0.0,1.0
2015-10-14,29.67,29.77,29.59,29.6,109874,22.2164010796039,22.2912794115203,22.1564984140708,22.1639862472624,146736.708988967,0.0,1.0
2015-10-15,30.06,30.07,29.72,29.74,133427,22.508426574078,22.5159144072696,22.2538402455621,22.2688159119454,178191.736628054,0.0,1.0
2015-10-16,29.96,30.06,29.81,30.06,72295,22.4335482421615,22.508426574078,22.3212307442869,22.508426574078,96549.9606490831,0.0,1.0
2015-10-19,29.96,30.0,29.8364,30.0,34576,22.4335482421615,22.4634995749281,22.3409986239128,22.4634995749281,46176.2423321488,0.0,1.0
2015-10-20,30.07,30.11,29.98,30.03,84767,22.5159144072696,22.5458657400362,22.4485239085448,22.485963074503,113206.314604617,0.0,1.0
2015-10-21,30.09,30.34,30.07,30.34,75094,22.5308900736529,22.718085903444,22.5159144072696,22.718085903444,100288.024690258,0.0,1.0
2015-10-22,30.24,30.36,29.99,30.05,89049,22.6432075715275,22.7330615698272,22.4560117417365,22.5009387408863,118924.924902693,0.0,1.0
2015-10-23,30.44,30.4599,30.27,30.45,124076,22.7929642353604,22.8078650234118,22.6656710711025,22.800452068552,165703.477660912,0.0,1.0
2015-10-26,30.44,30.476,30.35,30.43,68052,22.7929642353604,22.8199204348503,22.7255737366356,22.7854764021687,90883.4348446143,0.0,1.0
2015-10-27,30.1,30.23,30.0032,30.23,60422,22.5383779068445,22.6357197383359,22.4658956815494,22.6357197383359,80693.5710953579,0.0,1.0
2015-10-28,30.22,30.462,30.007,30.32,42159,22.6282319051442,22.809437468382,22.4687410581623,22.7031102370607,56303.3375891098,0.0,1.0
2015-10-29,30.1757,30.23,29.99,30.04,75292,22.5950608041053,22.6357197383359,22.4560117417365,22.4934509076947,100552.453657801,0.0,1.0
2015-10-30,30.31,30.49,30.28,30.3,46516,22.695622403869,22.8304034013186,22.6731589042941,22.6881345706774,62122.110374891,0.0,1.0
2015-11-02,30.66,30.68,30.52,30.52,48339,22.9576965655765,22.9726722319598,22.8528669008935,22.8528669008935,64556.7265760568,0.0,1.0
2015-11-03,30.5,30.6099,30.294,30.37,49501,22.8378912345102,22.9201825212864,22.6836418707624,22.7405494030189,66108.5773855766,0.0,1.0
2015-11-04,30.21,30.42,30.06,30.42,86714,22.6207440719526,22.7779885689771,22.508426574078,22.7779885689771,115806.532785457,0.0,1.0
2015-11-05,30.18,30.3044,30.134,30.26,24767,22.5982805723777,22.6914292172817,22.5638365396961,22.6581832379108,33076.3244400835,0.0,1.0
2015-11-06,30.01,30.056,29.8734,30.01,64483,22.4709874081198,22.5054314408013,22.3687036067219,22.4709874081198,86117.0359296604,0.0,1.0
2015-11-09,29.77,29.88,29.598,29.88,143293,22.2912794115203,22.3736455766284,22.1624886806241,22.3736455766284,191367.778010776,0.0,1.0
2015-11-10,29.6673,29.7059,29.46,29.46,71497,22.2143793646422,22.2432824007619,22.0591565825794,22.0591565825794,95484.2317798944,0.0,1.0
2015-11-11,29.69,29.8799,29.651,29.81,43136,22.2313767459872,22.3735706982965,22.2021741965398,22.3212307442869,57608.1209289555,0.0,1.0
2015-11-12,29.22,29.476,29.22,29.41,250351,21.87944858598,22.071137115686,21.87944858598,22.0217174166212,334343.719461353,0.0,1.0
2015-11-13,28.92,29.1199,28.92,29.03,197632,21.6548135902307,21.8044953757316,21.6548135902307,21.7371797553388,263937.503603286,0.0,1.0
2015-11-16,29.33,29.4693,29.02,29.02,55343,21.961814751088,22.0661202674476,21.7296919221471,21.7296919221471,73910.5674279301,0.0,1.0
2015-11-17,29.46,29.5999,29.355,29.58,241339,22.0591565825794,22.1639113689305,21.9805343340672,22.1490105808791,322308.194938641,0.0,1.0
2015-11-18,29.75,29.79,29.481,29.59,85551,22.276303745137,22.3062550779036,22.0748810322819,22.1564984140708,114253.346476101,0.0,1.0
2015-11-19,29.85,29.9999,29.84,29.88,67180,22.3511820770535,22.4634246965962,22.3436942438618,22.3736455766284,89718.8789875563,0.0,1.0
2015-11-20,29.63,29.95,29.63,29.95,286720,22.1864497468373,22.4260604089699,22.1864497468373,22.4260604089699,382914.512999586,0.0,1.0
2015-11-23,29.505,29.6999,29.4072,29.64,109266,22.0928518319418,22.2387897008469,22.0196208233275,22.193937580029,145924.725088633,0.0,1.0
2015-11-24,29.4,29.4599,29.162,29.18,64373,22.0142295834295,22.0590817042475,21.8360191534685,21.8494972532134,85970.1309476925,0.0,1.0
2015-11-25,29.46,29.6312,29.45,29.55,133200,22.0591565825794,22.1873482868203,22.0516687493878,22.1265470813042,177888.578165265,0.0,1.0
2015-11-27,29.74,29.75,29.66,29.7,7452,22.2688159119454,22.276303745137,22.2089132464123,22.2388645791788,9952.14477843511,0.0,1.0
2015-11-30,29.95,30.0316,29.8701,29.95,44818,22.4260604089699,22.4871611278137,22.3662326217687,22.4260604089699,59854.4316532346,0.0,1.0
2015-12-01,30.21,30.2599,30.07,30.14,61676,22.6207440719526,22.6581083595789,22.5159144072696,22.5683292396111,82368.2878897965,0.0,1.0
2015-12-02,29.77,30.07,29.74,30.07,74811,22.2912794115203,22.5159144072696,22.2688159119454,22.5159144072696,99910.0782366492,0.0,1.0
2015-12-03,29.97,30.19,29.81,30.15,76864,22.4410360753532,22.6057684055693,22.3212307442869,22.5758170728027,102651.859400112,0.0,1.0
2015-12-04,30.28,30.28,29.8286,29.87,74285,22.6731589042941,22.6731589042941,22.3351581140234,22.3661577434368,99207.6053228733,0.0,1.0
2015-12-07,30.15,30.18,30.0501,30.17,51798,22.5758170728027,22.5982805723777,22.5010136192182,22.590792739186,69176.2205090422,0.0,1.0
2015-12-08,29.68,29.7109,29.5401,29.68,48077,22.2238889127955,22.2470263173577,22.1191341264445,22.2238889127955,64206.825619005,0.0,1.0
2015-12-09,29.74,29.98,29.5537,29.7,128544,22.2688159119454,22.4485239085448,22.1293175795851,22.2388645791788,171670.490928497,0.0,1.0
2015-12-10,29.5796,29.78,29.5623,29.78,40877,22.1487110675514,22.298767244712,22.1357571161299,22.298767244712,54591.226799261,0.0,1.0
2015-12-11,28.95,29.2289,28.95,29.11,55804,21.6772770898056,21.8861127575205,21.6772770898056,21.7970824208719,74526.2328523609,0.0,1.0
2015-12-14,29.0,29.0799,28.75,28.98,273582,21.7147162557638,21.7745440429651,21.5275204259728,21.6997405893806,365368.716153226,0.0,1.0
2015-12-15,29.18,29.3861,29.16,29.26,91117,21.8494972532134,22.0038214952932,21.8345215868301,21.9093999187466,121686.738563697,0.0,1.0
2015-12-16,29.83,29.88,29.38,29.46,70791,22.3362064106702,22.3736455766284,21.9992539170463,22.0591565825794,94541.3688956252,0.0,1.0
2015-12-17,29.36,29.77,29.32,29.66,337264,21.984278250663,22.2912794115203,21.9543269178964,22.2089132464123,450416.016714189,0.0,1.0
2015-12-18,29.14,29.4,29.08,29.23,92319,21.8195459204468,22.0142295834295,21.774618921297,21.8869364191716,123292.00936666,0.0,1.0
2015-12-21,29.29,29.66,29.1015,29.43,188967,21.9318634183215,22.2089132464123,21.790717762659,22.0366930830045,252365.397523691,0.0,1.0
2015-12-22,29.47,29.55,29.2701,29.29,109265,22.066644415771,22.1265470813042,21.9169626302701,21.9318634183215,145923.389588797,0.0,1.0
2015-12-23,29.82,29.8399,29.595,29.68,100809,22.355150628645,22.3700690557916,22.1864749448273,22.2501968698251,134471.220075255,0.0353,1.0
2015-12-24,29.94,30.06,29.7301,29.78,20485,22.4451109933478,22.5350713580506,22.2877553220885,22.3251638404108,27325.3672116736,0.0,1.0
2015-12-28,29.82,29.91,29.6601,29.72,477953,22.355150628645,22.4226209021721,22.2352784426786,22.2801836580594,637551.439342007,0.0,1.0
2015-12-29,30.08,30.12,29.92,30.0,77186,22.5500647521678,22.580051540402,22.4301175992307,22.4900911756992,102960.009450829,0.0,1.0
2015-12-30,29.87,30.0,29.86,29.95,104597,22.3926341139379,22.4900911756992,22.3851374168793,22.4526076904064,139524.111996066,0.0,1.0
2015-12-31,29.59,29.78,29.51,29.78,63994,22.182726596298,22.3251638404108,22.1227530198295,22.3251638404108,85362.9264995771,0.0,1.0
2016-01-04,29.13,29.26,28.758,29.26,394369,21.837878531604,21.9353355933653,21.5590014010253,21.9353355933653,526057.004730313,0.0,1.0
2016-01-05,28.85,28.9,28.6333,28.9,58144,21.6279710139641,21.6654544992569,21.465517588705,21.6654544992569,77559.4899270464,0.0,1.0
2016-01-06,28.42,28.55,28.27,28.4,167621,21.3056130404457,21.4030701022071,21.1931625845672,21.2906196463286,223593.135337463,0.0,1.0
2016-01-07,27.98,28.2,27.91,28.02,120871,20.9757583698688,21.1406857051573,20.9232814904589,21.0057451581031,161232.338796299,0.0,1.0
2016-01-08,27.71,28.27,27.67,28.14,202743,20.7733475492875,21.1931625845672,20.7433607610533,21.0957055228059,270443.101029843,0.0,1.0
2016-01-11,27.76,27.95,27.58,27.93,136362,20.8108310345804,20.9532682786931,20.6758904875262,20.938274884576,181896.105624516,0.0,1.0
2016-01-12,27.96,28.0599,27.6942,28.01,198684,20.9607649757517,21.0356569793668,20.761502767935,20.9982484610445,265028.71657721,0.0,1.0
2016-01-13,27.43,28.02,27.27,28.02,74026,20.5634400316477,21.0057451581031,20.4434928787106,21.0057451581031,98744.8197808807,0.0,1.0
2016-01-14,27.4,27.525,27.1101,27.34,144193,20.540949940472,20.634658653704,20.3236206927441,20.4959697581206,192342.039265454,0.0,1.0
2016-01-15,26.38,26.69,26.27,26.64,170557,19.7762868404982,20.0086844493138,19.693823172854,19.9712009640209,227509.526752326,0.0,1.0
2016-01-19,26.63,26.78,26.42,26.7,143416,19.9637042669624,20.0761547228409,19.8062736287325,20.0161811463723,191305.582818128,0.0,1.0
2016-01-20,26.06,26.21,25.62,26.17,209213,19.5363925346241,19.6488429905026,19.2065378640471,19.6188562022683,279073.568486983,0.0,1.0
2016-01-21,26.25,26.3375,25.8194,25.93,71741,19.6788297787368,19.7444258779993,19.356022003395,19.4389354728627,95696.8107948583,0.0,1.0
2016-01-22,26.91,26.94,26.7401,26.78,123220,20.1736117846022,20.1961018757779,20.0462429015772,20.0761547228409,164365.718712346,0.0,1.0
2016-01-25,26.7776,26.97,26.76,26.82,65958,20.0743555155468,20.2185919669536,20.0611613287237,20.1061415110751,87982.7469146967,0.0,1.0
2016-01-26,27.2408,27.28,26.8694,26.91,222815,20.4216025232996,20.4509895757692,20.1431751945444,20.1736117846022,297217.558958703,0.0,1.0
2016-01-27,27.01,27.3508,26.9502,27.14,45489,20.2485787551879,20.5040661909438,20.2037485067777,20.3460358169492,60678.7224355292,0.0,1.0
2016-01-28,27.21,27.32,26.9901,27.32,96235,20.3985126963592,20.4809763640034,20.2336603280413,20.4809763640034,128369.866420083,0.0,1.0
2016-01-29,27.495,27.52,27.11,27.11,49839,20.6121685625283,20.6309103051748,20.3235457257735,20.3235457257735,66481.2778356163,0.0,1.0
2016-02-01,27.73,27.79,27.46,27.46,99759,20.7883409434047,20.8333211257561,20.5859301228234,20.5859301228234,133070.603254544,0.0,1.0
2016-02-02,27.11,27.4001,27.09,27.4,95721,20.3235457257735,20.5410249074426,20.3085523316564,20.540949940472,127684.231138326,0.0,1.0
2016-02-03,27.5,27.54,26.98,27.36,78318,20.6159169110576,20.6459036992919,20.2260886640122,20.5109631522377,104470.007775633,0.0,1.0
2016-02-04,27.4725,27.5281,27.3,27.3,131549,20.5953009941466,20.6369826297922,20.4659829698863,20.4659829698863,175475.944902535,0.0,1.0
2016-02-05,27.01,27.399,26.93,27.37,77578,20.2485787551879,20.5402002707661,20.1886051787193,20.5184598492963,103482.906397228,0.0,1.0
2016-02-08,26.08,26.26,25.89,26.26,157719,19.5513859287412,19.6863264757954,19.4089486846284,19.6863264757954,210384.651757771,0.0,1.0
2016-02-09,25.91,26.03,25.46,25.46,71714,19.4239420787456,19.5139024434484,19.0865907111101,19.0865907111101,95660.7949337541,0.0,1.0
2016-02-10,26.16,26.322,26.13,26.23,79486,19.6113595052097,19.7328059975585,19.588869414034,19.6638363846197,106028.027248576,0.0,1.0
2016-02-11,25.76,25.93,25.56,25.83,336995,19.3114916228671,19.4389354728627,19.1615576816957,19.363968502277,449524.633805121,0.0,1.0
2016-02-12,26.08,26.1,25.77,25.84,123671,19.5513859287412,19.5663793228583,19.3189883199256,19.3714651993356,164967.316984861,0.0,1.0
2016-02-16,26.57,26.57,26.32,26.52,49233,19.918724084611,19.918724084611,19.7313066581468,19.8812405993181,65672.9218419487,0.0,1.0
2016-02-17,27.195,27.2485,26.97,27.0,57098,20.3872676507714,20.4273749800347,20.2185919669536,20.2410820581293,76164.2087894621,0.0,1.0
2016-02-18,27.19,27.42,27.19,27.36,102685,20.3835193022421,20.5559433345891,20.3835193022421,20.5109631522377,136973.655461591,0.0,1.0
2016-02-19,27.2,27.23,26.98,27.02,161048,20.3910159993006,20.4135060904763,20.2260886640122,20.2560754522464,214825.274039815,0.0,1.0
2016-02-22,27.23,27.2795,27.1401,27.19,167724,20.4135060904763,20.4506147409162,20.3461107839198,20.3835193022421,223730.529177971,0.0,1.0
2016-02-23,26.92,27.19,26.87,27.19,66056,20.1811084816608,20.3835193022421,20.143624996368,20.3835193022421,88113.4711512963,0.0,1.0
2016-02-24,26.75,26.79,26.29,26.47,174558,20.0536646316652,20.0836514198994,19.7088165669711,19.8437571140253,232846.543799624,0.0,1.0
2016-02-25,27.1099,27.11,26.8,26.9,112081,20.323470758803,20.3235457257735,20.091148116958,20.1661150875436,149507.175125779,0.0,1.0
2016-02-26,27.04,27.2,26.9632,27.2,65125,20.2710688463636,20.3910159993006,20.2134942129538,20.3910159993006,86871.5909035995,0.0,1.0
2016-02-29,26.98,27.19,26.97,27.04,37894,20.2260886640122,20.3835193022421,20.2185919669536,20.2710688463636,50547.5940990557,0.0,1.0
2016-03-01,27.63,27.6899,27.3532,27.45,64993,20.713373972819,20.7582791881998,20.5058653982379,20.5784334257648,86695.5133604246,0.0,1.0
2016-03-02,27.52,27.53,27.3318,27.4,58462,20.6309103051748,20.6384070022333,20.4898224665325,20.540949940472,77983.6767356043,0.0,1.0
2016-03-03,27.88,27.9,27.5442,27.63,51321,20.9007913992832,20.9157847934003,20.6490523120565,20.713373972819,68458.1484339904,0.0,1.0
2016-03-04,28.1,28.271,27.98,27.98,138339,21.0657187345716,21.1939122542731,20.9757583698688,20.9757583698688,184533.267009798,0.0,1.0
2016-03-07,28.11,28.1798,27.8,27.91,85197,21.0732154316302,21.125542377099,20.8408178228146,20.9232814904589,113646.04883246,0.0,1.0
2016-03-08,27.6,27.8916,27.59,27.84,94641,20.6908838816433,20.9094875678711,20.6833871845847,20.8708046110489,126243.596694166,0.0,1.0
2016-03-09,27.64,27.7511,27.57,27.65,98886,20.7208706698776,20.8041589741982,20.6683937904676,20.7283673669361,131906.090412182,0.0,1.0
2016-03-10,27.66,28.05,27.4601,27.89,203118,20.7358640639947,21.0282352492788,20.586005089794,20.9082880963417,270943.321322954,0.0,1.0
2016-03-11,28.4,28.42,28.12,28.12,112320,21.2906196463286,21.3056130404457,21.0807121286888,21.0807121286888,149825.982192588,0.0,1.0
2016-03-14,28.39,28.49,28.34,28.42,279380,21.28312294927,21.3580899198557,21.2456394639772,21.3056130404457,372670.787971558,0.0,1.0
2016-03-15,28.19,28.25,28.1001,28.16,61618,21.1331890080987,21.1781691904501,21.0657937015422,21.110698916923,82193.5307224262,0.0,1.0
2016-03-16,28.65,28.67,28.11,28.11,137780,21.4780370727928,21.4930304669099,21.0732154316302,21.0732154316302,183787.605292867,0.0,1.0
2016-03-17,29.0,29.039,28.78,28.78,66663,21.7404214698426,21.769658588371,21.5754941345541,21.5754941345541,88923.1610657453,0.0,1.0
2016-03-18,28.91,29.0697,28.88,28.95,50221,21.6729511963155,21.7926734483408,21.6504611051398,21.7029379845498,66990.8355741985,0.0,1.0
2016-03-21,28.75,28.87,28.72,28.79,75522,21.5530040433784,21.6429644080812,21.5305139522027,21.5829908316127,100740.365270198,0.0,1.0
2016-03-22,28.7,28.75,28.51,28.51,53750,21.5155205580856,21.5530040433784,21.3730833139728,21.3730833139728,71698.2420125678,0.0,1.0
2016-03-23,28.45,28.68,28.42,28.63,58744,21.3711341727376,21.5439060834487,21.3485987061231,21.5063469724245,78202.0638910206,0.0574,1.0
2016-03-24,28.25,28.2799,28.14,28.18,108264,21.220897728641,21.2433580770335,21.1382676843879,21.1683149732072,144124.816919132,0.0,1.0
2016-03-28,28.36,28.42,28.308,28.42,28061,21.3035277728942,21.3485987061231,21.264466297429,21.3485987061231,37355.7829709574,0.0,1.0
2016-03-29,28.77,28.81,28.21,28.28,66736,21.6115124832921,21.6415597721114,21.1908504398217,21.2434331952555,88841.2933377223,0.0,1.0
2016-03-30,29.19,29.29,29.11,29.11,46421,21.9270090158949,22.0021272379432,21.8669144382563,21.8669144382563,61797.2560241909,0.0,1.0
2016-03-31,29.01,29.2848,29.01,29.21,56612,21.791796216208,21.9982210903967,21.791796216208,21.9420326603046,75363.8710506343,0.0,1.0
2016-04-01,28.99,29.0175,28.66,28.66,15011,21.7767725717984,21.7974300828616,21.528882439039,21.528882439039,19983.167320375,0.0,1.0
2016-04-04,28.87,29.04,28.85,29.03,44022,21.6866307053404,21.8143316828225,21.6716070609308,21.8068198606177,58603.6234612984,0.0,1.0
2016-04-05,28.4,28.53,28.37,28.47,87782,21.3335750617135,21.4312287503762,21.311039595099,21.3861578171473,116858.463374669,0.0,1.0
2016-04-06,28.78,28.8,28.4981,28.52,52034,21.619024305497,21.6340479499066,21.4072660375428,21.4237169281714,69269.4776063148,0.0,1.0
2016-04-07,28.17,28.4115,28.1201,28.39,36516,21.1608031510024,21.342213657249,21.1233191582003,21.3260632395086,48611.3741836529,0.0,1.0
2016-04-08,28.67,28.7495,28.5701,28.67,22825,21.5363942612438,21.5961132477722,21.4613511574176,21.5363942612438,30385.4369520725,0.0,1.0
2016-04-11,28.72,28.96,28.72,28.83,31734,21.573953372268,21.7542371051839,21.573953372268,21.6565834165211,42245.4088165199,0.0,1.0
2016-04-12,28.93,28.96,28.64,28.73,68917,21.7317016385694,21.7542371051839,21.5138587946294,21.5814651944728,91744.7166889804,0.0,1.0
2016-04-13,29.09,29.11,28.98,29.11,112426,21.8518907938466,21.8669144382563,21.7692607495935,21.8669144382563,149665.416638498,0.0,1.0
2016-04-14,28.91,28.99,28.89,28.98,47688,21.7166779941597,21.7767725717984,21.7016543497501,21.7692607495935,63483.9306624505,0.0,1.0
2016-04-15,28.74,28.8743,28.74,28.81,50254,21.5889770166776,21.6898607888885,21.5889770166776,21.6415597721114,66899.8794562739,0.0,1.0
2016-04-18,28.933,29.0,28.77,28.77,23161,21.7339551852308,21.7842843940032,21.6115124832921,21.6115124832921,30832.7318837657,0.0,1.0
2016-04-19,29.41,29.46,29.2823,29.35,34326,22.0922691044012,22.1298282154253,21.9963431348455,22.0471981711722,45695.9697181528,0.0,1.0
2016-04-20,29.3,29.4599,29.28,29.37,94206,22.0096390601481,22.1297530972033,21.9946154157384,22.0622218155819,125410.316473469,0.0,1.0
2016-04-21,29.06,29.23,28.96,29.23,48012,21.8293553272322,21.9570563047142,21.7542371051839,21.9570563047142,63915.2507751545,0.0,1.0
2016-04-22,28.98,29.06,28.87,28.99,32106,21.7692607495935,21.8293553272322,21.6866307053404,21.7767725717984,42740.6282051803,0.0,1.0
2016-04-25,29.06,29.092,28.94,28.99,92115,21.8293553272322,21.8533931582876,21.7392134607742,21.7767725717984,122626.704264629,0.0,1.0
2016-04-26,29.32,29.39,29.23,29.32,133896,22.0246627045577,22.0772454599915,21.9570563047142,22.0246627045577,178247.030279724,0.0,1.0
2016-04-27,29.53,29.62,29.381,29.47,70572,22.1824109708591,22.2500173707026,22.0704848200072,22.1373400376301,93947.9104745524,0.0,1.0
2016-04-28,29.45,29.6524,29.42,29.42,38478,22.1223163932205,22.2743556746462,22.099780926606,22.099780926606,51223.2570883611,0.0,1.0
2016-04-29,29.53,29.65,29.45,29.6,58437,22.1824109708591,22.2725528373171,22.1223163932205,22.2349937262929,77793.3747718843,0.0,1.0
2016-05-02,29.77,29.79,29.6055,29.62,74328,22.362694703775,22.3777183481847,22.2391252285056,22.2500173707026,98948.0288181223,0.0,1.0
2016-05-03,29.25,29.47,29.23,29.39,129402,21.9720799491239,22.1373400376301,21.9570563047142,22.0772454599915,172264.460568328,0.0,1.0
2016-05-04,29.05,29.18,29.0101,29.05,62676,21.8218435050273,21.9194971936901,21.7918713344301,21.8218435050273,83436.4795797633,0.0,1.0
2016-05-05,28.92,29.0201,28.875,29.01,65697,21.7241898163646,21.7993831566349,21.6903866164428,21.791796216208,87458.1402602541,0.0,1.0
2016-05-06,29.05,29.09,28.92,28.92,53335,21.8218435050273,21.8518907938466,21.7241898163646,21.7241898163646,71001.4142317103,0.0,1.0
2016-05-09,29.0,29.15,28.99,29.15,52604,21.7842843940032,21.8969617270756,21.7767725717984,21.8969617270756,70028.2815082944,0.0,1.0
2016-05-10,29.2,29.2327,29.08,29.08,49504,21.9345208380998,21.9590844967096,21.8443789716418,21.8443789716418,65901.4532694586,0.0,1.0
2016-05-11,29.11,29.31,29.11,29.12,125904,21.8669144382563,22.0171508823529,21.8669144382563,21.8744262604611,167607.800833022,0.0,1.0
2016-05-12,29.04,29.25,28.9501,29.25,17474,21.8143316828225,21.9720799491239,21.7468004012011,21.9720799491239,23261.9989178758,0.0,1.0
2016-05-13,28.68,28.88,28.6596,28.84,28958,21.5439060834487,21.6941425275452,21.5285819661508,21.6640952387259,38549.9006903883,0.0,1.0
2016-05-16,28.99,29.01,28.7,28.76,28833,21.7767725717984,21.791796216208,21.5589297278583,21.6040006610873,38383.4963259191,0.0,1.0
2016-05-17,28.83,29.09,28.81,28.97,57781,21.6565834165211,21.8518907938466,21.6415597721114,21.7617489273887,76920.08466715,0.0,1.0
2016-05-18,28.87,29.09,28.7,28.879,51157,21.6866307053404,21.8518907938466,21.5589297278583,21.6933913453248,68101.9845851992,0.0,1.0
2016-05-19,28.7896,28.85,28.69,28.76,54736,21.6262356548136,21.6716070609308,21.5514179056535,21.6040006610873,72866.4743486807,0.0,1.0
2016-05-20,29.03,29.14,28.98,29.02,36915,21.8068198606177,21.8894499048708,21.7692607495935,21.7993080384128,49142.5369150385,0.0,1.0
2016-05-23,29.06,29.15,29.0,29.0,42500,21.8293553272322,21.8969617270756,21.7842843940032,21.7842843940032,56577.4839195215,0.0,1.0
2016-05-24,29.49,29.5625,29.3014,29.35,69553,22.1523636820398,22.2068243930248,22.0106907152567,22.0471981711722,92591.3820953996,0.0,1.0
2016-05-25,29.67,29.75,29.61,29.63,43046,22.2875764817267,22.3476710593653,22.2425055484977,22.2575291929074,57304.338183523,0.0,1.0
2016-05-26,29.86,29.91,29.7701,29.86,51830,22.4303011036185,22.4678602146426,22.362769821997,22.4303011036185,68997.9056835011,0.0,1.0
2016-05-27,29.73,29.7856,29.671,29.72,44775,22.3326474149557,22.3744131464145,22.2883276639472,22.3251355927509,59606.0433528606,0.0,1.0
2016-05-31,29.63,29.96,29.5501,29.86,111284,22.2575291929074,22.5054193256667,22.1975097334908,22.4303011036185,148145.146364707,0.0,1.0
2016-06-01,29.62,29.66,29.42,29.42,75902,22.2500173707026,22.2800646595219,22.099780926606,22.099780926606,101043.392575518,0.0,1.0
2016-06-02,29.73,29.7659,29.63,29.65,39300,22.3326474149557,22.359614856671,22.2575291929074,22.2725528373171,52317.5321891105,0.0,1.0
2016-06-03,29.9559,29.98,29.8,29.82,35033,22.5023394785628,22.5204429700764,22.3852301703895,22.4002538147991,46637.1528035905,0.0,1.0
2016-06-06,30.04,30.11,29.91,29.91,36105,22.5655139033054,22.6180966587392,22.4678602146426,22.4678602146426,48064.2366332782,0.0,1.0
2016-06-07,30.27,30.4399,30.27,30.31,29265,22.7382858140164,22.8659116732765,22.7382858140164,22.7683331028357,38958.5898095247,0.0,1.0
2016-06-08,30.37,30.4599,30.32,30.38,38223,22.8134040360647,22.8809353176861,22.7758449250406,22.8209158582696,50883.7921848441,0.0,1.0
2016-06-09,30.0,30.05,29.9004,29.99,27237,22.5354666144861,22.5730257255102,22.460648865326,22.5279547922812,36258.8454003766,0.0,1.0
2016-06-10,28.98,29.33,28.91,29.33,42862,21.7692607495935,22.0321745267625,21.7166779941597,22.0321745267625,57059.3909590244,0.0,1.0
2016-06-13,28.52,28.81,28.44,28.53,39948,21.4237169281714,21.6415597721114,21.3636223505328,21.4312287503762,53180.1724145188,0.0,1.0
2016-06-14,27.95,28.21,27.8,28.08,98192,20.9955430624962,21.1908504398217,20.8828657294237,21.093196751159,130716.618847662,0.0,1.0
2016-06-15,28.12,28.3099,28.09,28.18,43243,21.1232440399783,21.265893543648,21.1007085733638,21.1683149732072,57566.5914619263,0.0,1.0
2016-06-16,28.06,28.06,27.411,27.59,97453,21.0781731067493,21.0781731067493,20.5906558456559,20.7251174631223,129732.836244921,0.0,1.0
2016-06-17,28.58,28.6699,28.27,28.31,34274,21.4687878614004,21.5363191430218,21.2359213730507,21.26596866187,45626.7455025337,0.0,1.0
2016-06-20,29.48,29.6499,29.466,29.6,51523,22.144851859835,22.272477719095,22.1343353087482,22.2349937262929,68589.2165643648,0.0,1.0
2016-06-21,29.67,29.78,29.4301,29.56,60121,22.2875764817267,22.3702065259798,22.1073678670329,22.2049464374736,80035.1743700131,0.0,1.0
2016-06-22,29.16,29.3999,29.14,29.22,38013,22.236646327178,22.4195877350617,22.2213948550743,22.282400743489,49848.3028281663,0.4422,1.0
2016-06-23,30.09,30.1399,29.66,29.84,83483,22.9458397799995,22.9838922028982,22.6179331297702,22.7551963787034,109475.333833263,0.0,1.0
2016-06-24,26.49,27.1761,26.49,26.69,558134,20.2005748013355,20.7237765518526,20.2005748013355,20.3530895223724,731908.364262117,0.0,1.0
2016-06-27,25.37,25.63,25.09,25.56,432216,19.346492363529,19.5447615008769,19.1329717540773,19.491381348514,566785.943103115,0.0,1.0
2016-06-28,26.19,26.23,25.891,26.06,130661,19.9718027197802,20.0023056639876,19.7437932118301,19.8726681511062,171342.148628918,0.0,1.0
2016-06-29,26.8,26.8799,26.6487,26.7,102360,20.4369726189427,20.497902249997,20.3215952324783,20.3607152584243,134229.665574701,0.0,1.0
2016-06-30,27.34,27.3558,26.958,26.99,68204,20.8487623657423,20.8608110287042,20.5574592485619,20.5818616039278,89439.2351588209,0.0,1.0
2016-07-01,27.59,27.67,27.5,27.56,114120,21.0394057670384,21.1004116554532,20.9707741425718,21.0165285588829,149651.127739204,0.0,1.0
2016-07-05,26.3887,26.77,26.3208,26.77,89943,20.1233260951304,20.4140954107872,20.0715473473383,20.4140954107872,117946.647233151,0.0,1.0
2016-07-06,26.27,26.27,25.805,26.02,183107,20.032808608195,20.032808608195,19.6782118817842,19.8421652068989,240117.149026834,0.0,1.0
2016-07-07,26.18,26.44,26.0959,26.38,47617,19.9641769837284,20.1624461210763,19.9000445435324,20.1166917047653,62442.4969291767,0.0,1.0
2016-07-08,26.75,26.75,26.612,26.67,93804,20.3988439386835,20.3988439386835,20.2936087811681,20.3378380502687,123009.765040731,0.0,1.0
2016-07-11,27.31,27.41,27.27,27.27,83792,20.8258851575868,20.9021425181052,20.7953822133794,20.7953822133794,109880.540619728,0.0,1.0
2016-07-12,27.6,27.7987,27.6,27.67,32523,21.0470315030903,21.1985548784404,21.0470315030903,21.1004116554532,42648.9977870847,0.0,1.0
2016-07-13,27.69,27.79,27.63,27.77,41628,21.1156631275569,21.1919204880753,21.0699087112458,21.1766690159716,54588.8288251625,0.0,1.0
2016-07-14,27.9899,28.11,27.9516,27.99,288847,21.3443589517517,21.4359440417343,21.3151523826731,21.3444352091122,378779.173625006,0.0,1.0
2016-07-15,27.7579,27.838,27.6762,27.8,57534,21.1674418753489,21.2285240211242,21.1051396118053,21.1995462241272,75447.1432119464,0.0,1.0
2016-07-18,27.87,27.979,27.7701,27.83,45105,21.2529263764901,21.3360468994552,21.1767452733321,21.2224234322827,59148.3886845142,0.0,1.0
2016-07-19,27.732,27.8076,27.6901,27.72,34248,21.1476912189746,21.2053417835266,21.1157393849174,21.1385403357124,44911.0745076432,0.0,1.0
2016-07-20,28.05,28.0825,27.92,27.98,21436,21.3901896254233,21.4149732675918,21.2910550567493,21.3368094730604,28110.0733808058,0.0,1.0
2016-07-21,27.95,28.0412,27.871,27.9,61436,21.3139322649048,21.3834789776976,21.2536889500952,21.2758035846456,80564.0263212908,0.0,1.0
2016-07-22,27.88,28.0,27.8401,27.97,28136,21.2605521125419,21.352060945164,21.2301254256951,21.3291837370085,36896.1104983371,0.0,1.0
2016-07-25,28.0375,28.1195,27.9501,28.06,55717,21.3806574553585,21.4431884909836,21.3140085222653,21.3978153614751,73064.4223996248,0.0,1.0
2016-07-26,28.1592,28.2362,28.062,28.14,21104,21.4734626631094,21.5321808307086,21.3993405086855,21.4588212498899,27674.7055713998,0.0,1.0
2016-07-27,28.39,28.44,28.18,28.38,31585,21.649464651186,21.6875933314452,21.4893241940972,21.6418389151341,41418.9525906303,0.0,1.0
2016-07-28,28.5599,28.5699,28.4,28.55,93459,21.7790259067068,21.7866516427586,21.6570903872378,21.7714764280155,122557.349696619,0.0,1.0
2016-07-29,28.83,28.92,28.7,28.73,66786,21.9849970374671,22.0536286619337,21.8858624687931,21.9087396769487,87579.7425270807,0.0,1.0
2016-08-01,28.55,28.71,28.53,28.67,107996,21.7714764280155,21.893488204845,21.7562249559118,21.8629852606376,141620.427544015,0.0,1.0
2016-08-02,28.63,28.682,28.5124,28.63,30513,21.8324823164302,21.8721361438998,21.7428036604605,21.8324823164302,40013.1866518254,0.0,1.0
2016-08-03,28.34,28.37,28.261,28.35,26961,21.6113359709267,21.6342131790823,21.5510926561172,21.6189617069786,35355.2756307104,0.0,1.0
2016-08-04,28.5,28.522,28.4101,28.45,24668,21.7333477477563,21.7501243670703,21.6647923806502,21.695219067497,32348.352778397,0.0,1.0
2016-08-05,28.62,28.64,28.4701,28.5,32682,21.8248565803784,21.8401080524821,21.7105467969612,21.7333477477563,42857.5022500232,0.0,1.0
2016-08-08,28.65,28.7126,28.62,28.66,53185,21.8477337885339,21.8954708962185,21.8248565803784,21.8553595245858,69744.0871784923,0.0,1.0
2016-08-09,28.98,29.059,28.83,28.83,112800,22.0993830782448,22.1596263930544,21.9849970374671,21.9849970374671,147920.147292167,0.0,1.0
2016-08-10,29.14,29.2076,29.1104,29.13,30551,22.2213948550743,22.2729448307848,22.1988226763608,22.2137691190224,40063.0179071188,0.0,1.0
2016-08-11,29.3,29.4099,29.26,29.26,102615,22.3434066319038,22.4272134711136,22.3129036876964,22.3129036876964,134564.059524696,0.0,1.0
2016-08-12,29.3,29.42,29.2806,29.39,38082,22.3434066319038,22.4349154645259,22.3286127039632,22.4120382563704,49938.7858969886,0.0,1.0
2016-08-15,29.31,29.3833,29.29,29.29,23647,22.3510323679556,22.4069290132157,22.335780895852,22.335780895852,31009.4656295912,0.0,1.0
2016-08-16,29.31,29.3835,29.2701,29.32,81931,22.3510323679556,22.4070815279367,22.3206056811088,22.3586581040075,107440.120459172,0.0,1.0
2016-08-17,29.2136,29.2893,28.9705,29.11,27805,22.2775202724159,22.3352470943283,22.0921386289955,22.1985176469188,36462.0540377545,0.0,1.0
2016-08-18,29.57,29.58,29.38,29.38,48547,22.5493015053036,22.5569272413554,22.4044125203186,22.4044125203186,63662.051335043,0.0,1.0
2016-08-19,29.38,29.4,29.2,29.27,36453,22.4044125203186,22.4196639924222,22.2671492713854,22.3205294237483,47802.5986634873,0.0,1.0
2016-08-22,29.5,29.51,29.2817,29.31,48379,22.4959213529407,22.5035470889925,22.3294515349289,22.3510323679556,63441.7447326929,0.0,1.0
2016-08-23,29.64,29.8199,29.64,29.7,36103,22.6026816576665,22.7398686492392,22.6026816576665,22.6484360739776,47343.6265752582,0.0,1.0
2016-08-24,29.57,29.71,29.56,29.64,36288,22.5493015053036,22.6560618100294,22.5416757692517,22.6026816576665,47586.2261076079,0.0,1.0
2016-08-25,29.45,29.515,29.4031,29.45,55702,22.4577926726815,22.5073599570185,22.4220279705983,22.4577926726815,73044.7521672721,0.0,1.0
2016-08-26,29.3,29.8289,29.162,29.52,23385,22.3434066319038,22.7467318116858,22.2381714743883,22.5111728250444,30665.892237831,0.0,1.0
2016-08-29,29.4,29.4099,29.2057,29.26,49699,22.4196639924222,22.4272134711136,22.2714959409349,22.3129036876964,65172.7251797291,0.0,1.0
2016-08-30,29.2601,29.4,29.215,29.4,60107,22.3129799450569,22.4196639924222,22.2785878754631,22.4196639924222,78821.2437348433,0.0,1.0
2016-08-31,29.23,29.34,29.1001,29.23,59191,22.2900264795409,22.3739095761112,22.1909681682274,22.2900264795409,77620.048212506,0.0,1.0
2016-09-01,29.54,29.565,29.4067,29.45,109856,22.5264242971481,22.5454886372777,22.424773235577,22.4577926726815,144059.536355747,0.0,1.0
2016-09-02,29.76,29.79,29.6386,29.73,45199,22.6941904902886,22.7170676984442,22.6016140546192,22.6713132821331,59271.6554739245,0.0,1.0
2016-09-06,30.07,30.12,29.9004,29.91,32710,22.9305883078958,22.968716988155,22.8012558244565,22.8085765310663,42894.2200170815,0.0,1.0
2016-09-07,30.08,30.11,29.97,30.06,63106,22.9382140439477,22.9610912521032,22.8543309473774,22.922962571844,82753.9788565558,0.0,1.0
2016-09-08,30.02,30.1294,29.931,30.03,46179,22.8924596276366,22.9758851800438,22.8245905767752,22.9000853636884,60556.7773209663,0.0,1.0
2016-09-09,29.2402,29.62,29.2201,29.62,60650,22.2978047303138,22.5874301855628,22.2824770008496,22.5874301855628,79533.3061460101,0.0,1.0
2016-09-12,29.56,29.5699,29.08,29.08,32774,22.5416757692517,22.5492252479431,22.1756404387632,22.1756404387632,42978.1463417864,0.0,1.0
2016-09-13,29.01,29.2199,28.92,29.21,53405,22.1222602864003,22.2823244861285,22.0536286619337,22.2747750074372,70032.5839196649,0.0,1.0
2016-09-14,29.02,29.17,28.98,29.06,43661,22.1298860224522,22.2442720632298,22.0993830782448,22.1603889666595,57254.8009833627,0.0,1.0
2016-09-15,29.32,29.35,29.065,29.1,64707,22.3586581040075,22.381535312163,22.1642018346855,22.1908919108669,84853.4483229989,0.0,1.0
2016-09-16,28.93,28.9899,28.87,28.96,51980,22.0612543979856,22.1069325569361,22.0154999816745,22.0841316061411,68163.91184616,0.0,1.0
2016-09-19,29.06,29.21,29.03,29.15,20394,22.1603889666595,22.2747750074372,22.137511758504,22.2290205911261,26743.6479067063,0.0,1.0
2016-09-20,29.16,29.29,29.12,29.29,48790,22.236646327178,22.335780895852,22.2061433829706,22.335780895852,63980.7090991564,0.0,1.0
2016-09-21,29.36,29.38,28.986,29.06,58563,22.4841014620603,22.4994176074704,22.197689542891,22.2543592809085,76472.243416146,0.1245,1.0
2016-09-22,29.72,29.8799,29.66,29.78,36106,22.7597920794425,22.8822446619965,22.7138436432122,22.8057405156729,47147.632819073,0.0,1.0
2016-09-23,29.51,29.582,29.47,29.47,33818,22.5989725526362,22.6541106761127,22.568340261816,22.568340261816,44159.9359296352,0.0,1.0
2016-09-26,29.25,29.33,29.2301,29.26,47418,22.3998626623046,22.4611272439451,22.3846230976216,22.4075207350097,61918.9733843351,0.0,1.0
2016-09-27,29.28,29.32,28.9591,28.97,61928,22.4228368804198,22.4534691712401,22.1770893273144,22.1854366265629,80866.2993746067,0.0,1.0
2016-09-28,29.6,29.6097,29.281,29.4,34198,22.6678952069818,22.6753235375057,22.4236026876903,22.5147337528806,44656.1443291047,0.0,1.0
2016-09-29,29.1,29.485,29.01,29.45,99777,22.2849915717287,22.5798273708736,22.2160689173832,22.5530241164059,130289.961773352,0.0,1.0
2016-09-30,29.52,29.5954,29.3101,29.35,40097,22.6066306253413,22.6643724935375,22.4458876792621,22.4764433893553,52359.1268250808,0.0,1.0
2016-10-03,29.51,29.55,29.4201,29.55,17579,22.5989725526362,22.6296048434565,22.5301264790177,22.6296048434565,22954.8617217771,0.0,1.0
2016-10-04,29.5,29.6495,29.3876,29.59,44359,22.5913144799312,22.7058026668719,22.5052377427263,22.6602371342767,57924.495768605,0.0,1.0
2016-10-05,29.53,29.61,29.49,29.61,33444,22.6142886980464,22.6755532796869,22.5836564072261,22.6755532796869,43671.5623996308,0.0,1.0
2016-10-06,29.29,29.36,29.26,29.34,77711,22.4304949531249,22.4841014620603,22.4075207350097,22.4687853166502,101475.923503101,0.0,1.0
2016-10-07,28.94,29.03,28.73,29.03,30055,22.1624624084477,22.2313850627933,22.0016428816415,22.2313850627933,39246.1669633091,0.0,1.0
2016-10-10,28.93,29.029,28.93,28.99,20858,22.1548043357427,22.2306192555228,22.1548043357427,22.2007527719731,27236.6178845683,0.0,1.0
2016-10-11,28.5,28.78,28.3982,28.76,22541,21.825507209425,22.0399332451668,21.7475480292875,22.0246170997566,29434.2987695874,0.0,1.0
2016-10-12,28.42,28.4572,28.326,28.41,16389,21.7642426277846,21.7927306582474,21.692256744357,21.7565845550795,21400.9459444908,0.0,1.0
2016-10-13,28.34,28.43,28.051,28.16,89707,21.7029780461441,21.7719007004896,21.4816597449678,21.565132737453,117140.439187408,0.0,1.0
2016-10-14,28.32,28.5,28.296,28.5,276012,21.6876619007339,21.825507209425,21.6692825262418,21.825507209425,360419.665143133,0.0,1.0
2016-10-17,28.22,28.272,28.18,28.27,40697,21.6110811736833,21.6509031517496,21.5804488828631,21.6493715372086,53142.6137716117,0.0,1.0
2016-10-18,28.6,28.67,28.51,28.62,51554,21.9020879364757,21.9556944454111,21.8331652821301,21.9174040818858,67319.8100690877,0.0,1.0
2016-10-19,28.66,28.7299,28.57,28.57,46478,21.948036372706,22.0015663009144,21.8791137183605,21.8791137183605,60691.5105014367,0.0,1.0
2016-10-20,28.66,28.725,28.52,28.52,106632,21.948036372706,21.9978138452889,21.8408233548352,21.8408233548352,139241.300137467,0.0,1.0
2016-10-21,28.69,28.69,28.48,28.52,268318,21.9710105908212,21.9710105908212,21.8101910640149,21.8408233548352,350372.750865452,0.0,1.0
2016-10-24,28.67,28.8086,28.6379,28.75,92298,21.9556944454111,22.0618353331032,21.9311120320278,22.0169590270516,120523.796984844,0.0,1.0
2016-10-25,28.6,28.63,28.48,28.54,123049,21.9020879364757,21.9250621545908,21.8101910640149,21.8561395002453,160678.808806129,0.0,1.0
2016-10-26,28.44,28.5698,28.4,28.46,30366,21.7795587731947,21.8789605569064,21.7489264823744,21.7948749186048,39652.2743639275,0.0,1.0
2016-10-27,28.3,28.48,28.3,28.48,39605,21.6723457553238,21.8101910640149,21.6723457553238,21.8101910640149,51716.6675289255,0.0,1.0
2016-10-28,28.46,28.55,28.4,28.4,26638,21.7948749186048,21.8637975729504,21.7489264823744,21.7489264823744,34784.2088028157,0.0,1.0
2016-10-31,28.59,28.59,28.43,28.47,147085,21.8944298637706,21.8944298637706,21.7719007004896,21.8025329913099,192065.295884156,0.0,1.0
2016-11-01,28.4,28.6999,28.3432,28.63,63703,21.7489264823744,21.9785920827992,21.7054286294097,21.9250621545908,83184.1149247605,0.0,1.0
2016-11-02,28.3,28.45,28.29,28.39,90340,21.6723457553238,21.7872168458997,21.6646876826188,21.7412684096694,117967.017915999,0.0,1.0
2016-11-03,28.37,28.51,28.3104,28.48,100691,21.7259522642592,21.8331652821301,21.6803101509371,21.8101910640149,131483.473555234,0.0,1.0
2016-11-04,27.99,28.1733,27.971,28.06,32918,21.4349455014669,21.5753179741507,21.4203951633273,21.4885520104023,42984.7055098389,0.0,1.0
2016-11-07,28.39,28.3907,28.27,28.33,27261,21.7412684096694,21.7418044747587,21.6493715372086,21.695319973439,35597.7294156302,0.0,1.0
2016-11-08,28.41,28.466,28.2,28.24,45510,21.7565845550795,21.7994697622278,21.5957650282732,21.6263973190934,59427.4848943668,0.0,1.0
2016-11-09,28.44,28.567,28.19,28.21,80754,21.7795587731947,21.876816296549,21.5881069555681,21.6034231009783,105449.50813359,0.0,1.0
2016-11-10,28.2997,28.4665,28.1,28.42,50738,21.6721160131427,21.7998526658631,21.5191843012226,21.7642426277846,66254.2678218057,0.0,1.0
2016-11-11,28.08,28.17,27.96,28.16,37456,21.5038681558125,21.572790810158,21.4119712833517,21.565132737453,48910.4784487673,0.0,1.0
2016-11-14,27.8301,27.89,27.7,27.84,293781,21.312492918913,21.3583647744163,21.2128613930201,21.320074410891,383622.631064644,0.0,1.0
2016-11-15,28.09,28.1,27.86,27.89,40907,21.5115262285175,21.5191843012226,21.3353905563011,21.3583647744163,53416.8342028975,0.0,1.0
2016-11-16,27.72,27.86,27.71,27.75,32452,21.2281775384302,21.3353905563011,21.2205194657252,21.2511517565454,42376.1973147,0.0,1.0
2016-11-17,27.86,27.97,27.8,27.8,74383,21.3353905563011,21.4196293560568,21.2894421200707,21.2894421200707,97130.18257301,0.0,1.0
2016-11-18,27.6951,27.7897,27.6726,27.76,41753,21.2091089373946,21.2815543051845,21.1918782738083,21.2588098292505,54521.5507975061,0.0,1.0
2016-11-21,27.9825,28.01,27.78,27.78,164135,21.4292019469381,21.450261646877,21.2741259746606,21.2741259746606,214329.383281408,0.0,1.0
2016-11-22,28.2,28.2238,28.0506,28.1,44087,21.5957650282732,21.6139912413112,21.4813534220596,21.5191843012226,57569.3150195111,0.0,1.0
2016-11-23,27.99,28.02,27.821,27.84,53407,21.4349455014669,21.4579197195821,21.3055240727514,21.320074410891,69739.4789222907,0.0,1.0
2016-11-25,28.0836,28.1,28.021,28.09,14822,21.5066250619863,21.5191843012226,21.4586855268526,21.5115262285175,19354.7392024677,0.0,1.0
2016-11-28,27.85,27.94,27.8154,27.84,74077,21.3277324835961,21.3966551379416,21.3012355520365,21.320074410891,96730.604230279,0.0,1.0
2016-11-29,28.15,28.18,27.89,27.89,69677,21.5574746647479,21.5804488828631,21.3583647744163,21.3583647744163,90985.0332890528,0.0,1.0
2016-11-30,28.14,28.1702,28.03,28.09,566772,21.5498165920428,21.5729439716121,21.4655777922872,21.5115262285175,740097.439431995,0.0,1.0
2016-12-01,28.14,28.21,28.051,28.12,260615,21.5498165920428,21.6034231009783,21.4816597449678,21.5345004466327,340314.084283573,0.0,1.0
2016-12-02,28.14,28.22,28.0,28.0,113613,21.5498165920428,21.6110811736833,21.442603574172,21.442603574172,148357.170760354,0.0,1.0
2016-12-05,28.64,28.65,28.41,28.42,172320,21.9327202272959,21.940378300001,21.7565845550795,21.7642426277846,225017.451043667,0.0,1.0
2016-12-06,28.74,28.78,28.59,28.59,512105,22.0093009543465,22.0399332451668,21.8944298637706,21.8944298637706,668712.637921989,0.0,1.0
2016-12-07,29.25,29.34,28.9,28.9,104558,22.3998626623046,22.4687853166502,22.1318301176275,22.1318301176275,136533.046925626,0.0,1.0
2016-12-08,29.12,29.218,29.0548,29.12,68717,22.3003077171388,22.3753568296484,22.2503770831018,22.3003077171388,89731.4541746036,0.0,1.0
2016-12-09,29.01,29.04,28.9,29.0,82175,22.2160689173832,22.2390431354984,22.1318301176275,22.2084108446781,107305.066385291,0.0,1.0
2016-12-12,28.98,29.02,28.89,28.93,92296,22.193094699268,22.2237269900882,22.1241720449224,22.1548043357427,120521.185361689,0.0,1.0
2016-12-13,29.21,29.35,29.14,29.14,67458,22.3692303714844,22.4764433893553,22.315623862549,22.315623862549,88087.4373984662,0.0,1.0
2016-12-14,28.75,29.2609,28.73,29.13,66041,22.0169590270516,22.4082099615532,22.0016428816415,22.3079657898439,86237.1023930756,0.0,1.0
2016-12-15,28.7407,28.7679,28.66,28.68,64220,22.0098370194359,22.0306669771936,21.948036372706,21.9633525181161,83859.2195103544,0.0,1.0
2016-12-16,28.84,28.9502,28.76,28.76,70259,22.0858816813971,22.1702736426069,22.0246170997566,22.0246170997566,91745.0156271879,0.0,1.0
2016-12-19,28.67,28.81,28.66,28.73,76695,21.9556944454111,22.0629074632819,21.948036372706,22.0016428816415,100149.218940309,0.0,1.0
2016-12-20,28.73,28.7757,28.59,28.59,38999,22.0016428816415,22.0366402739036,21.8944298637706,21.8944298637706,50925.3457129291,0.0,1.0
2016-12-21,28.86,28.9099,28.77,28.77,53400,22.1011978268073,22.1394116096055,22.0322751724617,22.0322751724617,69730.3382412476,0.0,1.0
2016-12-22,28.8,28.955,28.8,28.89,36656,22.0552493905769,22.1739495175053,22.0552493905769,22.1241720449224,47865.8291867262,0.0,1.0
2016-12-23,28.94,29.0,28.88,28.88,85080,22.1624624084477,22.2084108446781,22.1165139722174,22.1165139722174,111098.449018078,0.0,1.0
2016-12-27,29.03,29.0899,28.98,28.98,34143,22.2313850627933,22.2772569182966,22.193094699268,22.193094699268,44584.3246923394,0.0,1.0
2016-12-28,28.83,28.93,28.8,28.9,70628,22.0782236086921,22.1548043357427,22.0552493905769,22.1318301176275,92226.8600993041,0.0,1.0
2016-12-29,29.04,29.07,28.95,28.95,276539,22.2390431354984,22.2620173536135,22.1701204811528,22.1701204811528,361107.827844502,0.0,1.0
2016-12-30,29.185,29.36,29.1564,29.36,61364,22.3500851897217,22.4841014620603,22.3281831017853,22.4841014620603,80129.8216448678,0.0,1.0
2017-01-03,29.3,29.3368,29.2165,29.27,68177,22.43815302583,22.4663347333846,22.3742081187427,22.4151788077148,89026.3159227255,0.0,1.0
2017-01-04,29.4663,29.48,29.26,29.26,100779,22.5655067749151,22.5759983345211,22.4075207350097,22.4075207350097,131598.384974058,0.0,1.0
2017-01-05,29.84,29.88,29.59,29.59,232119,22.8516889519033,22.8823212427235,22.6602371342767,22.6602371342767,303103.677569666,0.0,1.0
2017-01-06,29.71,29.77,29.66,29.66,30036,22.7521340067375,22.7980824429678,22.7138436432122,22.7138436432122,39221.3565433355,0.0,1.0
2017-01-09,29.51,29.5624,29.4,29.44,47560,22.5989725526362,22.6391008536108,22.5147337528806,22.5453660437008,62104.3986283474,0.0,1.0
2017-01-10,29.6099,29.72,29.5822,29.6,57373,22.6754766989598,22.7597920794425,22.6542638375668,22.6678952069818,74918.3276388597,0.0,1.0
2017-01-11,29.83,29.88,29.5101,29.57,78888,22.8440308791982,22.8823212427235,22.5990491333633,22.6449209888666,103012.863729879,0.0,1.0
2017-01-12,29.89,29.99,29.844,29.92,38972,22.8899793154286,22.9665600424792,22.8547521809853,22.9129535335438,50890.0888003353,0.0,1.0
2017-01-13,29.9701,30.0299,29.94,29.94,9976,22.9513204777961,22.9971157525724,22.9282696789539,22.9282696789539,13026.7762976533,0.0,1.0
2017-01-17,30.13,30.1395,30.05,30.05,34224,23.0737730603501,23.0810482294199,23.0125084787096,23.0125084787096,44690.095430121,0.0,1.0
2017-01-18,29.96,30.0644,29.94,29.94,21283,22.943585824364,23.0235361034048,22.9282696789539,22.9282696789539,27791.5878050277,0.0,1.0
2017-01-19,29.94,29.96,29.86,29.95,20357,22.9282696789539,22.943585824364,22.8670050973134,22.9359277516589,26582.406284215,0.0,1.0
2017-01-20,30.07,30.08,29.94,29.94,35917,23.0278246241197,23.0354826968247,22.9282696789539,22.9282696789539,46900.8344309156,0.0,1.0
2017-01-23,30.28,30.29,30.11,30.11,88317,23.188644150926,23.196302223631,23.0584569149399,23.0584569149399,115325.361094612,0.0,1.0
2017-01-24,30.44,30.4773,30.29,30.29,32733,23.311173314207,23.3397379253968,23.196302223631,23.196302223631,42743.1303679917,0.0,1.0
2017-01-25,30.8378,30.8435,30.72,30.72,42272,23.6158114464143,23.6201765478562,23.5255993499487,23.5255993499487,55199.2670062552,0.0,1.0
2017-01-26,30.6214,30.71,30.58,30.62,78758,23.4500907530768,23.5179412772436,23.4183863320778,23.4490186228981,102843.108224797,0.0,1.0
2017-01-27,30.72,30.72,30.64,30.6717,122209,23.5255993499487,23.5255993499487,23.4643347683082,23.4886108587832,159581.927080986,0.0,1.0
2017-01-30,30.35,30.3603,30.22,30.35,135764,23.2422506598614,23.2501384747476,23.1426957146956,23.2422506598614,177282.203014696,0.0,1.0
2017-01-31,30.49,30.53,30.34,30.45,133365,23.3494636777323,23.3800959685525,23.2345925871563,23.318831386912,174149.56104015,0.0,1.0
2017-02-01,30.735,30.79,30.612,30.79,26415,23.5370864590063,23.5792058588841,23.442892164734,23.5792058588841,34493.0128210217,0.0,1.0
2017-02-02,30.74,30.8364,30.67,30.79,55692,23.5409154953588,23.6147393162356,23.4873089864234,23.5792058588841,72723.2583769957,0.0,1.0
2017-02-03,30.76,30.845,30.7172,30.77,40064,23.5562316407689,23.6213252587619,23.5234550895913,23.563889713474,52316.0350430216,0.0,1.0
2017-02-06,30.3465,30.4099,30.2598,30.31,34488,23.2395703344146,23.2881225153647,23.1731748440617,23.2116183690412,45034.8296865947,0.0,1.0
2017-02-07,30.4,30.43,30.29,30.29,85573,23.2805410233867,23.3035152415019,23.196302223631,23.196302223631,111742.214125811,0.0,1.0
2017-02-08,30.52,30.55,30.3817,30.46,51539,23.3724378958474,23.3954121139626,23.2665267503364,23.3264894596171,67300.2228954247,0.0,1.0
2017-02-09,30.56,30.6299,30.53,30.54,588638,23.4030701866677,23.4566001148761,23.3800959685525,23.3877540412576,768650.315386734,0.0,1.0
2017-02-10,30.62,30.67,30.5068,30.54,75726,23.4490186228981,23.4873089864234,23.3623292398768,23.3877540412576,98883.8875216614,0.0,1.0
2017-02-13,30.82,30.8838,30.7685,30.84,69222,23.6021800769993,23.6510385808576,23.5627410025682,23.6174962224094,90390.8890212669,0.0,1.0
2017-02-14,30.81,30.84,30.6901,30.82,123963,23.5945220042942,23.6174962224094,23.5027017125605,23.6021800769993,161872.320588011,0.0,1.0
2017-02-15,30.93,30.96,30.676,30.69,41668,23.686418876755,23.7093930948702,23.4919038300464,23.5026251318335,54410.556813414,0.0,1.0
2017-02-16,31.05,31.05,30.9201,30.94,40700,23.7783157492157,23.7783157492157,23.678837384777,23.69407694946,53146.5312063443,0.0,1.0
2017-02-17,30.78,30.83,30.71,30.77,73683,23.571547786179,23.6098381497044,23.5179412772436,23.563889713474,96216.1144687241,0.0,1.0
2017-02-21,30.89,30.92,30.72,30.72,35368,23.6557865859347,23.6787608040499,23.5255993499487,23.5255993499487,46183.94387484,0.0,1.0
2017-02-22,30.84,30.87,30.6404,30.72,57135,23.6174962224094,23.6404704405246,23.4646410912164,23.5255993499487,74607.5444834025,0.0,1.0
2017-02-23,30.84,31.01,30.79,31.01,33091,23.6174962224094,23.7476834583955,23.5792058588841,23.7476834583955,43210.6109127553,0.0,1.0
2017-02-24,30.46,30.5,30.25,30.25,46876,23.3264894596171,23.3571217504373,23.1656699328108,23.1656699328108,61211.223509302,0.0,1.0
2017-02-27,30.57,30.61,30.4,30.4,41962,23.4107282593728,23.441360550193,23.2805410233867,23.2805410233867,54794.4654172141,0.0,1.0
2017-02-28,30.6,30.6999,30.54,30.54,23345,23.4337024774879,23.5102066238115,23.3877540412576,23.3877540412576,30484.1712779388,0.0,1.0
2017-03-01,30.98,31.05,30.8314,30.84,20677,23.7247092402803,23.7783157492157,23.6109102798831,23.6174962224094,27000.2659890314,0.0,1.0
2017-03-02,30.74,30.8499,30.72,30.82,65204,23.5409154953588,23.6250777143874,23.5255993499487,23.6021800769993,85144.1381026652,0.0,1.0
2017-03-03,30.93,30.9587,30.718,30.75,38839,23.686418876755,23.7083975454185,23.5240677354077,23.5485735680639,50716.415860521,0.0,1.0
2017-03-06,30.81,30.81,30.7176,30.8,28359,23.5945220042942,23.5945220042942,23.5237614124995,23.5868639315892,37031.5105277818,0.0,1.0
2017-03-07,30.6607,30.7399,30.61,30.7399,34030,23.4801869788077,23.5408389146317,23.441360550193,23.5408389146317,44436.767984076,0.0,1.0
2017-03-08,30.57,30.73,30.5622,30.71,32725,23.4107282593728,23.5332574226537,23.4047549626628,23.5179412772436,42732.6838753713,0.0,1.0
2017-03-09,30.75,30.756,30.6534,30.68,114322,23.5485735680639,23.5531684116869,23.474596585733,23.4949670591284,149282.991168837,0.0,1.0
2017-03-10,31.01,31.0299,30.8724,30.88,58091,23.7476834583955,23.7629230230785,23.6423083779738,23.6481285132297,75855.9003515415,0.0,1.0
2017-03-13,31.22,31.22,31.03,31.03,102030,23.9085029852017,23.9085029852017,23.7629996038056,23.7629996038056,133231.955257575,0.0,1.0
2017-03-14,30.96,30.98,30.9072,30.91,42890,23.7093930948702,23.7247092402803,23.6689584709874,23.6711027313448,56006.2585611819,0.0,1.0
2017-03-15,31.51,31.53,30.97,30.97,661043,24.1305870936485,24.1459032390587,23.7170511675752,23.7170511675752,863197.602659349,0.0,1.0
2017-03-16,31.9,31.91,31.69,31.69,49976,24.4292519291459,24.436910001851,24.2684324023396,24.2684324023396,65259.2393997117,0.0,1.0
2017-03-17,31.95,32.02,31.83,31.92,52516,24.4675422926712,24.5211488016067,24.3756454202105,24.444568074556,68576.0008066924,0.0,1.0
2017-03-20,31.92,32.01,31.87,31.93,84293,24.444568074556,24.5134907289016,24.4062777110307,24.4522261472611,110070.775306545,0.0,1.0
2017-03-21,31.72,32.1829,31.705,32.14,145091,24.2914066204548,24.6458988059721,24.2799195113972,24.6130456740674,189461.507598519,0.0,1.0
2017-03-22,31.63,31.6658,31.49,31.52,32576,24.2224839661093,24.2498998663934,24.1152709482384,24.1382451663536,42538.1179503162,0.0,1.0
2017-03-23,31.7601,31.87,31.64,31.64,36147,24.3576489493536,24.4419341253932,24.2655411273122,24.2655411273122,47132.3130194988,0.0464,1.0
2017-03-24,31.87,31.9299,31.8,31.81,32938,24.4419341253932,24.4878729975021,24.3882492998903,24.3959185606764,42948.0766380681,0.0,1.0
2017-03-27,31.92,31.924,31.72,31.72,220904,24.4802804293238,24.4833481336383,24.3268952136012,24.3268952136012,288038.190590073,0.0,1.0
2017-03-28,31.92,32.04,31.87,31.9,85894,24.4802804293238,24.5723115587573,24.4419341253932,24.4649419077515,111997.756231411,0.0,1.0
2017-03-29,31.85,31.89,31.71,31.77,205678,24.4265956038209,24.4572726469654,24.3192259528151,24.3652415175319,268184.90821436,0.0,1.0
2017-03-30,31.81,31.93,31.7926,31.8,43790,24.3959185606764,24.4879496901099,24.3825740469085,24.3882492998903,57098.071406309,0.0,1.0
2017-03-31,31.95,32.03,31.75,31.75,53697,24.5032882116822,24.5646422979712,24.3499029959596,24.3499029959596,70015.8744075034,0.0,1.0
2017-04-03,31.84,31.91,31.65,31.91,38448,24.4189263430348,24.4726111685377,24.2732103880983,24.4726111685377,50132.6021792593,0.0,1.0
2017-04-04,31.86,31.86,31.6701,31.69,123869,24.434264864607,24.434264864607,24.2886256022784,24.3038874312428,161513.610573832,0.0,1.0
2017-04-05,31.78,31.92,31.74,31.85,259027,24.372910778318,24.4802804293238,24.3422337351735,24.4265956038209,337747.023113999,0.0,1.0
2017-04-06,31.87,31.9699,31.81,31.81,76372,24.4419341253932,24.5185500406466,24.3959185606764,24.3959185606764,99581.957283458,0.0,1.0
2017-04-07,31.83,31.94,31.8,31.82,74715,24.4112570822486,24.4956189508961,24.3882492998903,24.4035878214625,97421.3839945738,0.0,1.0
2017-04-10,31.86,31.9341,31.85,31.85,31335,24.434264864607,24.4910940870322,24.4265956038209,24.4265956038209,40857.9143073006,0.0,1.0
2017-04-11,32.07,32.1475,31.8585,32.06,59122,24.5953193411157,24.6547561122082,24.4331144754891,24.5876500803296,77089.5678849922,0.0,1.0
2017-04-12,32.07,32.1,31.92,32.06,53411,24.5953193411157,24.6183271234741,24.4802804293238,24.5876500803296,69642.9571108102,0.0,1.0
2017-04-13,31.8656,31.9996,31.8434,31.91,34200,24.4385596506473,24.5413277451814,24.4215338917021,24.4726111685377,44593.6068073936,0.0,1.0
2017-04-17,32.02,32.08,31.88,31.88,56023,24.5569730371851,24.6029886019019,24.4496033861793,24.4496033861793,73048.7612330589,0.0,1.0
2017-04-18,32.03,32.03,31.831,31.86,42146,24.5646422979712,24.5646422979712,24.4120240083273,24.434264864607,54954.4489036379,0.0,1.0
2017-04-19,32.03,32.2296,32.02,32.22,44595,24.5646422979712,24.7177207432624,24.5569730371851,24.7103582529077,58147.7162449042,0.0,1.0
2017-04-20,32.28,32.45,32.28,32.28,53645,24.7563738176244,24.8867512509886,24.7563738176244,24.7563738176244,69948.0712626502,0.0,1.0
2017-04-21,32.22,32.26,32.15,32.25,51729,24.7103582529077,24.7410352960522,24.6566734274048,24.7333660352661,67449.7861561305,0.0,1.0
2017-04-24,33.42,33.4399,33.24,33.24,153739,25.6306695472432,25.6459313762075,25.4926228530928,25.4926228530928,200461.301665552,0.0,1.0
2017-04-25,33.82,33.83,33.6,33.6,253825,25.9374399786883,25.9451092394744,25.7687162413935,25.7687162413935,330964.100815401,0.0,1.0
2017-04-26,33.7351,33.83,33.66,33.66,27559,25.8723279546141,25.9451092394744,25.8147318061102,25.8147318061102,35934.3628656421,0.0,1.0
2017-04-27,33.79,33.8279,33.641,33.77,101417,25.9144321963299,25.9434986947094,25.8001602106166,25.8990936747577,132238.298876768,0.0,1.0
2017-04-28,33.85,33.94,33.829,33.86,71898,25.9604477610467,26.0294711081219,25.9443423133958,25.9681170218328,93748.2790128067,0.0,1.0
2017-05-01,33.97,34.0599,33.92,33.9306,88263,26.0524788904802,26.1214255449475,26.0141325865496,26.0222620029829,115086.711042134,0.0,1.0
2017-05-02,34.25,34.27,34.02,34.13,154647,26.2672181924919,26.2825567140641,26.0908251944109,26.1751870630583,201645.248887222,0.0,1.0
2017-05-03,33.97,34.06,33.92,34.0,134203,26.0524788904802,26.1215022375554,26.0141325865496,26.0754866728386,174988.181706803,0.0,1.0
2017-05-04,34.4,34.4199,34.16,34.16,62671,26.3822571042838,26.3975189332482,26.1981948454167,26.1981948454167,81717.132521233,0.0,1.0
2017-05-05,34.99,34.99,34.5,34.58,119807,26.8347434906654,26.8347434906654,26.4589497121451,26.5203037984341,156217.14183548,0.0,1.0
2017-05-08,34.58,34.59,34.46,34.58,45256,26.5203037984341,26.5279730592203,26.4282726690006,26.5203037984341,59009.5985285207,0.0,1.0
2017-05-09,34.54,34.61,34.45,34.58,208396,26.4896267552896,26.5433115807925,26.4206034082144,26.5203037984341,271728.926439579,0.0,1.0
2017-05-10,34.64,34.65,34.56,34.63,249174,26.5663193631509,26.573988623937,26.5049652768619,26.5586501023648,324899.631070921,0.0,1.0
2017-05-11,34.51,34.5499,34.32,34.49,83329,26.4666189729312,26.4972193234679,26.3209030179948,26.451280451359,108653.235720857,0.0,1.0
2017-05-12,34.67,34.678,34.48,34.5,93116,26.5893271455093,26.5954625541382,26.4436111905728,26.4589497121451,121414.569926236,0.0,1.0
2017-05-15,34.93,34.96,34.82,34.87,182907,26.7887279259486,26.811735708307,26.7043660573012,26.7427123612319,238493.650301753,0.0,1.0
2017-05-16,35.23,35.23,35.09,35.19,143261,27.0188057495325,27.0188057495325,26.9114360985267,26.988128706388,186798.967977603,0.0,1.0
2017-05-17,34.66,34.9999,34.6374,34.97,231359,26.5816578847231,26.8423360588437,26.5643253553465,26.8194049690931,301670.534425492,0.0,1.0
2017-05-18,34.6,34.64,34.3633,34.37,111952,26.5356423200064,26.5663193631509,26.3541109171987,26.3592493219254,145974.955242729,0.0,1.0
2017-05-19,35.14,35.2,35.01,35.01,131906,26.9497824024573,26.9957979671741,26.8500820122377,26.8500820122377,171993.10817357,0.0,1.0
2017-05-22,35.27,35.33,35.17,35.3,278930,27.049482792677,27.0954983573938,26.9727901848157,27.0724905750354,363698.676806618,0.0,1.0
2017-05-23,35.27,35.4,35.2164,35.39,532655,27.049482792677,27.1491831828967,27.0083755548634,27.1415139221106,694532.386958839,0.0,1.0
2017-05-24,35.41,35.43,35.17,35.3,107217,27.1568524436828,27.1721909652551,26.9727901848157,27.0724905750354,139800.957341179,0.0,1.0
2017-05-25,35.445,35.5448,35.33,35.47,143073,27.1836948564343,27.2602340790798,27.0954983573938,27.2028680083996,186553.833530825,0.0,1.0
2017-05-26,35.23,35.2799,35.17,35.27,91564,27.0188057495325,27.0570753608553,26.9727901848157,27.049482792677,119390.90683369,0.0,1.0
2017-05-30,35.31,35.31,35.1914,35.21,47479,27.0801598358215,27.0801598358215,26.989202402898,27.0034672279602,61908.1829710014,0.0,1.0
2017-05-31,35.33,35.47,35.25,35.45,105820,27.0954983573938,27.2028680083996,27.0341442711048,27.1875294868273,137979.399776561,0.0,1.0
2017-06-01,35.69,35.69,35.45,35.51,102460,27.3715917456944,27.3715917456944,27.1875294868273,27.2335450515441,133598.27349373,0.0,1.0
2017-06-02,35.87,35.93,35.71,35.79,204996,27.5096384398448,27.5556540045615,27.3869302672667,27.4482843535557,267295.643891475,0.0,1.0
2017-06-05,35.62,35.67,35.56,35.63,88851,27.3179069201915,27.3562532241222,27.2718913554748,27.3255761809777,115853.40814163,0.0,1.0
2017-06-06,35.49,35.509,35.34,35.48,115237,27.2182065299719,27.2327781254655,27.1031676181799,27.2105372691857,150258.288528176,0.0,1.0
2017-06-07,35.61,35.7099,35.466,35.54,327312,27.3102376594054,27.3868535746588,27.1998003040851,27.2565528339025,426784.28746613,0.0,1.0
2017-06-08,35.52,35.52,35.38,35.38,51991,27.2412143123302,27.2412143123302,27.1338446613244,27.1338446613244,67791.4096936611,0.0,1.0
2017-06-09,35.44,35.4999,35.26,35.35,291510,27.1798602260412,27.2257990981501,27.0418135318909,27.1108368789661,380101.8222346,0.0,1.0
2017-06-12,35.12,35.2,35.0,35.17,63684,26.9344438808851,26.9957979671741,26.8424127514515,26.9727901848157,83037.9899392414,0.0,1.0
2017-06-13,35.46,35.4999,35.33,35.34,44561,27.1951987476135,27.2257990981501,27.0954983573938,27.1031676181799,58103.383419423,0.0,1.0
2017-06-14,35.4,35.6441,35.29,35.61,104366,27.1491831828967,27.3363898386861,27.0648213142493,27.3102376594054,136083.519533931,0.0,1.0
2017-06-15,34.82,34.845,34.62,34.65,116460,26.7043660573012,26.7235392092665,26.5509808415786,26.573988623937,151852.966338862,0.0,1.0
2017-06-16,35.28,35.28,35.077,35.11,158654,27.0571520534631,27.0571520534631,26.9014660595047,26.926774620099,206870.002760826,0.0,1.0
2017-06-19,35.43,35.53,35.3945,35.42,61666,27.1721909652551,27.2488835731164,27.1449650894643,27.164521704469,80406.7063562788,0.0,1.0
2017-06-20,34.97,35.38,34.88,35.24,88545,26.8194049690931,27.1338446613244,26.750381622018,27.0264750103186,115454.412712301,0.0,1.0
2017-06-21,35.03,35.05,34.93,35.01,211866,26.8654205338099,26.8807590553822,26.7887279259486,26.8500820122377,276253.482451909,0.0,1.0
2017-06-22,34.5766,34.6531,34.51,34.64,229982,26.8002318171278,26.8595267661399,26.7486103321056,26.8493729905574,296713.687980786,0.3684,1.0
2017-06-23,34.64,34.7029,34.501,34.61,101271,26.8493729905574,26.8981266153007,26.7416344557512,26.8261200693762,130655.842176789,0.0,1.0
2017-06-26,34.6,34.8472,34.5813,34.79,59561,26.8183690956492,27.0099731661822,26.8038747747795,26.9656375964634,76843.2484708524,0.0,1.0
2017-06-27,34.63,34.73,34.53,34.6,167996,26.8416220168304,26.919131754101,26.7641122795597,26.8183690956492,216741.800340983,0.0,1.0
2017-06-28,35.0,35.03,34.77,34.8,52757,27.1284080447318,27.151660965913,26.9501356490093,26.9733885701905,68064.9965510446,0.0,1.0
2017-06-29,34.59,34.8,34.4499,34.8,69375,26.8106181219221,26.9733885701905,26.7020269800059,26.9733885701905,89504.8834416043,0.0,1.0
2017-06-30,34.78,34.83,34.54,34.75,208639,26.9578866227364,26.9966414913717,26.7718632532868,26.9346337015552,269177.792812581,0.0,1.0
2017-07-03,34.71,34.8033,34.695,34.74,30174,26.9036298066469,26.9759463915204,26.8920033460563,26.9268827278281,38929.3023851094,0.0,1.0
2017-07-05,34.86,34.87,34.666,34.69,78295,27.0198944125529,27.0276453862799,26.8695255222478,26.8881278591928,101013.114941411,0.0,1.0
2017-07-06,34.7875,34.8799,34.6,34.6,77091,26.9636998530317,27.0353188502697,26.8183690956492,26.8183690956492,99459.7617210335,0.0,1.0
2017-07-07,34.87,34.9399,34.631,34.72,64896,27.0276453862799,27.0818246926321,26.8423971142031,26.911380780374,83726.2546425421,0.0,1.0
2017-07-10,35.06,35.08,34.92,34.92,105867,27.1749138870942,27.1904158345483,27.0664002549153,27.0664002549153,136585.41975225,0.0,1.0
2017-07-11,35.15,35.16,34.89,34.92,189786,27.2446726506378,27.2524236243649,27.0431473337341,27.0664002549153,244854.39724466,0.0,1.0
2017-07-12,35.39,35.42,35.25,35.25,458667,27.4306960200874,27.4539489412686,27.3221823879085,27.3221823879085,591754.037816365,0.0,1.0
2017-07-13,35.58,35.6299,35.48,35.61,84560,27.5779645209016,27.6166418797997,27.500454783631,27.6012174420828,109095.970361399,0.0,1.0
2017-07-14,35.9,35.9429,35.63,35.63,91109,27.8259956801678,27.8592473574569,27.616719389537,27.616719389537,117545.231358286,0.0,1.0
2017-07-17,35.88,35.94,35.8564,35.87,194950,27.8104937327136,27.856999575076,27.7922014347178,27.8027427589866,251516.785973921,0.0,1.0
2017-07-18,35.95,35.95,35.79,35.84,154326,27.8647505488031,27.8647505488031,27.74073496917,27.7794898378054,199105.306551481,0.0,1.0
2017-07-19,36.0869,36.1019,35.9668,35.99,112206,27.9708613791266,27.9824878397172,27.8777721846646,27.8957544437114,144763.747047909,0.0,1.0
2017-07-20,36.16,36.1999,36.0279,36.15,117998,28.0275209970715,28.0584473822425,27.9251306341369,28.0197700233444,152236.356559891,0.0,1.0
2017-07-21,35.87,35.91,35.63,35.83,325879,27.8027427589866,27.8337466538948,27.616719389537,27.7717388640783,420436.207727085,0.0,1.0
2017-07-24,35.8,35.839,35.58,35.68,342763,27.7484859428971,27.7787147404327,27.5779645209016,27.6554742581723,442219.277305868,0.0,1.0
2017-07-25,35.84,36.0337,35.81,35.99,281253,27.7794898378054,27.9296261988986,27.7562369166242,27.8957544437114,362861.506055517,0.0,1.0
2017-07-26,36.24,36.31,35.98,36.07,153501,28.089528786888,28.1437856029775,27.8880034699843,27.9577622335279,198040.924153798,0.0,1.0
2017-07-27,36.1,36.32,35.974,36.26,107835,27.9810151547091,28.1515365767046,27.8833528857481,28.1050307343422,139124.455580907,0.0,1.0
2017-07-28,36.06,36.129,35.88,35.89,56168,27.9500112598008,28.0034929785176,27.8104937327136,27.8182447064407,72465.733955287,0.0,1.0
2017-07-31,36.21,36.24,36.0,36.11,119574,28.0662758657068,28.089528786888,27.9035054174384,27.9887661284362,154269.649479588,0.0,1.0
2017-08-01,36.459,36.63,36.4101,36.55,123182,28.2592751115108,28.3918167622436,28.2213728499854,28.3298089724271,158924.548498792,0.0,1.0
2017-08-02,36.55,36.6158,36.4452,36.57,87714,28.3298089724271,28.3808103795512,28.2485787677674,28.3453109198812,113165.136521757,0.0,1.0
2017-08-03,36.52,36.64,36.48,36.51,78901,28.3065560512459,28.3995677359707,28.2755521563376,28.2988050775188,101794.952193528,0.0,1.0
2017-08-04,36.56,36.65,36.43,36.65,78265,28.3375599461541,28.4073187096977,28.2367972877023,28.4073187096977,100974.41012695,0.0,1.0
2017-08-07,36.67,36.67,36.54,36.58,76751,28.4228206571519,28.4228206571519,28.3220579987,28.3530618936083,99021.1071571396,0.0,1.0
2017-08-08,36.41,36.6791,36.4,36.65,174642,28.2212953402481,28.4298740432435,28.2135443665211,28.4073187096977,225316.20690463,0.0,1.0
2017-08-09,36.38,36.38,36.0869,36.14,74972,28.198042419067,28.198042419067,27.9708613791266,28.0120190496174,96725.9116595884,0.0,1.0
2017-08-10,35.82,36.12,35.8,36.12,49364,27.7639878903512,27.9965171021632,27.7484859428971,27.9965171021632,63687.4820354791,0.0,1.0
2017-08-11,35.71,35.7932,35.54,35.7,76920,27.6787271793535,27.7432152807627,27.5469606259934,27.6709762056264,99239.1442786047,0.0,1.0
2017-08-14,36.01,36.08,35.948,36.04,129955,27.9112563911655,27.965513207255,27.8632003540577,27.9345093123467,167662.805443657,0.0,1.0
2017-08-15,35.94,36.012,35.8,35.92,59094,27.856999575076,27.9128065859109,27.7484859428971,27.8414976276219,76240.7435257394,0.0,1.0
2017-08-16,36.18,36.29,36.08,36.17,70563,28.0430229445256,28.1282836555234,27.965513207255,28.0352719707986,91037.5940942692,0.0,1.0
2017-08-17,35.81,36.1519,35.81,36.13,39345,27.7562369166242,28.0212427083526,27.7562369166242,28.0042680758903,50761.3641659087,0.0,1.0
2017-08-18,35.82,35.88,35.698,35.82,67046,27.7639878903512,27.8104937327136,27.669426010881,27.7639878903512,86500.0996789306,0.0,1.0
2017-08-21,35.93,35.9799,35.801,35.88,80459,27.849248601349,27.887925960247,27.7492610402698,27.8104937327136,103805.022224548,0.0,1.0
2017-08-22,36.09,36.1159,35.979,35.99,90682,27.973264180982,27.9933392029351,27.8872283726116,27.8957544437114,116994.332832455,0.0,1.0
2017-08-23,36.21,36.23,36.0652,36.08,69465,28.0662758657068,28.081777813161,27.9540417661389,27.965513207255,89620.997884988,0.0,1.0
2017-08-24,36.09,36.2599,36.07,36.23,69504,27.973264180982,28.1049532246049,27.9577622335279,28.081777813161,89671.3141437877,0.0,1.0
2017-08-25,36.37,36.4245,36.16,36.25,67742,28.1902914453399,28.2325342521524,28.0275209970715,28.0972797606151,87398.051374431,0.0,1.0
2017-08-28,36.31,36.39,36.2869,36.39,37748,28.1437856029775,28.205793392794,28.125880853668,28.205793392794,48700.977876089,0.0,1.0
2017-08-29,36.14,36.16,35.9886,36.0,131408,28.0120190496174,28.0275209970715,27.8946693073896,27.9035054174384,169537.408624062,0.0,1.0
2017-08-30,36.19,36.21,36.0791,36.13,111213,28.0507739182527,28.0662758657068,27.9648156196195,28.0042680758903,143482.617689242,0.0,1.0
2017-08-31,36.52,36.55,36.272,36.31,186379,28.3065560512459,28.3298089724271,28.1143319028146,28.1437856029775,240458.820482346,0.0,1.0
2017-09-01,36.69,36.88,36.6764,36.82,72136,28.438322604606,28.5855911054203,28.4277812803372,28.5390852630579,93067.0165325199,0.0,1.0
2017-09-05,36.51,36.74,36.3891,36.69,93211,28.2988050775188,28.4770774732413,28.2050958051586,28.438322604606,120257.148691537,0.0,1.0
2017-09-06,36.68,36.76,36.6001,36.67,108097,28.4305716308789,28.4925794206955,28.3686413507997,28.4228206571519,139462.477627202,0.0,1.0
2017-09-07,37.08,37.12,37.0,37.06,93126,28.7406105799616,28.7716144748698,28.6786027901451,28.7251086325075,120147.485050563,0.0,1.0
2017-09-08,37.1,37.21,37.0723,37.21,30918,28.7561125274157,28.8413732384134,28.7346423301917,28.8413732384134,39889.1817837481,0.0,1.0
2017-09-11,37.4,37.46,37.3,37.3,46756,28.9886417392277,29.0351475815901,28.911132001957,28.911132001957,60322.7434983157,0.0,1.0
2017-09-12,37.49,37.58,37.46,37.58,68071,29.0584005027713,29.1281592663149,29.0351475815901,29.1281592663149,87822.5141730226,0.0,1.0
2017-09-13,37.21,37.479,37.15,37.41,138363,28.8413732384134,29.0498744316715,28.794867396051,28.9963927129548,178510.474776659,0.0,1.0
2017-09-14,37.31,37.3499,37.185,37.19,419296,28.9188829756841,28.9498093608551,28.8219958040958,28.8258712909593,540959.129477923,0.0,1.0
2017-09-15,37.42,37.53,37.36,37.47,75643,29.0041436866818,29.0894043976796,28.9576378443194,29.0428985553172,97591.6093430383,0.0,1.0
2017-09-18,37.56,37.6636,37.45,37.56,85743,29.1126573188608,29.1929574066732,29.027396607863,29.1126573188608,110622.230211654,0.0,1.0
2017-09-19,37.78,37.8,37.63,37.8,89021,29.2831787408562,29.2986806883104,29.1669141349502,29.2986806883104,114851.376271785,0.0,1.0
2017-09-20,37.65,37.85,37.45,37.82,84065,29.1824160824044,29.3374355569457,29.027396607863,29.3141826357645,108457.340922788,0.0,1.0
2017-09-21,37.52,37.62,37.45,37.6,136322,29.1373054153128,29.2149634787865,29.0829447708813,29.1994318660918,175541.333252867,0.0718,1.0
2017-09-22,37.6401,37.73,37.59,37.68,70376,29.2305727495447,29.3003873486075,29.1916660597444,29.2615583168707,90622.9139024058,0.0,1.0
2017-09-25,37.27,37.5214,37.1578,37.48,77663,28.9431602566287,29.1383926282015,28.8560279094113,29.1062421899234,100006.356746654,0.0,1.0
2017-09-26,37.09,37.1799,36.92,37.14,134231,28.8033757423762,28.873190341439,28.6713570344709,28.842204774113,172848.760316497,0.0,1.0
2017-09-27,37.16,37.24,37.02,37.02,133610,28.8577363868077,28.9198628375866,28.7490150979446,28.7490150979446,172049.100922196,0.0,1.0
2017-09-28,37.37,37.4399,37.23,37.23,81653,29.0208183201024,29.0751013064704,28.9120970312393,28.9120970312393,105144.264932266,0.0,1.0
2017-09-29,37.71,37.75,37.47,37.47,71760,29.2848557359128,29.3159189613022,29.098476383576,29.098476383576,92405.0855637808,0.0,1.0
2017-10-02,37.63,37.68,37.49,37.5,82832,29.2227292851339,29.2615583168707,29.1140079962707,29.1217738026181,106662.458854781,0.0,1.0
2017-10-03,37.77,37.8589,37.71,37.71,153939,29.331450573997,29.400488592425,29.2848557359128,29.2848557359128,198226.678743072,0.0,1.0
2017-10-04,37.76,37.83,37.7,37.73,156721,29.3236847676496,29.3780454120811,29.2770899295654,29.3003873486075,201809.049813842,0.0,1.0
2017-10-05,37.64,37.82,37.61,37.7,425938,29.2304950914812,29.3702796057338,29.2071976724391,29.2770899295654,548478.781143614,0.0,1.0
2017-10-06,37.61,37.61,37.411,37.48,166437,29.2071976724391,29.2071976724391,29.0526581261266,29.1062421899234,214320.306939507,0.0,1.0
2017-10-09,37.559,37.63,37.5218,37.62,66068,29.1675920600676,29.2227292851339,29.1387032604554,29.2149634787865,85075.5182974898,0.0,1.0
2017-10-10,37.95,38.0099,37.76,37.76,114629,29.4712350882495,29.5177522682702,29.3236847676496,29.3236847676496,147607.337696358,0.0,1.0
2017-10-11,38.22,38.23,38.05,38.1,158569,29.6809118596284,29.6886776659757,29.5488931517232,29.58772218346,204188.712552441,0.0,1.0
2017-10-12,38.24,38.339,38.16,38.23,96370,29.6964434723231,29.773324955162,29.6343170215442,29.6886776659757,124095.291189821,0.0,1.0
2017-10-13,38.32,38.4373,38.271,38.36,118577,29.758569923102,29.8496628315566,29.7205174719999,29.7896331484915,152691.162637911,0.0,1.0
2017-10-16,38.29,38.3749,38.25,38.3,94532,29.7352725040599,29.8012041999491,29.7042092786705,29.7430383104073,121728.505414093,0.0,1.0
2017-10-17,38.03,38.1416,37.975,38.07,84684,29.5333615390284,29.620027937865,29.4906496041179,29.5644247644179,109047.272378529,0.0,1.0
2017-10-18,38.35,38.36,38.18,38.23,240885,29.7818673421441,29.7896331484915,29.6498486342389,29.6886776659757,310186.720123068,0.0,1.0
2017-10-19,38.07,38.1294,37.965,38.0,149657,29.5644247644179,29.6105536541212,29.4828837977706,29.5100641199863,192712.763241622,0.0,1.0
2017-10-20,38.07,38.2,38.01,38.16,97252,29.5644247644179,29.6653802469336,29.5178299263337,29.6343170215442,125231.039315062,0.0,1.0
2017-10-23,38.03,38.18,37.97,38.1,111892,29.5333615390284,29.6498486342389,29.4867667009443,29.58772218346,144082.912958509,0.0,1.0
2017-10-24,38.01,38.13,37.96,38.06,125885,29.5178299263337,29.6110196025021,29.4790008945969,29.5566589580705,162101.647104188,0.0,1.0
2017-10-25,38.06,38.22,37.9604,38.21,270579,29.5566589580705,29.6809118596284,29.4793115268508,29.673146053281,348423.57367283,0.0,1.0
2017-10-26,38.05,38.2665,38.03,38.19,148556,29.5488931517232,29.7170228591436,29.5333615390284,29.6576144405863,191295.009629501,0.0,1.0
2017-10-27,37.9,37.95,37.79,37.89,99906,29.4324060565127,29.4712350882495,29.3469821866917,29.4246402501653,128648.58526108,0.0,1.0
2017-10-30,38.15,38.189,38.04,38.09,159154,29.6265512151968,29.6568378599515,29.5411273453758,29.5799563771126,204942.014880407,0.0,1.0
2017-10-31,38.26,38.35,38.15,38.25,102561,29.7119750850178,29.7818673421441,29.6265512151968,29.7042092786705,132067.418903386,0.0,1.0
2017-11-01,38.36,38.5991,38.3501,38.5,86035,29.7896331484915,29.975313578257,29.7819450002076,29.8983544373546,110786.950062429,0.0,1.0
2017-11-02,38.46,38.51,38.33,38.39,162153,29.8672912119651,29.906120243702,29.7663357294494,29.8129305675336,208803.816045482,0.0,1.0
2017-11-03,38.4,38.5193,38.3172,38.5,54256,29.8206963738809,29.913342443605,29.7563954973248,29.8983544373546,69865.2497540204,0.0,1.0
2017-11-06,38.5,38.57,38.3715,38.4,125754,29.8983544373546,29.9527150817861,29.7985638257909,29.8206963738809,161932.958890576,0.0,1.0
2017-11-07,38.24,38.39,38.11,38.39,182826,29.6964434723231,29.8129305675336,29.5954879898074,29.8129305675336,235424.361389128,0.0,1.0
2017-11-08,38.18,38.21,38.01,38.12,163385,29.6498486342389,29.673146053281,29.5178299263337,29.6032537961547,210390.257871215,0.0,1.0
2017-11-09,37.67,37.7,37.48,37.63,122040,29.2537925105233,29.2770899295654,29.1062421899234,29.2227292851339,157150.454880209,0.0,1.0
2017-11-10,37.72,37.7649,37.65,37.65,76804,29.2926215422601,29.3274900127598,29.2382608978286,29.2382608978286,98900.2256360178,0.0,1.0
2017-11-13,37.25,37.3193,37.0665,37.1,198724,28.927628643934,28.9814456819212,28.7851260974598,28.8111415487235,255896.156961772,0.0,1.0
2017-11-14,37.46,37.52,37.319,37.39,114497,29.0907105772286,29.1373054153128,28.9812127077308,29.0363499327971,147437.361786458,0.0,1.0
2017-11-15,37.25,37.3099,37.05,37.18,72864,28.927628643934,28.9741458239547,28.7723125169867,28.8732679995024,93826.7022647621,0.0,1.0
2017-11-16,37.67,37.72,37.54,37.57,181650,29.2537925105233,29.2926215422601,29.1528370280076,29.1761344470497,233910.030555474,0.0,1.0
2017-11-17,37.49,37.57,37.4591,37.52,84931,29.1140079962707,29.1761344470497,29.0900116546574,29.1373054153128,109365.333361448,0.0,1.0
2017-11-20,37.6,37.71,37.52,37.52,131524,29.1994318660918,29.2848557359128,29.1373054153128,29.1373054153128,169362.966467262,0.0,1.0
2017-11-21,37.91,37.99,37.83,37.93,73538,29.4401718628601,29.502298313639,29.3780454120811,29.4557034755548,94694.6095622814,0.0,1.0
2017-11-22,38.02,38.09,37.85,38.02,68833,29.5255957326811,29.5799563771126,29.3935770247759,29.5255957326811,88635.9985313786,0.0,1.0
2017-11-24,38.33,38.42,38.3,38.4,226488,29.7663357294494,29.8362279865757,29.7430383104073,29.8206963738809,291647.756677391,0.0,1.0
2017-11-27,38.07,38.33,38.06,38.33,106083,29.5644247644179,29.7663357294494,29.5566589580705,29.7663357294494,136602.685226624,0.0,1.0
2017-11-28,38.2,38.22,37.9701,38.1,139959,29.6653802469336,29.6809118596284,29.4868443590077,29.58772218346,180224.684649125,0.0,1.0
2017-11-29,38.07,38.38,38.01,38.37,115112,29.5644247644179,29.8051647611862,29.5178299263337,29.7973989548388,148229.295003037,0.0,1.0
2017-11-30,38.2,38.38,38.16,38.2,159302,29.6653802469336,29.8051647611862,29.6343170215442,29.6653802469336,205132.593930901,0.0,1.0
2017-12-01,38.03,38.15,37.88,38.11,123491,29.5333615390284,29.6265512151968,29.416874443818,29.5954879898074,159018.902192822,0.0,1.0
2017-12-04,37.98,38.29,37.98,38.25,168815,29.4945325072916,29.7352725040599,29.4945325072916,29.7042092786705,217382.44871028,0.0,1.0
2017-12-05,37.83,37.9876,37.785,37.91,99713,29.3780454120811,29.5004345201156,29.343099283518,29.4401718628601,128400.059877666,0.0,1.0
2017-12-06,37.61,37.75,37.57,37.65,94823,29.2071976724391,29.3159189613022,29.1761344470497,29.2382608978286,122103.225033646,0.0,1.0
2017-12-07,37.7,37.8175,37.64,37.68,317517,29.2770899295654,29.3683381541469,29.2304950914812,29.2615583168707,408865.461997701,0.0,1.0
2017-12-08,37.99,38.04,37.87,37.97,127965,29.502298313639,29.5411273453758,29.4091086374706,29.4867667009443,164780.055381399,0.0,1.0
2017-12-11,38.07,38.1,38.01,38.02,385159,29.5644247644179,29.58772218346,29.5178299263337,29.5255957326811,495967.814251119,0.0,1.0
2017-12-12,37.88,37.96,37.81,37.84,345887,29.416874443818,29.4790008945969,29.3625137993864,29.3858112184285,445397.405663315,0.0,1.0
2017-12-13,38.04,38.08,37.89,37.92,178005,29.5411273453758,29.5721905707653,29.4246402501653,29.4479376692074,229216.377588919,0.0,1.0
2017-12-14,37.86,38.17,37.84,38.17,93192,29.4013428311232,29.6420828278916,29.3858112184285,29.6420828278916,120002.992389352,0.0,1.0
2017-12-15,37.81,37.9,37.72,37.87,88472,29.3625137993864,29.4324060565127,29.2926215422601,29.4091086374706,113925.065914142,0.0,1.0
2017-12-18,38.43,38.58,38.41,38.43,431768,29.843993792923,29.9604808881335,29.8284621802283,29.843993792923,555986.050497528,0.0,1.0
2017-12-19,38.6,38.64,38.43,38.63,157570,29.9760125008282,30.0070757262177,29.843993792923,29.9993099198703,202902.303961608,0.0,1.0
2017-12-20,38.56,38.7,38.48,38.67,151389,29.9449492754388,30.0536705643019,29.8828228246599,30.0303731452598,194943.053210914,0.0,1.0
2017-12-21,38.46,38.56,38.41,38.43,153629,29.9894473458092,30.0674230279356,29.950459504746,29.9660546411713,197021.68138906,0.1573,1.0
2017-12-22,38.53,38.57,38.38,38.45,142524,30.0440303232977,30.0752205961482,29.9270668001081,29.9816497775965,182780.061826181,0.0,1.0
2017-12-26,38.54,38.67,38.54,38.55,78773,30.0518278915103,30.1531962782746,30.0518278915103,30.0596254597229,101022.521191054,0.0,1.0
2017-12-27,38.77,38.85,38.61,38.67,109372,30.231171960401,30.2935525061021,30.1064108689988,30.1531962782746,140264.242668274,0.0,1.0
2017-12-28,39.0,39.03,38.92,38.99,107214,30.4105160292917,30.4339087339296,30.3481354835906,30.402718461079,137496.71317555,0.0,1.0
2017-12-29,39.06,39.19,38.94,39.15,119505,30.4573014385675,30.5586698253318,30.3637306200158,30.5274795524813,153259.319753429,0.0,1.0
2018-01-02,39.48,39.48,39.06,39.12,215893,30.7847993034983,30.7847993034983,30.4573014385675,30.5040868478433,276872.217225448,0.0,1.0
2018-01-03,39.69,39.71,39.5,39.56,211129,30.9485482359638,30.964143372389,30.8003944399236,30.8471798491995,270762.620143272,0.0,1.0
2018-01-04,40.16,40.19,39.98,40.12,318405,31.3150339419578,31.3384266465957,31.1746777141303,31.2838436691072,408338.845287566,0.0,1.0
2018-01-05,40.49,40.5,40.24,40.32,182974,31.5723536929749,31.5801512611875,31.3774144876589,31.43979503336,234655.209175883,0.0,1.0
2018-01-08,40.46,40.5,40.35,40.42,336731,31.548960988337,31.5801512611875,31.4631877379979,31.5177707154864,431841.044306865,0.0,1.0
2018-01-09,40.5,40.62,40.34,40.46,315099,31.5801512611875,31.6737220797392,31.4553901697853,31.548960988337,404099.061921977,0.0,1.0
2018-01-10,40.4,40.52,40.34,40.48,251979,31.5021755790611,31.5957463976128,31.4553901697853,31.5645561247622,323150.747936483,0.0,1.0
2018-01-11,40.69,40.69,40.46,40.53,207356,31.7283050572276,31.7283050572276,31.548960988337,31.6035439658254,265923.932109888,0.0,1.0
2018-01-12,41.25,41.25,40.96,41.02,223235,32.1649688771354,32.1649688771354,31.9388393989689,31.9856248082447,286287.973266029,0.0,1.0
2018-01-16,41.31,41.45,41.29,41.35,233787,32.2117542864113,32.3209202413882,32.196159149986,32.2429445592618,299820.397365758,0.0,1.0
2018-01-17,41.57,41.75,41.3,41.44,232942,32.4144910599399,32.5548472877674,32.2039567181986,32.3131226731756,298736.726178849,0.0,1.0
2018-01-18,41.56,41.63,41.39,41.53,239357,32.4066934917272,32.4612764692157,32.2741348321124,32.3833007870893,306963.650041602,0.0,1.0
2018-01-19,41.82,41.95,41.68,41.9,225941,32.6094302652558,32.7107986520202,32.5002643102789,32.671810810957,289758.285966358,0.0,1.0
2018-01-22,42.12,42.12,41.84,41.97,165459,32.843357311635,32.843357311635,32.6250254016811,32.7263937884454,212193.078005796,0.0,1.0
2018-01-23,42.08,42.17,41.93,42.06,199952,32.8121670387845,32.8823451526982,32.6952035155949,32.7965719023592,256428.664100562,0.0,1.0
2018-01-24,42.21,42.49,42.03,42.44,561192,32.9135354255488,33.1318673355027,32.7731791977213,33.0928794944395,719701.302632245,0.0,1.0
2018-01-25,41.95,42.49,41.88,42.47,286243,32.7107986520202,33.1318673355027,32.6562156745317,33.1162721990774,367092.65272734,0.0,1.0
2018-01-26,42.36,42.37,42.11,42.2,261466,33.0304989487383,33.038296516951,32.8355597434224,32.9057378573361,335317.361605374,0.0,1.0
2018-01-29,41.99,42.13,41.81,42.09,308503,32.7419889248707,32.8511548798476,32.6016326970432,32.8199646069971,395640.014408537,0.0,1.0
2018-01-30,41.64,41.87,41.57,41.85,144208,32.4690740374283,32.648418106319,32.4144910599399,32.6328229698938,184939.709493348,0.0,1.0
2018-01-31,41.62,42.06,41.47,41.9,389012,32.4534789010031,32.7965719023592,32.3365153778135,32.671810810957,498888.870724413,0.0,1.0
2018-02-01,41.81,41.89,41.55,41.65,178680,32.6016326970432,32.6640132427443,32.3988959235146,32.476871605641,229148.36411483,0.0,1.0
2018-02-02,40.59,41.24,40.58,41.24,181147,31.6503293751013,32.1571713089228,31.6425318068886,32.1571713089228,232312.171000163,0.0,1.0
2018-02-05,38.89,40.31,38.81,40.2,228488,30.3247427789527,31.4319974651474,30.2623622332515,31.3462242148083,293024.688940392,0.0,1.0
2018-02-06,39.94,40.01,38.45,38.68,253343,31.1434874412797,31.1980704187682,29.9816497775965,30.1609938464872,324900.011248844,0.0,1.0
2018-02-07,39.51,39.91,39.42,39.59,269322,30.8081920081363,31.1200947366418,30.7380138942225,30.8705725538374,345392.297515861,0.0,1.0
2018-02-08,38.3,39.59,38.3,39.52,255878,29.864686254407,30.8705725538374,29.864686254407,30.8159895763489,328151.024809572,0.0,1.0
2018-02-09,38.6,38.71,37.59,38.53,294367,30.0986133007861,30.1843865511252,29.3110589113096,30.0440303232977,377511.28553498,0.0,1.0
2018-02-12,39.17,39.18,38.75,38.85,122744,30.5430746889065,30.5508722571192,30.2155768239757,30.2935525061021,157413.178894732,0.0,1.0
2018-02-13,39.18,39.2,38.94,39.08,271268,30.5508722571192,30.5664673935445,30.3637306200158,30.4728965749928,347887.947373526,0.0,1.0
2018-02-14,40.08,40.08,38.9,38.97,178618,31.2526533962567,31.2526533962567,30.3325403471653,30.3871233246538,229068.852146086,0.0,1.0
2018-02-15,40.33,40.4,39.9,40.23,261207,31.4475926015726,31.5021755790611,31.1122971684292,31.3696169194463,334985.206768203,0.0,1.0
2018-02-16,40.41,40.64,40.28,40.34,133218,31.5099731472738,31.6893172161645,31.4086047605095,31.4553901697853,170845.571807977,0.0,1.0
2018-02-20,40.02,40.35,39.91,40.2,149217,31.2058679869808,31.4631877379979,31.1200947366418,31.3462242148083,191363.507097172,0.0,1.0
2018-02-21,39.93,40.56,39.91,40.27,121085,31.1356898730671,31.6269366704633,31.1200947366418,31.4008071922968,155285.592505284,0.0,1.0
2018-02-22,40.15,40.3285,40.01,40.13,110080,31.3072363737451,31.4464229663408,31.1980704187682,31.2916412373199,141172.218053282,0.0,1.0
2018-02-23,40.35,40.46,40.09,40.29,106496,31.4631877379979,31.548960988337,31.2604509644693,31.4164023287221,136575.913279455,0.0,1.0
2018-02-26,40.62,40.67,40.3,40.56,229785,31.6737220797392,31.7127099208024,31.4241998969347,31.6269366704633,294688.028028465,0.0,1.0
2018-02-27,39.89,40.41,39.89,40.35,195699,31.1044996002165,31.5099731472738,31.1044996002165,31.4631877379979,250974.399534968,0.0,1.0
2018-02-28,39.46,39.98,39.46,39.98,292997,30.7692041670731,31.1746777141303,30.7692041670731,31.1746777141303,375754.327515966,0.0,1.0
2018-03-01,38.85,39.31,38.53,39.31,703470,30.2935525061021,30.6522406438835,30.0440303232977,30.6522406438835,902165.881485669,0.0,1.0
2018-03-02,38.94,38.94,38.48,38.68,402900,30.3637306200158,30.3637306200158,30.0050424822345,30.1609938464872,516699.551722997,0.0,1.0
2018-03-05,39.18,39.19,38.65,38.71,326446,30.5508722571192,30.5586698253318,30.1376011418493,30.1843865511252,418651.034653177,0.0,1.0
2018-03-06,39.62,39.65,39.39,39.57,178270,30.8939652584753,30.9173579631132,30.7146211895846,30.8549774174121,228622.559160235,0.0,1.0
2018-03-07,39.74,39.83,39.44,39.55,290621,30.987536077027,31.0577141909407,30.7536090306478,30.8393822809868,372707.223681531,0.0,1.0
2018-03-08,39.85,40.02,39.7,40.0,212245,31.073309327366,31.2058679869808,30.9563458041764,31.1902728505556,272193.835580658,0.0,1.0
2018-03-09,40.04,40.06,39.8,39.91,119204,31.2214631234061,31.2370582598314,31.0343214863028,31.1200947366418,152873.30196969,0.0,1.0
2018-03-12,40.14,40.17,40.05,40.11,185250,31.2994388055325,31.3228315101704,31.2292606916188,31.2760461008946,237574.067899442,0.0,1.0
2018-03-13,39.92,40.41,39.84,40.41,224877,31.1278923048545,31.5099731472738,31.0655117591533,31.5099731472738,288393.757986627,0.0,1.0
2018-03-14,40.01,40.27,39.87,40.27,77440,31.1980704187682,31.4008071922968,31.0889044637913,31.4008071922968,99313.0138630649,0.0,1.0
2018-03-15,40.13,40.27,39.97,40.07,121459,31.2916412373199,31.4008071922968,31.1668801459176,31.244855828044,155765.229219964,0.0,1.0
2018-03-16,39.94,40.16,39.89,39.98,198870,31.1434874412797,31.3150339419578,31.1044996002165,31.1746777141303,255041.052000875,0.0,1.0
2018-03-19,39.9,40.06,39.69,39.96,114382,31.1122971684292,31.2370582598314,30.9485482359638,31.159082577705,146689.322723206,0.0,1.0
2018-03-20,39.93,40.05,39.81,39.87,58928,31.1356898730671,31.2292606916188,31.0421190545154,31.0889044637913,75572.2789375347,0.0,1.0
2018-03-21,40.12,40.26,39.83,39.9,119890,31.2838436691072,31.3930096240842,31.0577141909407,31.1122971684292,153753.063430305,0.0,1.0
2018-03-22,39.13,39.74,39.13,39.57,141905,30.5552388953183,31.0315664119588,30.5552388953183,30.8988193991245,181728.006415646,0.0556,1.0
2018-03-23,38.97,39.45,38.96,39.27,70138,30.4303005302978,30.8051156253592,30.422491882484,30.6645599647112,89820.9288889087,0.0,1.0
2018-03-26,39.75,39.76,39.23,39.6,87415,31.0393750597726,31.0471837075863,30.633325373456,30.9222453425659,111946.398511847,0.0,1.0
2018-03-27,39.36,39.85,39.24,39.78,108338,30.7348377950352,31.1174615379104,30.6411340212698,31.0628010032139,138741.05041442,0.0,1.0
2018-03-28,39.17,39.56,39.08,39.27,139007,30.5864734865734,30.8910107513108,30.5161956562494,30.6645599647112,178016.736463266,0.0,1.0
2018-03-29,39.65,39.9,39.51,39.64,87096,30.9612885816348,31.1565047769793,30.8519675122419,30.953479933821,111537.877078166,0.0,1.0
2018-04-02,39.1,40.0,38.86,39.66,171947,30.5318129518769,31.234591255117,30.3444054043462,30.9690972294486,220200.736543118,0.0,1.0
2018-04-03,39.36,39.42,39.07,39.37,97950,30.7348377950352,30.7816896819179,30.5083870084356,30.742646442849,125437.850874969,0.0,1.0
2018-04-04,39.18,39.25,38.72,38.72,87111,30.5942821343872,30.6489426690836,30.2350843349533,30.2350843349533,111557.086549969,0.0,1.0
2018-04-05,39.67,39.76,39.57,39.58,55810,30.9769058772623,31.0471837075863,30.8988193991245,30.9066280469383,71472.0414224814,0.0,1.0
2018-04-06,39.45,39.86,39.39,39.63,105010,30.8051156253592,31.1252701857241,30.7582637384765,30.9456712860072,134479.108937014,0.0,1.0
2018-04-09,39.56,39.89,39.47,39.62,156261,30.8910107513108,31.1486961291655,30.8207329209867,30.9378626381934,200112.751562773,0.0,1.0
2018-04-10,40.3,40.35,40.15,40.21,62532,31.4688506895304,31.5078939285993,31.3517209723237,31.3985728592064,80080.4460532272,0.0,1.0
2018-04-11,40.07,40.28,40.01,40.1,65835,31.2892517898135,31.4532333939029,31.2423999029308,31.3126777332548,84310.3717442942,0.0,1.0
2018-04-12,40.38,40.43,40.16,40.23,152551,31.5313198720407,31.5703631111096,31.3595296201375,31.414190154834,195361.608870112,0.0,1.0
2018-04-13,40.39,40.57,40.28,40.56,155262,31.5391285198544,31.6796841805025,31.4532333939029,31.6718755326887,198833.400740679,0.0,1.0
2018-04-16,40.52,40.64,40.43,40.64,145041,31.6406409414336,31.7343447151989,31.5703631111096,31.7343447151989,185744.066653971,0.0,1.0
2018-04-17,40.9,40.97,40.77,40.78,152483,31.9373695583572,31.9920300930536,31.8358571367781,31.8436657845918,195274.525931271,0.0,1.0
2018-04-18,41.17,41.24,41.02,41.02,89619,32.1482030493292,32.2028635840257,32.0310733321225,32.0310733321225,114768.910235466,0.0,1.0
2018-04-19,41.03,41.26,40.9,41.22,161689,32.0388819799363,32.2184808796532,31.9373695583572,32.1872462883981,207064.019092628,0.0,1.0
2018-04-20,40.7,40.88,40.54,40.76,109371,31.7811966020816,31.9217522627296,31.6562582370611,31.8280484889643,140063.942705935,0.0,1.0
2018-04-23,40.4,40.61,40.32,40.56,270446,31.5469371676682,31.7109187717576,31.484467985158,31.6718755326887,346341.654086085,0.0,1.0
2018-04-24,40.26,40.53,40.15,40.51,198476,31.4376160982753,31.6484495892473,31.3517209723237,31.6328322936198,254174.608374277,0.0,1.0
2018-04-25,40.03,40.1,39.82,40.03,138625,31.2580171985584,31.3126777332548,31.094035594469,31.2580171985584,177527.535248011,0.0,1.0
2018-04-26,40.39,40.45,40.19,40.31,85973,31.5391285198544,31.5859804067371,31.3829555635789,31.4766593373442,110099.727955832,0.0,1.0
2018-04-27,40.44,40.49,40.26,40.41,80349,31.5781717589233,31.6172149979922,31.4376160982753,31.554745815482,102897.456661082,0.0,1.0
2018-04-30,40.23,40.39,40.19,40.32,64619,31.414190154834,31.5391285198544,31.3829555635789,31.484467985158,82753.1238967805,0.0,1.0
2018-05-01,40.05,40.15,39.79,40.15,69455,31.2736344941859,31.3517209723237,31.0706096510277,31.3517209723237,88946.257606136,0.0,1.0
2018-05-02,40.18,40.5,40.16,40.47,112071,31.3751469157651,31.625023645806,31.3595296201375,31.6015977023647,143521.647630513,0.0,1.0
2018-05-03,40.33,40.41,39.98,40.25,61683,31.4922766329718,31.554745815482,31.2189739594895,31.4298074504615,78993.1899491653,0.0,1.0
2018-05-04,40.47,40.54,40.08,40.17,75766,31.6015977023647,31.6562582370611,31.2970604376273,31.3673382679513,97028.3227094735,0.0,1.0
2018-05-07,40.6,40.74,40.54,40.6,115017,31.7031101239438,31.8124311933367,31.6562582370611,31.7031101239438,147294.387892663,0.0,1.0
2018-05-08,40.52,40.55,40.31,40.37,143935,31.6406409414336,31.6640668848749,31.4766593373442,31.5235112242269,184327.688266347,0.0,1.0
2018-05-09,40.8,40.84,40.62,40.62,106040,31.8592830802194,31.8905176714745,31.7187274195714,31.7187274195714,135798.159334168,0.0,1.0
2018-05-10,41.03,41.06,40.8,40.95,185138,32.0388819799363,32.0623079233777,31.8592830802194,31.9764127974261,237093.546046862,0.0,1.0
2018-05-11,41.2,41.31,41.19,41.26,112525,32.1716289927706,32.2575241187221,32.1638203449568,32.2184808796532,144103.054310423,0.0,1.0
2018-05-14,41.05,41.22,41.04,41.16,56809,32.0544992755639,32.1872462883981,32.0466906277501,32.1403944015154,72751.3922445752,0.0,1.0
2018-05-15,40.9,40.99,40.66,40.82,188840,31.9373695583572,32.0076473886812,31.7499620108265,31.8749003758469,241834.443687894,0.0,1.0
2018-05-16,40.85,40.93,40.71,40.75,84960,31.8983263192883,31.9607955017985,31.7890052498954,31.8202398411505,108802.448293389,0.0,1.0
2018-05-17,41.02,41.11,40.92,41.02,270461,32.0310733321225,32.1013511624465,31.9529868539847,32.0310733321225,346360.863557888,0.0,1.0
2018-05-18,40.9,40.97,40.78,40.9,126745,31.9373695583572,31.9920300930536,31.8436657845918,31.9373695583572,162313.633579867,0.0,1.0
2018-05-21,41.26,41.36,41.17,41.36,63552,32.2184808796532,32.296567357791,32.1482030493292,32.296567357791,81386.6901358456,0.0,1.0
2018-05-22,41.32,41.48,41.26,41.34,197936,32.2653327665359,32.3902711315564,32.2184808796532,32.2809500621635,253483.067389362,0.0,1.0
2018-05-23,40.66,40.66,40.32,40.58,168298,31.7499620108265,31.7499620108265,31.484467985158,31.6874928283162,215527.712369123,0.0,1.0
2018-05-24,40.52,40.63,40.3105,40.63,119569,31.6406409414336,31.7265360673851,31.4770497697349,31.7265360673851,153123.822269211,0.0,1.0
2018-05-25,40.18,40.31,40.08,40.31,69385,31.3751469157651,31.4766593373442,31.2970604376273,31.4766593373442,88856.6134043875,0.0,1.0
2018-05-29,38.99,39.47,38.78,39.39,326591,30.4459178259253,30.8207329209867,30.281936221836,30.7582637384765,418242.707045505,0.0,1.0
2018-05-30,39.8,39.8698,39.441,39.64,209943,31.0784182988415,31.1329226605816,30.7980878423268,30.953479933821,268859.609252105,0.0,1.0
2018-05-31,39.84,39.99,39.62,39.89,147781,31.1096528900966,31.2267826073033,30.9378626381934,31.1486961291655,189252.996836691,0.0,1.0
2018-06-01,40.17,40.2,39.95,39.95,97536,31.3673382679513,31.3907642113926,31.1955480160482,31.1955480160482,124907.669453201,0.0,1.0
2018-06-04,40.36,40.48,40.28,40.47,158374,31.5157025764131,31.6094063501784,31.4532333939029,31.6015977023647,202818.725824119,0.0,1.0
2018-06-05,40.35,40.47,40.21,40.44,115947,31.5078939285993,31.6015977023647,31.3985728592064,31.5781717589233,148485.375144463,0.0,1.0
2018-06-06,40.92,40.98,40.58,40.7,231129,31.9529868539847,31.9998387408674,31.6874928283162,31.7811966020816,295991.067226961,0.0,1.0
2018-06-07,40.68,41.08,40.55,41.05,258850,31.765579306454,32.0779252190052,31.6640668848749,32.0544992755639,331491.451750749,0.0,1.0
2018-06-08,40.65,40.74,40.45,40.64,94038,31.7421533630127,31.8124311933367,31.5859804067371,31.7343447151989,120428.020628692,0.0,1.0
2018-06-11,41.03,41.21,40.82,40.93,230407,32.0388819799363,32.1794376405843,31.8749003758469,31.9607955017985,295066.4513175,0.0,1.0
2018-06-12,40.66,41.0,40.66,41.0,268757,31.7499620108265,32.015456036495,31.7499620108265,32.015456036495,344178.667561043,0.0,1.0
2018-06-13,40.98,41.09,40.74,41.09,138917,31.9998387408674,32.085733866819,31.8124311933367,32.085733866819,177901.479632447,0.0,1.0
2018-06-14,40.85,41.07,40.8,40.96,73806,31.8983263192883,32.0701165711914,31.8592830802194,31.9842214452399,94518.2850605206,0.0,1.0
2018-06-15,40.45,40.57,40.3,40.57,86645,31.5859804067371,31.6796841805025,31.4688506895304,31.6796841805025,110960.312292616,0.0,1.0
2018-06-18,40.17,40.17,39.75,39.89,328510,31.3673382679513,31.3673382679513,31.0393750597726,31.1486961291655,420700.238804862,0.0,1.0
2018-06-19,39.61,39.68,39.31,39.46,181001,30.9300539903797,30.9847145250761,30.6957945559663,30.812924273173,231795.573723536,0.0,1.0
2018-06-20,39.62,39.79,39.6,39.73,159106,30.9378626381934,31.0706096510277,30.9222453425659,31.023757764145,203756.148048116,0.0,1.0
2018-06-21,38.79,38.96,38.64,38.83,305878,30.6949356047068,30.8294583954466,30.5762390246422,30.7265880260573,386546.099095924,0.5189,1.0
2018-06-22,39.2,39.29,39.05,39.2,377545,31.01937292355,31.0905908715888,30.9006763434854,31.01937292355,477113.577907437,0.0,1.0
2018-06-25,38.61,38.86,38.49,38.82,1053583,30.5524997086292,30.7503273420702,30.4575424445776,30.7186749207197,1331440.63555987,0.0,1.0
2018-06-26,38.46,38.67,38.42,38.59,836471,30.4338031285646,30.5999783406551,30.4021507072141,30.536673497954,1057070.47272726,0.0,1.0
2018-06-27,38.21,38.73,38.16,38.68,463107,30.2359754951236,30.6474569726809,30.1964099684354,30.6078914459927,585240.534834203,0.0,1.0
2018-06-28,38.04,38.05,37.7,37.88,249881,30.1014527043837,30.1093658097214,29.832407122904,29.9748430189815,315781.212732491,0.0,1.0
2018-06-29,38.39,38.59,38.34,38.34,274949,30.3784113912012,30.536673497954,30.338845864513,30.338845864513,347460.305743876,0.0,1.0
2018-07-02,37.94,37.99,37.73,37.84,177308,30.0223216510073,30.0618871776955,29.8561464389169,29.9431905976309,224068.797816451,0.0,1.0
2018-07-03,38.04,38.31,38.01,38.21,159251,30.1014527043837,30.3151065485,30.0777133883708,30.2359754951236,201249.69048812,0.0,1.0
2018-07-05,38.56,38.75,38.48,38.67,204819,30.512934181941,30.6632831833562,30.4496293392399,30.5999783406551,258835.174385632,0.0,1.0
2018-07-06,38.91,38.96,38.68,38.77,69247,30.7898928687584,30.8294583954466,30.6078914459927,30.6791093940315,87509.2609605644,0.0,1.0
2018-07-09,39.19,39.35,39.08,39.17,72573,31.0114598182124,31.1380695036146,30.9244156594983,30.9956336075371,91712.4149160401,0.0,1.0
2018-07-10,39.45,39.49,39.34,39.41,103955,31.217200556991,31.2488529783416,31.130156398277,31.1855481356405,131370.676320353,0.0,1.0
2018-07-11,38.8,39.04,38.66,38.93,765348,30.7028487100444,30.8927632381478,30.5920652353174,30.8057190794337,967190.461069013,0.0,1.0
2018-07-12,39.09,39.19,38.87,38.87,334270,30.932328764836,31.0114598182124,30.7582404474079,30.7582404474079,422425.818610016,0.0,1.0
2018-07-13,39.12,39.14,38.96,38.98,128408,30.9560680808489,30.9718942915242,30.8294583954466,30.8452846061219,162272.577605155,0.0,1.0
2018-07-16,39.22,39.28,39.1,39.28,102805,31.0351991342253,31.0826777662511,30.9402418701736,31.0826777662511,129917.39097796,0.0,1.0
2018-07-17,39.29,39.36,39.1,39.14,140193,31.0905908715888,31.1459826089523,30.9402418701736,30.9718942915242,177165.593048715,0.0,1.0
2018-07-18,39.28,39.52,39.18,39.27,242953,31.0826777662511,31.2725922943545,31.0035467128747,31.0747646609135,307026.116339365,0.0,1.0
2018-07-19,39.02,39.18,38.92,39.0,140131,30.8769370274725,31.0035467128747,30.7978059740961,30.8611108167972,177087.242012865,0.0,1.0
2018-07-20,39.11,39.18,38.88,38.91,287652,30.9481549755113,31.0035467128747,30.7661535527455,30.7898928687584,363513.422008581,0.0,1.0
2018-07-23,39.0,39.04,38.9,39.0,90507,30.8611108167972,30.8927632381478,30.7819797634208,30.8611108167972,114376.083899054,0.0,1.0
2018-07-24,39.39,39.62,39.3,39.5,160956,31.1697219249652,31.3517233477309,31.0985039769264,31.2567660836792,203404.343974014,0.0,1.0
2018-07-25,39.79,39.8,39.28,39.42,128770,31.4862461384708,31.4941592438084,31.0826777662511,31.1934612409781,162730.046556412,0.0,1.0
2018-07-26,39.48,39.65,39.42,39.53,159333,31.2409398730039,31.3754626637438,31.1934612409781,31.2805053996921,201353.316051664,0.0,1.0
2018-07-27,39.61,39.77,39.49,39.66,130154,31.3438102423933,31.4704199277955,31.2488529783416,31.3833757690815,164479.043872822,0.0,1.0
2018-07-30,39.64,39.83,39.59,39.78,79397,31.3675495584062,31.5178985598214,31.327984031718,31.4783330331332,100336.083765158,0.0,1.0
2018-07-31,39.68,39.92,39.66,39.89,132930,31.3992019797568,31.5891165078601,31.3833757690815,31.5653771918472,167987.148316718,0.0,1.0
2018-08-01,39.45,39.64,39.36,39.55,67930,31.217200556991,31.3675495584062,31.1459826089523,31.2963316103674,85844.9333119288,0.0,1.0
2018-08-02,39.04,39.09,38.87,38.93,69737,30.8927632381478,30.932328764836,30.7582404474079,30.8057190794337,88128.4868890618,0.0,1.0
2018-08-03,39.11,39.17,38.93,39.05,96432,30.9481549755113,30.9956336075371,30.8057190794337,30.9006763434854,121863.662728337,0.0,1.0
2018-08-06,39.03,39.11,38.84,38.92,58154,30.8848501328101,30.9481549755113,30.734501131395,30.7978059740961,73490.7441752085,0.0,1.0
2018-08-07,39.27,39.44,39.24,39.39,160795,31.0747646609135,31.2092874516534,31.0510253449006,31.1697219249652,203200.88402608,0.0,1.0
2018-08-08,39.23,39.3,39.08,39.2,113763,31.0431122395629,31.0985039769264,30.9244156594983,31.01937292355,143765.304701383,0.0,1.0
2018-08-09,39.05,39.25,39.03,39.23,52809,30.9006763434854,31.0589384502382,30.8848501328101,31.0431122395629,66736.1266490453,0.0,1.0
2018-08-10,38.23,38.37,38.15,38.3,162884,30.2518017057989,30.3625851805259,30.1884968630978,30.3071934431624,205840.808443695,0.0,1.0
2018-08-13,38.15,38.29,38.06,38.2,127105,30.1884968630978,30.2992803378247,30.117278915059,30.228062389786,160625.942125905,0.0,1.0
2018-08-14,38.01,38.108,37.885,38.06,235362,30.0777133883708,30.1552618206797,29.9787995716503,30.117278915059,297433.16935319,0.0,1.0
2018-08-15,37.19,37.41,36.89,37.34,172929,29.4288387506843,29.6029270681124,29.1914455905551,29.5475353307489,218534.939977897,0.0,1.0
2018-08-16,37.5,37.67,37.46,37.48,103740,29.6741450161512,29.808667806891,29.6424925948006,29.6583188054759,131098.975147644,0.0,1.0
2018-08-17,37.66,37.8,37.37,37.41,69474,29.8007547015534,29.9115381762804,29.5712746467618,29.6029270681124,87796.1268498887,0.0,1.0
2018-08-20,38.03,38.06,37.9,37.97,80035,30.0935395990461,30.117278915059,29.9906692296568,30.0460609670203,101142.34119859,0.0,1.0
2018-08-21,38.52,38.64,38.33,38.39,77591,30.4812817605905,30.5762390246422,30.3309327591753,30.3784113912012,98053.7939144098,0.0,1.0
2018-08-22,38.68,38.71,38.52,38.59,480578,30.6078914459927,30.6316307620056,30.4812817605905,30.536673497954,607319.098501106,0.0,1.0
2018-08-23,38.38,38.65,38.32,38.56,149673,30.3704982858635,30.5841521299798,30.3230196538377,30.512934181941,189145.719175568,0.0,1.0
2018-08-24,38.71,38.75,38.47,38.62,171848,30.6316307620056,30.6632831833562,30.4417162339023,30.5604128139669,217168.851756048,0.0,1.0
2018-08-27,39.21,39.24,38.93,38.99,47077,31.0272860288877,31.0510253449006,30.8057190794337,30.8531977114596,59492.4470120074,0.0,1.0
2018-08-28,39.29,39.5,39.28,39.5,72984,31.0905908715888,31.2567660836792,31.0826777662511,31.2567660836792,92231.8064601473,0.0,1.0
2018-08-29,39.46,39.47,39.16,39.23,61991,31.2251136623287,31.2330267676663,30.9877205021995,31.0431122395629,78339.6623132603,0.0,1.0
2018-08-30,39.15,39.25,39.06,39.25,50581,30.9798073968618,31.0589384502382,30.9085894488231,31.0589384502382,63920.5442639581,0.0,1.0
2018-08-31,38.72,38.97,38.61,38.87,133803,30.6395438673433,30.8373715007843,30.5524997086292,30.7582404474079,169090.381450552,0.0,1.0
2018-09-04,38.3,38.3,38.09,38.12,82890,30.3071934431624,30.3071934431624,30.1410182310719,30.1647575470849,104750.280026877,0.0,1.0
2018-09-05,37.98,38.27,37.93,38.27,75325,30.0539740723579,30.2834541271495,30.0144085456697,30.2834541271495,95190.1899267045,0.0,1.0
2018-09-06,37.9,38.06,37.72,38.03,107709,29.9906692296568,30.117278915059,29.8482333335792,30.0935395990461,136114.705168475,0.0,1.0
2018-09-07,37.56,37.7,37.4,37.44,56497,29.721623648177,29.832407122904,29.5950139627748,29.6266663841253,71396.7495557786,0.0,1.0
2018-09-10,37.85,38.03,37.82,38.03,332183,29.9511037029686,30.0935395990461,29.9273643869557,30.0935395990461,419788.42164517,0.0,1.0
2018-09-11,37.94,37.95,37.62,37.75,226569,30.0223216510073,30.030234756345,29.7691022802028,29.8719726495922,286321.223252619,0.0,1.0
2018-09-12,38.23,38.39,38.08,38.08,91706,30.2518017057989,30.3784113912012,30.1331051257343,30.1331051257343,115891.291834296,0.0,1.0
2018-09-13,38.41,38.56,38.21,38.46,80818,30.3942376018764,30.512934181941,30.2359754951236,30.4338031285646,102131.838957802,0.0,1.0
2018-09-14,38.16,38.3,38.04,38.15,45973,30.3503989983059,30.4617474223039,30.2549574920219,30.3424455394489,57802.5244445031,0.1946,1.0
2018-09-17,38.37,38.59,38.35,38.52,63624,30.5174216343029,30.6923977291568,30.5015147165889,30.6367235171578,79995.3845791456,0.0,1.0
2018-09-18,38.6,38.64,38.48,38.48,56799,30.7003511880138,30.7321650234418,30.6049096817298,30.6049096817298,71414.2123838631,0.0,1.0
2018-09-19,38.56,38.68,38.54,38.59,54973,30.6685373525858,30.7639788588698,30.6526304348718,30.6923977291568,69118.3559108101,0.0,1.0
2018-09-20,39.11,39.2,38.98,39.02,161386,31.1059775897208,31.1775587194337,31.0025826245798,31.0343964600078,202912.975224601,0.0,1.0
2018-09-21,38.94,39.14,38.94,39.03,42550,30.9707687891518,31.1298379662917,30.9707687891518,31.0423499188648,53498.7365434843,0.0,1.0
2018-09-24,38.87,39.19,38.87,39.08,65873,30.9150945771528,31.1696052605767,30.9150945771528,31.0821172131498,82823.0851311151,0.0,1.0
2018-09-25,39.12,39.19,39.01,39.12,139975,31.1139310485777,31.1696052605767,31.0264430011508,31.1139310485777,175992.612166257,0.0,1.0
2018-09-26,38.93,39.23,38.86,38.93,88686,30.9628153302948,31.2014190960047,30.9071411182958,30.9628153302948,111506.203268988,0.0,1.0
2018-09-27,38.69,38.9,38.58,38.8,141519,30.7719323177268,30.9389549537238,30.6844442702998,30.8594203651538,177933.905920032,0.0,1.0
2018-09-28,38.22,38.45,38.2,38.24,89442,30.3981197514479,30.5810493051589,30.3822128337339,30.4140266691619,112456.733112158,0.0,1.0
2018-10-01,38.17,38.56,38.17,38.51,73642,30.3583524571629,30.6685373525858,30.3583524571629,30.6287700583008,92591.1623157527,0.0,1.0
2018-10-02,38.0,38.1,37.83,37.9,267260,30.2231436565939,30.3026782451639,30.087934856025,30.1436090680239,336029.901965021,0.0,1.0
2018-10-03,38.17,38.33,38.08,38.27,527405,30.3583524571629,30.4856077988749,30.2867713274499,30.4378870457329,663114.010498622,0.0,1.0
2018-10-04,37.4,37.68,37.27,37.68,194096,29.745936125174,29.96863297317,29.642541160033,29.96863297317,244039.73603159,0.0,1.0
2018-10-05,36.85,37.01,36.69,37.01,441715,29.3084958880391,29.4357512297511,29.1812405463271,29.4357512297511,555374.721793307,0.0,1.0
2018-10-08,36.39,36.43,36.04,36.1,118083,28.9426367806172,28.9744506160452,28.6642657206222,28.7119864737642,148467.480781769,0.0,1.0
2018-10-09,36.33,36.46,35.93,35.96,151655,28.8949160274752,28.9983109926162,28.5767776731953,28.6006380497663,190678.046780308,0.0,1.0
2018-10-10,35.19,35.93,35.16,35.93,253695,27.9882217177774,28.5767776731953,27.9643613412064,28.5767776731953,318974.429316081,0.0,1.0
2018-10-11,34.84,35.35,34.63,35.12,302747,27.7098506577824,28.1154770594894,27.5428280217855,27.9325475057784,380648.22543667,0.0,1.0
2018-10-12,34.97,35.21,34.63,35.21,250213,27.8132456229234,28.0041286354914,27.5428280217855,28.0041286354914,314596.459853228,0.0,1.0
2018-10-15,34.86,34.92,34.72,34.84,125052,27.7257575754964,27.7734783286384,27.6144091514984,27.7098506577824,157229.706280513,0.0,1.0
2018-10-16,35.6,35.64,35.41,35.6,251695,28.3143135309143,28.3461273663423,28.1631978126313,28.3143135309143,316459.800101347,0.0,1.0
2018-10-17,35.24,35.46,35.13,35.39,383799,28.0279890120624,28.2029651069163,27.9405009646354,28.1472908949173,482556.088993014,0.0,1.0
2018-10-18,34.74,35.26,34.64,35.24,208195,27.6303160692125,28.0438959297764,27.5507814806425,28.0279890120624,261766.614680863,0.0,1.0
2018-10-19,34.7,34.84,34.51,34.6,391864,27.5985022337845,27.7098506577824,27.4473865155015,27.5189676452145,492696.331301432,0.0,1.0
2018-10-22,34.35,34.6,34.29,34.59,96575,27.3201311737895,27.5189676452145,27.2724104206475,27.5110141863575,121425.15820651,0.0,1.0
2018-10-23,33.97,34.07,33.47,33.68,261211,27.0178997372236,27.0974343257936,26.6202267943737,26.7872494303706,328424.405905055,0.0,1.0
2018-10-24,32.91,33.79,32.9,33.72,243143,26.1748330983817,26.8747374777976,26.1668796395247,26.8190632657986,305707.245579141,0.0,1.0
2018-10-25,33.33,33.51,33.16,33.31,172722,26.5088783703757,26.6520406298016,26.3736695698067,26.4929714526617,217165.893613718,0.0,1.0
2018-10-26,33.15,33.35,32.72,33.01,196366,26.3657161109497,26.5247852880897,26.0237173800988,26.2543676869517,246893.840190314,0.0,1.0
2018-10-29,33.22,33.77,33.02,33.69,366376,26.4213903229487,26.8588305600836,26.2623211458087,26.7952028892276,460649.896588851,0.0,1.0
2018-10-30,33.49,33.51,33.17,33.2,311407,26.6361337120876,26.6520406298016,26.3816230286637,26.4054834052347,391536.569936472,0.0,1.0
2018-10-31,33.84,34.06,33.79,33.81,156159,26.9145047720826,27.0894808669366,26.8747374777976,26.8906443955116,196340.991771891,0.0,1.0
2018-11-01,34.51,34.51,34.25,34.33,141617,27.4473865155015,27.4473865155015,27.2405965852195,27.3042242560755,178057.122751554,0.0,1.0
2018-11-02,34.71,34.96,34.44,34.83,206889,27.6064556926415,27.8052921640664,27.3917123035025,27.7018971989254,260124.561803641,0.0,1.0
2018-11-05,34.43,34.6,34.34,34.57,124245,27.3837588446455,27.5189676452145,27.3121777149325,27.4951072686435,156215.053392367,0.0,1.0
2018-11-06,34.54,34.56,34.4,34.4,229082,27.4712468920725,27.4871538097865,27.3598984680745,27.3598984680745,288028.144884947,0.0,1.0
2018-11-07,35.11,35.11,34.86,34.94,255001,27.9245940469214,27.9245940469214,27.7257575754964,27.7893852463524,320616.482193303,0.0,1.0
2018-11-08,34.68,35.04,34.61,34.98,83155,27.5825953160705,27.8689198349224,27.5269211040715,27.8211990817804,104551.996175639,0.0,1.0
2018-11-09,34.33,34.45,34.19,34.4,105826,27.3042242560755,27.3996657623595,27.1928758320775,27.3598984680745,133056.575639266,0.0,1.0
2018-11-12,33.5,33.94,33.49,33.94,240536,26.6440871709446,26.9940393606526,26.6361337120876,26.9940393606526,302429.426397734,0.0,1.0
2018-11-13,33.73,34.02,33.61,33.69,158267,26.8270167246556,27.0576670315086,26.7315752183716,26.7952028892276,198991.410964222,0.0,1.0
2018-11-14,33.91,34.12,33.65,34.08,431208,26.9701789840816,27.1372016200785,26.7633890537996,27.1053877846506,542164.117213697,0.0,1.0
2018-11-15,33.57,33.72,33.21,33.38,132905,26.6997613829436,26.8190632657986,26.4134368640917,26.5486456646607,167103.397892169,0.0,1.0
2018-11-16,33.57,33.63,33.39,33.5,444806,26.6997613829436,26.7474821360856,26.5565991235177,26.6440871709446,559261.08124468,0.0,1.0
2018-11-19,33.19,33.58,33.13,33.57,212161,26.3975299463777,26.7077148418006,26.3498091932357,26.6997613829436,266753.124413682,0.0,1.0
2018-11-20,32.28,32.63,32.24,32.47,400662,25.6737651903908,25.9521362503858,25.6419513549628,25.8248809086738,503758.185217052,0.0,1.0
2018-11-21,32.77,32.94,32.68,32.71,341197,26.0634846743838,26.1986934749527,25.9919035446708,26.0157639212418,428991.972089946,0.0,1.0
2018-11-23,32.44,32.56,32.42,32.42,123445,25.8010205321028,25.8964620383868,25.7851136143888,25.7851136143888,155209.201706473,0.0,1.0
2018-11-26,33.04,33.09,32.92,32.95,105710,26.2782280635227,26.3179953578077,26.1827865572387,26.2066469338097,132910.727144812,0.0,1.0
2018-11-27,32.8,32.86,32.61,32.8,197933,26.0873450509548,26.1350658040967,25.9362293326718,26.0873450509548,248864.052180058,0.0,1.0
2018-11-28,33.18,33.2,32.55,32.77,581684,26.3895764875207,26.4054834052347,25.8885085795298,26.0634846743838,731359.790071919,0.0,1.0
2018-11-29,33.05,33.14,32.94,33.03,138003,26.2861815223797,26.3577626520927,26.1986934749527,26.2702746046657,173513.187760528,0.0,1.0
2018-11-30,32.71,32.76,32.6,32.75,94870,26.0157639212418,26.0555312155268,25.9282758738148,26.0475777566698,119281.436800949,0.0,1.0
2018-12-03,33.23,33.29,33.11,33.28,148712,26.4293437818057,26.4770645349477,26.3339022755217,26.4691110760907,186977.769890826,0.0,1.0
2018-12-04,32.3,33.1,32.3,33.07,393189,25.6896721081048,26.3259488166647,25.6896721081048,26.3020884400937,494362.273156195,0.0,1.0
2018-12-06,32.02,32.12,31.52,31.73,428771,25.4669752601089,25.5465098486789,25.069302317259,25.2363249532559,539100.041515543,0.0,1.0
2018-12-07,31.84,32.35,31.76,32.16,260695,25.3238130006829,25.7294394023898,25.2601853298269,25.5783236841069,327775.631567654,0.0,1.0
2018-12-10,31.4,31.6,31.12,31.55,186940,24.973860810975,25.132929988115,24.751163962979,25.09316269383,235042.392701268,0.0,1.0
2018-12-11,31.55,31.77,31.37,31.74,260580,25.09316269383,25.2681387886839,24.950000434404,25.2442784121129,327631.040387806,0.0,1.0
2018-12-12,32.11,32.27,32.01,32.01,192659,25.5385563898219,25.6658117315338,25.4590218012519,25.4590218012519,242232.974940802,0.0,1.0
2018-12-13,32.08,32.19,31.99,32.12,187160,25.5146960132509,25.6021840606779,25.4431148835379,25.5465098486789,235319.001914889,0.0,1.0
2018-12-14,31.47,31.76,31.47,31.62,159621,25.029535022974,25.2601853298269,25.029535022974,25.1488369058289,200693.814942597,0.0,1.0
2018-12-17,31.13,31.42,31.02,31.42,593015,24.759117421836,24.989767728689,24.671629374409,24.989767728689,745606.421888001,0.0,1.0
2018-12-18,31.14,31.41,31.05,31.32,210791,24.8001572695381,25.015187534881,24.7284805144239,24.9435107797667,264677.020740613,0.0416,1.0
2018-12-19,30.96,31.6,30.88,31.38,259037,24.6568037593096,25.1665051290111,24.5930910880969,24.9912952831762,325256.493026676,0.0,1.0
2018-12-20,30.69,31.03,30.65,30.94,908035,24.4417734939668,24.7125523466207,24.4099171583604,24.6408755915064,1140162.52367607,0.0,1.0
2018-12-21,30.31,30.88,30.3,30.77,293099,24.1391383057065,24.5930910880969,24.1311742218049,24.5054861651795,368026.007287089,0.0,1.0
2018-12-24,30.01,30.56,29.93,30.33,239156,23.9002157886589,24.3382404032462,23.8365031174463,24.1550664735097,300293.169880318,0.0,1.0
2018-12-26,30.67,30.68,29.87,30.07,246161,24.4258453261636,24.4338094100652,23.7887186140367,23.9480002920685,309088.90845686,0.0,1.0
2018-12-27,30.58,30.58,30.0,30.19,467803,24.3541685710493,24.3541685710493,23.8922517047574,24.0435692988875,587390.848440023,0.0,1.0
2018-12-28,30.86,31.01,30.7401,30.94,345729,24.5771629202937,24.6966241788175,24.4816735543137,24.6408755915064,434110.193052034,0.0,1.0
2018-12-31,30.98,31.0982,30.89,31.03,286254,24.6727319271128,24.7668673988295,24.6010551719985,24.7125523466207,359431.17066233,0.0,1.0
2019-01-02,30.84,30.86,30.58,30.59,151726,24.5612347524906,24.5771629202937,24.3541685710493,24.3621326549509,190512.809602356,0.0,1.0
2019-01-03,30.55,30.72,30.48,30.72,68357,24.3302763193446,24.4656657456715,24.2745277320335,24.4656657456715,85831.5919881116,0.0,1.0
2019-01-04,31.69,31.73,31.11,31.17,318211,25.2381818841254,25.2700382197317,24.7762650178334,24.8240495212429,399557.568619585,0.0,1.0
2019-01-07,32.06,32.18,31.89,31.94,81345,25.532852988484,25.6284219953031,25.3974635621571,25.437283981665,102139.807924177,0.0,1.0
2019-01-08,32.42,32.52,32.27,32.46,123812,25.8195600089411,25.899200847957,25.7000987504173,25.8514163445475,155462.952839242,0.0,1.0
2019-01-09,33.06,33.08,32.79,32.88,698023,26.3292613786426,26.3451895464458,26.1142311132998,26.1859078684141,876463.644313205,0.0,1.0
2019-01-10,32.92,32.95,32.75,32.77,166999,26.2177642040204,26.2416564557252,26.0823747776934,26.0983029454966,209690.156537336,0.0,1.0
2019-01-11,32.79,32.91,32.7,32.82,68141,26.1142311132998,26.2098001201188,26.0425543581855,26.1381233650045,85560.3743532033,0.0,1.0
2019-01-14,32.64,32.79,32.55,32.55,97188,25.994769854776,26.1142311132998,25.9230930996617,25.9230930996617,122032.868062387,0.0,1.0
2019-01-15,32.73,32.77,32.52,32.63,94247,26.0664466098903,26.0983029454966,25.899200847957,25.9868057708744,118340.039061158,0.0,1.0
2019-01-16,32.92,32.98,32.85,32.89,201617,26.2177642040204,26.2655487074299,26.1620156167093,26.1938719523157,253157.805080198,0.0,1.0
2019-01-17,33.04,33.15,32.74,32.74,272754,26.3133332108394,26.4009381337569,26.0744106937919,26.0744106937919,342480.068480557,0.0,1.0
2019-01-18,33.47,33.5,33.33,33.42,81833,26.6557888186076,26.6796810703124,26.5442916439854,26.6159683990997,102752.558877118,0.0,1.0
2019-01-22,33.04,33.3,33.0025,33.23,82835,26.3133332108394,26.5203993922807,26.2834678962085,26.4646508049696,104010.707350165,0.0,1.0
2019-01-23,33.27,33.43,33.18,33.37,72692,26.4965071405759,26.6239324830013,26.4248303854616,26.5761479795918,91274.7792442591,0.0,1.0
2019-01-24,33.33,33.42,33.23,33.31,90693,26.5442916439854,26.6159683990997,26.4646508049696,26.5283634761823,113877.504457156,0.0,1.0
2019-01-25,33.8,33.83,33.68,33.68,63692,26.91860358736,26.9424958390647,26.8230345805409,26.8230345805409,79974.0444564098,0.0,1.0
2019-01-28,33.64,33.65,33.51,33.6,99744,26.7911782449346,26.7991423288362,26.687645154214,26.7593219093282,125242.276742136,0.0,1.0
2019-01-29,33.78,33.95,33.76,33.86,126071,26.9026754195568,27.0380648458837,26.8867472517536,26.9663880907695,158299.437270992,0.0,1.0
2019-01-30,34.19,34.28,33.81,33.98,172676,27.2292028595218,27.3008796146361,26.9265676712615,27.0619570975885,216818.408914071,0.0,1.0
2019-01-31,34.04,34.11,33.99,34.05,162300,27.109741600998,27.1654901883091,27.0699211814901,27.1177056848996,203789.91734088,0.0,1.0
2019-02-01,33.98,34.15,33.96,34.07,118053,27.0619570975885,27.1973465239155,27.0460289297853,27.1336338527028,148231.738212217,0.0,1.0
2019-02-04,34.17,34.17,33.92,33.99,59310,27.2132746917186,27.2132746917186,27.014172594179,27.0699211814901,74471.8422519261,0.0,1.0
2019-02-05,34.34,34.4,34.26,34.31,300743,27.3486641180456,27.3964486214551,27.2849514468329,27.3247718663408,377624.098033569,0.0,1.0
2019-02-06,34.24,34.41,34.22,34.34,176549,27.2690232790297,27.4044127053567,27.2530951112266,27.3486641180456,221681.491784443,0.0,1.0
2019-02-07,33.61,33.86,33.57,33.86,106240,26.7672859932298,26.9663880907695,26.7354296576235,26.9663880907695,133398.895984566,0.0,1.0
2019-02-08,33.3,33.33,33.09,33.33,411090,26.5203993922807,26.5442916439854,26.3531536303474,26.5442916439854,516179.89599299,0.0,1.0
2019-02-11,33.23,33.33,33.14,33.25,64304,26.4646508049696,26.5442916439854,26.3929740498553,26.4805789727727,80742.4944219835,0.0,1.0
2019-02-12,33.53,33.55,33.43,33.53,52262,26.7035733220171,26.7195014898203,26.6239324830013,26.7035733220171,65622.1112758416,0.0,1.0
2019-02-13,33.56,33.72,33.56,33.68,80826,26.7274655737219,26.8548909161473,26.7274655737219,26.8230345805409,101488.132218077,0.0,1.0
2019-02-14,33.51,33.62,33.41,33.46,60957,26.687645154214,26.7752500771314,26.6080043151981,26.647824734706,76539.8767181023,0.0,1.0
2019-02-15,34.02,34.02,33.82,33.88,177233,27.0938134331948,27.0938134331948,26.9345317551631,26.9823162585726,222540.347628319,0.0,1.0
2019-02-19,34.335,34.39,34.07,34.07,102555,27.3446820760948,27.3884845375535,27.1336338527028,27.1336338527028,128771.872907541,0.0,1.0
2019-02-20,34.48,34.59,34.33,34.35,300667,27.4601612926678,27.5477662155852,27.340700034144,27.3566282019472,377528.669606471,0.0,1.0
2019-02-21,34.31,34.381,34.2376,34.34,55863,27.3247718663408,27.3813168620421,27.2671118988934,27.3486641180456,70143.6608281799,0.0,1.0
2019-02-22,34.49,34.54,34.42,34.52,86543,27.4681253765694,27.5079457960773,27.4123767892583,27.4920176282741,108666.610082759,0.0,1.0
2019-02-25,34.51,34.65,34.4601,34.62,44790,27.4840535443725,27.5955507189947,27.4443127657036,27.57165846729,56239.9901275294,0.0,1.0
2019-02-26,34.87,34.93,34.7,34.7,71839,27.7707605648296,27.8185450682391,27.6353711385027,27.6353711385027,90203.7207138108,0.0,1.0
2019-02-27,34.66,34.88,34.66,34.88,202450,27.6035148028963,27.7787246487312,27.6035148028963,27.7787246487312,254203.750866674,0.0,1.0
2019-02-28,34.6,34.73,34.59,34.65,69413,27.5557302994868,27.6592633902074,27.5477662155852,27.5955507189947,87157.5448698861,0.0,1.0
2019-03-01,35.01,35.07,34.86,34.97,77319,27.8822577394518,27.9300422428614,27.762796480928,27.8504014038455,97084.6125624123,0.0,1.0
2019-03-04,34.85,35.0,34.7,35.0,100967,27.7548323970265,27.8742936555503,27.6353711385027,27.8742936555503,126777.921036085,0.0,1.0
2019-03-05,34.89,34.95,34.78,34.78,267115,27.7866887326328,27.8344732360423,27.6990838097154,27.6990838097154,335399.53031737,0.0,1.0
2019-03-06,34.8,34.92,34.78,34.91,113231,27.7150119775185,27.8105809843376,27.6990838097154,27.802616900436,142177.055640328,0.0,1.0
2019-03-07,34.11,34.47,34.09,34.47,89315,27.1654901883091,27.4521972087662,27.1495620205059,27.4521972087662,112147.236397417,0.0,1.0
2019-03-08,34.11,34.12,33.87,33.92,39901,27.1654901883091,27.1734542722107,26.9743521746711,27.014172594179,50101.17986333,0.0,1.0
2019-03-11,34.51,34.51,34.18,34.18,41547,27.4840535443725,27.4840535443725,27.2212387756202,27.2212387756202,52167.9586923078,0.0,1.0
2019-03-12,34.5,34.59,34.49,34.53,60134,27.476089460471,27.5477662155852,27.4681253765694,27.4999817121757,75506.4873036134,0.0,1.0
2019-03-13,34.9,34.97,34.68,34.7,82964,27.7946528165344,27.8504014038455,27.6194429706995,27.6353711385027,104172.684548791,0.0,1.0
2019-03-14,35.01,35.13,34.98,35.1,58197,27.8822577394518,27.9778267462709,27.8583654877471,27.9539344945661,73074.3180498287,0.0,1.0
2019-03-15,35.38,35.38,35.24,35.24,92215,28.1769288438105,28.1769288438105,28.0654316691883,28.0654316691883,115788.584273501,0.0,1.0
2019-03-18,35.45,35.49,35.34,35.38,55881,28.2326774311216,28.264533766728,28.1450725082042,28.1769288438105,70166.2622977555,0.0,1.0
2019-03-19,35.65,35.808,35.601,35.75,67057,28.3919591091533,28.5177916347984,28.3529350980356,28.4715999481692,84199.2636298669,0.0,1.0
2019-03-20,35.62,35.77,35.29,35.54,86541,28.3680668574486,28.4875281159724,28.1052520886962,28.3043541862359,108664.098808361,0.0,1.0
2019-03-21,35.38,35.4,35.23,35.28,102361,28.2091037427729,28.2250500987609,28.0895060728629,28.1293719628329,128381.68177987,0.0404,1.0
2019-03-22,34.54,34.91,34.5,34.83,152747,27.5393567912769,27.8343643770549,27.5074640793009,27.7705789531029,191576.056768005,0.0,1.0
2019-03-25,34.43,34.51,34.36,34.43,60637,27.4516518333429,27.5154372572949,27.3958395873849,27.4516518333429,76051.2308211716,0.0,1.0
2019-03-26,34.7,34.74,34.59,34.68,123350,27.6669276391809,27.6988203511569,27.5792226812469,27.6509812831929,154706.191298902,0.0,1.0
2019-03-27,34.71,34.77,34.48,34.74,96300,27.6749008171749,27.7227398851389,27.4915177233129,27.6988203511569,120779.945051352,0.0,1.0
2019-03-28,34.57,34.65,34.4,34.61,79002,27.5632763252589,27.6270617492109,27.4277322993609,27.5951690372349,99084.7063234362,0.0,1.0
2019-03-29,34.79,34.87,34.65,34.87,64190,27.7386862411269,27.8024716650789,27.6270617492109,27.8024716650789,80507.4213171992,0.0,1.0
2019-04-01,35.38,35.4,35.26,35.27,88652,28.2091037427729,28.2250500987609,28.1134256068449,28.1213987848389,111187.784929309,0.0,1.0
2019-04-02,35.63,35.63,35.33,35.42,99299,28.4084331926229,28.4084331926229,28.1692378528029,28.2409964547489,124541.305956949,0.0,1.0
2019-04-03,36.01,36.12,35.91,35.91,125711,28.7114139563949,28.7991189143289,28.6316821764549,28.6316821764549,157667.369390971,0.0,1.0
2019-04-04,35.82,35.91,35.77,35.82,81239,28.5599235745089,28.6316821764549,28.5200576845389,28.5599235745089,101890.362990932,0.0,1.0
2019-04-05,35.92,35.92,35.78,35.81,51314,28.6396553544489,28.6396553544489,28.5280308625329,28.5519503965149,64358.2772623581,0.0,1.0
2019-04-08,35.94,35.96,35.86,35.96,61345,28.6556017104369,28.6715480664249,28.5918162864849,28.6715480664249,76939.2079872813,0.0,1.0
2019-04-09,35.56,35.74,35.55,35.74,36019,28.3526209466649,28.4961381505569,28.3446477686709,28.4961381505569,45175.2112233089,0.0,1.0
2019-04-10,35.89,35.89,35.66,35.7,552396,28.6157358204669,28.6157358204669,28.4323527266049,28.4642454385809,692817.845551264,0.0,1.0
2019-04-11,35.91,36.01,35.84,35.93,170513,28.6316821764549,28.7114139563949,28.5758699304969,28.6476285324429,213858.26345318,0.0,1.0
2019-04-12,36.27,36.31,36.18,36.28,222479,28.9187165842389,28.9506092962149,28.8469579822929,28.9266897622329,279034.282399582,0.0,1.0
2019-04-15,36.31,36.33,36.21,36.27,68677,28.9506092962149,28.9665556522029,28.8708775162749,28.9187165842389,86135.0393176709,0.0,1.0
2019-04-16,36.32,36.42,36.32,36.42,109968,28.9585824742089,29.0383142541489,28.9585824742089,29.0383142541489,137922.419495401,0.0,1.0
2019-04-17,36.48,36.54,36.38,36.52,138827,29.0861533221129,29.1339923900769,29.0064215421729,29.1180460340889,174117.522654663,0.0,1.0
2019-04-18,36.42,36.43,36.33,36.41,70209,29.0383142541489,29.0462874321429,28.9665556522029,29.0303410761549,88056.481434168,0.0,1.0
2019-04-22,36.46,36.47,36.35,36.36,52816,29.0702069661249,29.0781801441189,28.9825020081909,28.9904751861849,66242.0932277489,0.0,1.0
2019-04-23,36.31,36.32,36.17,36.22,70326,28.9506092962149,28.9585824742089,28.8389848042989,28.8788506942689,88203.2234234828,0.0,1.0
2019-04-24,35.95,36.15,35.93,36.15,61965,28.6635748884309,28.8230384483109,28.6476285324429,28.8230384483109,77716.8151101457,0.0,1.0
2019-04-25,35.79,35.86,35.72,35.79,290530,28.5360040405269,28.5918162864849,28.4801917945689,28.5360040405269,364384.189364167,0.0,1.0
2019-04-26,35.79,35.8987,35.72,35.78,109413,28.5360040405269,28.6226724853217,28.4801917945689,28.5280308625329,137226.335699933,0.0,1.0
2019-04-29,35.95,36.02,35.8,35.86,66889,28.6635748884309,28.7193871343889,28.5439772185209,28.5918162864849,83892.520711733,0.0,1.0
2019-04-30,36.08,36.1,35.85,36.02,136740,28.7672262023529,28.7831725583409,28.5838431084909,28.7193871343889,171499.996742699,0.0,1.0
2019-05-01,35.77,36.18,35.76,36.11,174296,28.5200576845389,28.8469579822929,28.5120845065449,28.7911457363349,218602.921107689,0.0,1.0
2019-05-02,35.57,35.74,35.51,35.74,65405,28.3605941246589,28.4961381505569,28.3127550566949,28.4961381505569,82031.280437006,0.0,1.0
2019-05-03,35.98,35.99,35.71,35.73,105370,28.6874944224129,28.6954676004069,28.4722186165749,28.4881649725629,132155.584735836,0.0,1.0
2019-05-06,35.43,35.47,35.0,35.04,79837,28.2489696327429,28.2808623447189,27.9061229790009,27.9380156909769,100131.967529229,0.0,1.0
2019-05-07,34.8,35.14,34.7,35.14,86297,27.7466594191209,28.0177474709169,27.6669276391809,28.0177474709169,108234.132067461,0.0,1.0
2019-05-08,34.99,35.1,34.87,34.92,77728,27.8981498010069,27.9858547589409,27.8024716650789,27.8423375550489,97486.8491064537,0.0,1.0
2019-05-09,34.78,34.85,34.52,34.53,52167,27.7307130631329,27.7865253090909,27.5234104352889,27.5313836132829,65428.1141588149,0.0,1.0
2019-05-10,35.1,35.16,34.77,34.88,25373,27.9858547589409,28.0336938269049,27.7227398851389,27.8104448430729,31822.9444007057,0.0,1.0
2019-05-13,34.12,34.31,34.07,34.26,107469,27.2044833155289,27.3559736974149,27.1646174255589,27.3161078074449,134788.161108242,0.0,1.0
2019-05-14,34.55,34.65,34.4,34.46,39069,27.5473299692709,27.6270617492109,27.4277322993609,27.4755713673249,49000.5365857868,0.0,1.0
2019-05-15,34.72,34.76,34.2,34.2,60701,27.6828739951689,27.7147667071449,27.2682687394809,27.2682687394809,76131.4999435318,0.0,1.0
2019-05-16,34.93,35.04,34.78,34.78,44351,27.8503107330429,27.9380156909769,27.7307130631329,27.7307130631329,55625.2475905765,0.0,1.0
2019-05-17,34.68,34.79,34.62,34.62,37047,27.6509812831929,27.7386862411269,27.6031422152289,27.6031422152289,46464.5340012195,0.0,1.0
2019-05-20,34.32,34.41,34.22,34.31,202894,27.3639468754089,27.4357054773549,27.2842150954689,27.3559736974149,254470.676752326,0.0,1.0
2019-05-21,34.65,34.71,34.51,34.54,95588,27.6270617492109,27.6749008171749,27.5154372572949,27.5393567912769,119886.951065095,0.0,1.0
2019-05-22,34.45,34.56,34.43,34.51,81290,27.4675981893309,27.5553031472649,27.4516518333429,27.5154372572949,101954.327447813,0.0,1.0
2019-05-23,33.79,33.85,33.66,33.77,142870,26.9413684417269,26.9892075096909,26.8377171278049,26.9254220857389,179188.273618761,0.0,1.0
2019-05-24,34.22,34.25,34.12,34.19,27709,27.2842150954689,27.3081346294509,27.2044833155289,27.2602955614869,34752.7673668526,0.0,1.0
2019-05-28,33.89,34.28,33.89,34.26,32801,27.0211002216669,27.3320541634329,27.0211002216669,27.3161078074449,41139.1794146354,0.0,1.0
2019-05-29,33.48,33.54,33.37,33.52,65267,26.6941999239129,26.7420389918769,26.6064949659789,26.7260926358889,81858.2001419167,0.0,1.0
2019-05-30,33.68,33.7,33.55,33.55,167891,26.8536634837929,26.8696098397809,26.7500121698709,26.7500121698709,210569.737846485,0.0,1.0
2019-05-31,33.39,33.43,33.2,33.23,65420,26.6224413219669,26.6543340339429,26.4709509400809,26.4948704740629,82050.093512559,0.0,1.0
2019-06-03,33.57,33.66,33.35,33.41,125449,26.7659585258589,26.8377171278049,26.5905486099909,26.6383876779549,157338.767671309,0.0,1.0
2019-06-04,34.11,34.11,33.9573,34.0,59411,27.1965101375349,27.1965101375349,27.0747597095665,27.1088051796009,74513.5754459592,0.0,1.0
2019-06-05,34.17,34.34,34.11,34.34,188624,27.2443492054989,27.3798932313969,27.1965101375349,27.3798932313969,236573.170876077,0.0,1.0
2019-06-06,34.26,34.32,34.12,34.25,46106,27.3161078074449,27.3639468754089,27.2044833155289,27.3081346294509,57826.3774302973,0.0,1.0
2019-06-07,34.6301,34.7407,34.5,34.51,65078,27.6111951250028,27.6993784736165,27.5074640793009,27.5154372572949,81621.155389947,0.0,1.0
2019-06-10,34.74,34.8399,34.71,34.8,109906,27.6988203511569,27.778472399317,27.6749008171749,27.7466594191209,137844.658783114,0.0,1.0
2019-06-11,35.02,35.17,34.96,35.17,81552,27.9220693349889,28.0416670048989,27.8742302670249,28.0416670048989,102282.929167475,0.0,1.0
2019-06-12,34.83,34.98,34.83,34.93,53858,27.7705789531029,27.8901766230129,27.7705789531029,27.8503107330429,67548.9748761756,0.0,1.0
2019-06-13,34.95,35.22,34.93,35.02,36541,27.8662570890309,28.0815328948689,27.8503107330429,27.9220693349889,45829.9062525592,0.0,1.0
2019-06-14,34.11,34.26,34.08,34.21,77222,27.585680955422,27.7069900185505,27.5614191427963,27.6665536641744,95485.8581978298,0.4881,1.0
2019-06-17,34.02,34.15,34.02,34.07,84998,27.5128955175449,27.618030038923,27.5128955175449,27.5533318719211,105100.968313423,0.0,1.0
2019-06-18,34.54,34.61,34.34,34.34,114841,27.9334336030571,27.9900444991837,27.7716881855524,27.7716881855524,142002.168310805,0.0,1.0
2019-06-19,34.69,34.84,34.5327,34.58,76652,28.0547426661856,28.1760517293141,27.9275298953182,27.965782686558,94781.0468853441,0.0,1.0
2019-06-20,35.02,35.14,34.88,35.14,134642,28.3216226050683,28.4186698555711,28.208400812815,28.4186698555711,166486.324097695,0.0,1.0
2019-06-21,35.0,35.1,34.92,34.95,103954,28.3054480633178,28.3863207720702,28.240749896316,28.2650117089417,128540.27224233,0.0,1.0
2019-06-24,35.07,35.2,35.07,35.14,74998,28.3620589594445,28.4671934808225,28.3620589594445,28.4186698555711,92735.8575680612,0.0,1.0
2019-06-25,34.87,35.11,34.86,35.09,100613,28.2003135419398,28.3944080429454,28.1922262710646,28.3782335011949,124409.088742305,0.0,1.0
2019-06-26,34.96,35.1,34.95,35.08,111720,28.2730989798169,28.3863207720702,28.2650117089417,28.3701462303197,138143.017247177,0.0,1.0
2019-06-27,35.01,35.06,34.96,35.02,58066,28.3135353341931,28.3539716885692,28.2730989798169,28.3216226050683,71799.2520540153,0.0,1.0
2019-06-28,35.27,35.34,35.21,35.25,290763,28.5238043769491,28.5804152730758,28.4752807516977,28.5076298351987,359531.669565352,0.0,1.0
2019-07-01,35.43,35.57,35.32,35.54,130056,28.6532007109529,28.7664225032062,28.5642407313253,28.7421606905804,160815.684309872,0.0,1.0
2019-07-02,35.4,35.46,35.33,35.4,134445,28.6289388983272,28.6774625235786,28.5723280022005,28.6289388983272,166242.731416011,0.0,1.0
2019-07-03,35.7,35.74,35.62,35.66,79536,28.8715570245842,28.9039061080851,28.8068588575823,28.8392079410833,98347.1448243063,0.0,1.0
2019-07-05,35.26,35.34,35.11,35.32,89091,28.5157171060739,28.5804152730758,28.3944080429454,28.5642407313253,110162.008141499,0.0,1.0
2019-07-08,35.17,35.23,35.09,35.15,102560,28.4429316681968,28.4914552934482,28.3782335011949,28.4267571264463,126816.575804426,0.0,1.0
2019-07-09,34.96,34.96,34.62,34.77,128123,28.2730989798169,28.2730989798169,27.998131770059,28.1194408331875,158425.508402794,0.0,1.0
2019-07-10,35.07,35.2,35.01,35.12,91783,28.3620589594445,28.4671934808225,28.3135353341931,28.4024953138206,113490.69595415,0.0,1.0
2019-07-11,35.07,35.17,34.98,35.12,34780,28.3620589594445,28.4429316681968,28.2892735215674,28.4024953138206,43005.8551723669,0.0,1.0
2019-07-12,35.29,35.31,35.2,35.2,108141,28.5399789186996,28.5561534604501,28.4671934808225,28.4671934808225,133717.544111413,0.0,1.0
2019-07-15,35.49,35.53,35.42,35.53,144695,28.7017243362043,28.7340734197052,28.6451134400776,28.7340734197052,178916.969930007,0.0,1.0
2019-07-16,35.31,35.42,35.28,35.29,105789,28.5561534604501,28.6451134400776,28.5318916478244,28.5399789186996,130809.270064103,0.0,1.0
2019-07-17,35.2,35.36,35.18,35.34,136775,28.4671934808225,28.5965898148262,28.451018939072,28.5804152730758,169123.80221968,0.0,1.0
2019-07-18,35.17,35.2,34.9,34.96,90585,28.4429316681968,28.4671934808225,28.2245753545655,28.2730989798169,112009.355686856,0.0,1.0
2019-07-19,35.08,35.19,35.04,35.15,75662,28.3701462303197,28.4591062099473,28.3377971468188,28.4267571264463,93556.9009215533,0.0,1.0
2019-07-22,35.28,35.28,35.14,35.23,39494,28.5318916478244,28.5318916478244,28.4186698555711,28.4914552934482,48834.7683777302,0.0,1.0
2019-07-23,35.5,35.55,35.43,35.43,38765,28.7098116070795,28.7502479614557,28.6532007109529,28.6532007109529,47933.3518043934,0.0,1.0
2019-07-24,35.69,35.69,35.6,35.63,36621,28.863469753709,28.863469753709,28.7906843158319,28.8149461284576,45282.2720605879,0.0,1.0
2019-07-25,35.35,35.59,35.32,35.59,66173,28.588502543951,28.7825970449566,28.5642407313253,28.7825970449566,81823.6473352799,0.0,1.0
2019-07-26,35.38,35.41,35.31,35.41,27967,28.6127643565767,28.6370261692024,28.5561534604501,28.6370261692024,34581.5052215522,0.0,1.0
2019-07-29,35.33,35.42,35.27,35.4,35209,28.5723280022005,28.6451134400776,28.5238043769491,28.6289388983272,43536.318423343,0.0,1.0
2019-07-30,34.63,34.67,34.55,34.67,145240,28.0062190409342,28.0385681244351,27.9415208739323,28.0385681244351,179590.868465629,0.0,1.0
2019-07-31,34.4,34.82,34.21,34.79,87825,27.8202118108038,28.1598771875636,27.6665536641744,28.1356153749379,108596.585121136,0.0,1.0
2019-08-01,34.28,34.73,34.2,34.45,93843,27.723164560301,28.0870917496865,27.6584663932991,27.86064816518,116037.908767695,0.0,1.0
2019-08-02,33.96,34.19,33.84,34.19,54113,27.4643718922935,27.6503791224239,27.3673246417907,27.6503791224239,66911.3237763742,0.0,1.0
2019-08-05,33.26,33.5,33.1,33.48,84551,26.8982629310272,27.0923574320328,26.7688665970234,27.0761828902823,104548.247863105,0.0,1.0
2019-08-06,33.51,33.68,33.35,33.68,88500,27.100444702908,27.237928307787,26.9710483689043,27.237928307787,109431.230096448,0.0,1.0
2019-08-07,33.78,33.78,33.37,33.41,42517,27.3188010165393,27.3188010165393,26.9872229106547,27.0195719941557,52572.7413560531,0.0,1.0
2019-08-08,33.92,34.1,33.85,33.88,34899,27.4320228087926,27.5775936845468,27.375411912666,27.3996737252917,43152.9999902367,0.0,1.0
2019-08-09,33.69,33.76,33.58,33.7,74311,27.2460155786622,27.3026264747889,27.1570555990346,27.2541028495375,91886.3744598551,0.0,1.0
2019-08-12,33.39,33.52,33.28,33.42,40529,27.0033974524052,27.1085319737833,26.9144374727776,27.0276592650309,50114.5573398752,0.0,1.0
2019-08-13,33.62,33.68,33.03,33.19,77517,27.1894046825356,27.237928307787,26.7122557008968,26.8416520349005,95850.6289648178,0.0,1.0
2019-08-14,32.5,32.83,32.47,32.8,95612,26.2836303445094,26.5505102833921,26.2593685318837,26.5262484707664,118225.296858549,0.0,1.0
2019-08-15,32.33,32.38,32.13,32.33,200602,26.1461467396304,26.1865830940066,25.9844013221258,26.1461467396304,248046.594574099,0.0,1.0
2019-08-16,32.68,32.7,32.41,32.41,33496,26.4292012202636,26.4453757620141,26.2108449066323,26.2108449066323,41418.1749526625,0.0,1.0
2019-08-19,33.02,33.16,33.02,33.13,60074,26.7041684300216,26.8173902222748,26.7041684300216,26.7931284096491,74282.1662916839,0.0,1.0
2019-08-20,32.88,32.99,32.82,32.95,199353,26.5909466377683,26.6799066173959,26.5424230125169,26.6475575338949,246502.192242003,0.0,1.0
2019-08-21,33.41,33.49,33.36,33.46,50311,27.0195719941557,27.0842701611576,26.9791356397795,27.0600083485318,62210.1086709876,0.0,1.0
2019-08-22,33.4,33.47,33.26,33.47,61860,27.0114847232804,27.0680956194071,26.8982629310272,27.0680956194071,76490.5750708057,0.0,1.0
2019-08-23,32.94,33.44,32.94,33.24,80651,26.6394702630197,27.0438338067814,26.6394702630197,26.8820883892767,99725.8546724141,0.0,1.0
2019-08-26,33.15,33.19,33.01,33.15,85658,26.8093029513996,26.8416520349005,26.6960811591463,26.8093029513996,105917.065622617,0.0,1.0
2019-08-27,33.29,33.4,33.23,33.35,64168,26.9225247436529,27.0114847232804,26.8740011184015,26.9710483689043,79344.4426308349,0.0,1.0
2019-08-28,33.09,33.21,32.89,32.96,57292,26.7607793261482,26.857826576651,26.5990339086435,26.6556448047702,70842.1924823245,0.0,1.0
2019-08-29,33.39,33.48,33.34,33.39,47986,27.0033974524052,27.0761828902823,26.962961098029,27.0033974524052,59335.2204226912,0.0,1.0
2019-08-30,33.61,33.78,33.49,33.72,103410,27.1813174116604,27.3188010165393,27.0842701611576,27.2702773912879,127867.610217782,0.0,1.0
2019-09-03,33.37,33.37,33.12,33.25,87568,26.9872229106547,26.9872229106547,26.7850411387739,26.8901756601519,108278.801774981,0.0,1.0
2019-09-04,33.96,33.96,33.79,33.85,59252,27.4643718922935,27.4643718922935,27.3268882874146,27.375411912666,73265.7541884154,0.0,1.0
2019-09-05,34.23,34.38,34.18,34.3,32216,27.6827282059248,27.8040372690533,27.6422918515487,27.7393391020515,39835.4407772563,0.0,1.0
2019-09-06,34.27,34.4,34.27,34.33,29462,27.7150772894258,27.8202118108038,27.7150772894258,27.7636009146772,36430.0892779837,0.0,1.0
2019-09-09,34.33,34.42,34.31,34.38,50374,27.7636009146772,27.8363863525543,27.7474263729267,27.8040372690533,62288.0088686834,0.0,1.0
2019-09-10,34.43,34.55,34.32,34.34,73301,27.8444736234295,27.9415208739323,27.7555136438019,27.7716881855524,90637.4982745735,0.0,1.0
2019-09-11,34.72,34.72,34.51,34.58,33006,28.0790044788113,28.0790044788113,27.9091717904314,27.965782686558,40812.2845261398,0.0,1.0
2019-09-12,34.94,34.99,34.63,34.63,44370,28.2569244380664,28.2973607924426,28.0062190409342,28.0062190409342,54863.9963771685,0.0,1.0
2019-09-13,35.24,35.35,35.17,35.25,29600,28.4995425643234,28.588502543951,28.4429316681968,28.5076298351987,36600.7278062698,0.0,1.0
2019-09-16,34.94,35.0,34.88,34.96,31800,28.2569244380664,28.3054480633178,28.208400812815,28.2730989798169,39321.0521702493,0.0,1.0
2019-09-17,35.02,35.05,34.74,34.76,35969,28.3216226050683,28.345884417694,28.0951790205618,28.1113535623122,44476.0668399904,0.0,1.0
2019-09-18,35.05,35.15,34.88,35.04,165623,28.345884417694,28.4267571264463,28.208400812815,28.3377971468188,204794.673697899,0.0,1.0
2019-09-19,35.04,35.21,35.04,35.12,40027,28.3377971468188,28.4752807516977,28.3377971468188,28.4024953138206,49493.828780458,0.0,1.0
2019-09-20,34.79,35.07,34.79,35.01,42691,28.1356153749379,28.3620589594445,28.1356153749379,28.3135353341931,52787.8942830223,0.0,1.0
2019-09-23,34.62,34.65,34.43,34.46,32154,27.998131770059,28.0223935826847,27.8444736234295,27.8687354360552,39758.7770906349,0.0,1.0
2019-09-24,34.52,34.76,34.47,34.75,66197,27.9172590613066,28.1113535623122,27.8768227069304,28.103266291437,81853.3236010688,0.0,1.0
2019-09-25,34.08,34.14,33.87,33.95,39184,27.7454045552079,27.7942520984389,27.5744381538994,27.6395682115407,48130.1585400507,0.2275,1.0
2019-09-26,34.19,34.24,34.13,34.23,59692,27.8349583844647,27.8756646704906,27.7861108412337,27.8675234132854,73320.3711610021,0.0,1.0
2019-09-27,34.28,34.46,34.19,34.3,283268,27.9082296993112,28.0547723290042,27.8349583844647,27.9245122137216,347941.347216289,0.0,1.0
2019-09-30,34.37,34.45,34.33,34.37,133870,27.9815010141577,28.0466310717991,27.9489359853371,27.9815010141577,164434.06297868,0.0,1.0
2019-10-01,34.09,34.37,34.02,34.34,110286,27.7535458124131,27.9815010141577,27.6965570119769,27.9570772425422,135465.564126889,0.0,1.0
2019-10-02,33.21,33.48,33.15,33.48,79655,27.0371151783584,27.2569291228979,26.9882676351274,27.2569291228979,97841.1540043828,0.0,1.0
2019-10-03,33.36,33.38,33.02,33.18,62441,27.1592340364359,27.1755165508462,26.8824312914602,27.0126914067429,76696.9995252987,0.0,1.0
2019-10-04,33.67,33.68,33.42,33.42,73660,27.4116130097961,27.4197542670012,27.2080815796669,27.2080815796669,90477.4264511058,0.0,1.0
2019-10-07,33.62,33.77,33.54,33.57,132614,27.3709067237702,27.4930255818477,27.3057766661289,27.3302004377444,162891.303711471,0.0,1.0
2019-10-08,33.1,33.33,33.1,33.26,295829,26.9475613491016,27.1348102648204,26.9475613491016,27.0778214643842,363370.168199894,0.0,1.0
2019-10-09,33.43,33.45,33.29,33.39,90264,27.2162228368721,27.2325053512824,27.1022452359997,27.1836578080514,110872.310903918,0.0,1.0
2019-10-10,33.83,33.87,33.52,33.52,128914,27.5418731250787,27.5744381538994,27.2894941517186,27.2894941517186,158346.551093102,0.0,1.0
2019-10-11,34.72,34.96,34.7,34.73,203968,28.2664450163386,28.4618351892626,28.2501625019282,28.2745862735437,250536.243800966,0.0,1.0
2019-10-14,34.63,34.71,34.53,34.53,60661,28.1931737014921,28.2583037591334,28.1117611294404,28.1117611294404,74510.6050224073,0.0,1.0
2019-10-15,35.13,35.23,34.66,34.73,129939,28.6002365617504,28.6816491338021,28.2175974731076,28.2745862735437,159605.570399542,0.0,1.0
2019-10-16,35.12,35.24,35.02,35.05,85682,28.5920953045452,28.6897903910072,28.5106827324936,28.5351065041091,105244.187526251,0.0,1.0
2019-10-17,35.33,35.49,35.21,35.47,108563,28.7630617058537,28.8933218211364,28.6653666193917,28.8770393067261,133349.183380551,0.0,1.0
2019-10-18,35.42,35.47,35.27,35.38,23146,28.8363330207002,28.8770393067261,28.7142141626227,28.8037679918796,28430.498406697,0.0,1.0
2019-10-21,35.59,35.79,35.52,35.66,42924,28.9747343931881,29.1375595372914,28.9177455927519,29.0317231936242,52724.0436191591,0.0,1.0
2019-10-22,35.41,35.64,35.33,35.53,69986,28.8281917634951,29.0154406792139,28.7630617058537,28.9258868499571,85964.6099322167,0.0,1.0
2019-10-23,35.53,35.54,35.34,35.43,22064,28.9258868499571,28.9340281071622,28.7712029630589,28.8444742779054,27101.4653437035,0.0,1.0
2019-10-24,35.53,35.67,35.44,35.61,46062,28.9258868499571,29.0398644508294,28.8526155351106,28.9910169075984,56578.4851641438,0.0,1.0
2019-10-25,35.55,35.55,35.37,35.43,63837,28.9421693643674,28.9421693643674,28.7956267346744,28.8444742779054,78411.7224050943,0.0,1.0
2019-10-28,35.84,35.88,35.71,35.76,24686,29.1782658233172,29.2108308521379,29.0724294796501,29.1131357656759,30322.0981451534,0.0,1.0
2019-10-29,35.8,35.83,35.62,35.73,131048,29.1457007944966,29.1701245661121,28.9991581648036,29.0887119940604,160967.767873534,0.0,1.0
2019-10-30,35.89,35.91,35.52,35.63,53017,29.2189721093431,29.2352546237534,28.9177455927519,29.0072994220087,65121.3917751598,0.0,1.0
2019-10-31,35.65,35.75,35.5,35.68,58182,29.0235819364191,29.1049945084707,28.9014630783416,29.0480057080346,71465.6207680998,0.0,1.0
2019-11-01,36.09,36.09,35.92,35.95,80088,29.3817972534464,29.3817972534464,29.2433958809586,29.2678196525741,98373.0128918838,0.0,1.0
2019-11-04,36.28,36.39,36.21,36.33,40585,29.5364811403446,29.6260349696014,29.4794923399084,29.5771874263704,49851.0229774386,0.0,1.0
2019-11-05,36.22,36.28,36.14,36.18,47924,29.4876335971136,29.5364811403446,29.4225035394722,29.4550685682929,58865.6012115502,0.0,1.0
2019-11-06,36.13,36.26,36.04,36.15,54041,29.4143622822671,29.5201986259342,29.3410909674206,29.4306447966774,66379.1827700815,0.0,1.0
2019-11-07,36.21,36.41,36.19,36.35,59329,29.4794923399084,29.6423174840117,29.4632098254981,29.5934699407807,72874.4940797944,0.0,1.0
2019-11-08,36.22,36.23,35.99,36.13,48272,29.4876335971136,29.4957748543187,29.3003846813947,29.4143622822671,59293.0536199807,0.0,1.0
2019-11-11,36.2,36.26,36.05,36.11,25693,29.4713510827032,29.5201986259342,29.3492322246257,29.3980797678567,31559.007844261,0.0,1.0
2019-11-12,36.19,36.31,36.18,36.21,51237,29.4632098254981,29.5609049119601,29.4550685682929,29.4794923399084,62934.9972722686,0.0,1.0
2019-11-13,36.05,36.1,35.96,35.97,31711,29.3492322246257,29.3899385106516,29.2759609097792,29.2841021669844,38950.9865624629,0.0,1.0
2019-11-14,36.02,36.06,35.91,35.93,26151,29.3248084530102,29.3573734818309,29.2352546237534,29.2515371381637,32121.574519724,0.0,1.0
2019-11-15,36.3,36.34,36.19,36.22,19715,29.5527636547549,29.5853286835756,29.4632098254981,29.4876335971136,24216.1615867981,0.0,1.0
2019-11-18,36.37,36.4,36.07,36.27,60303,29.6097524551911,29.6341762268066,29.3655147390361,29.5283398831394,74070.8694987921,0.0,1.0
2019-11-19,36.3,36.55,36.24,36.55,69927,29.5527636547549,29.7562950848841,29.5039161115239,29.7562950848841,85892.1395526266,0.0,1.0
2019-11-20,36.1,36.26,36.0,36.13,49371,29.3899385106516,29.5201986259342,29.3085259385999,29.4143622822671,60642.9679787882,0.0,1.0
2019-11-21,36.06,36.12,35.94,36.09,33740,29.3573734818309,29.4062210250619,29.2596783953689,29.3817972534464,41443.2306334552,0.0,1.0
2019-11-22,36.1,36.25,36.03,36.2,93398,29.3899385106516,29.5120573687291,29.3329497102154,29.4713510827032,114721.839202829,0.0,1.0
2019-11-25,36.37,36.43,36.29,36.34,38232,29.6097524551911,29.6585999984221,29.5446223975497,29.5853286835756,46960.8059744593,0.0,1.0
2019-11-26,36.62,36.65,36.43,36.45,70104,29.8132838853202,29.8377076569357,29.6585999984221,29.6748825128324,86109.5506913974,0.0,1.0
2019-11-27,36.61,36.67,36.5,36.57,34328,29.8051426281151,29.8539901713461,29.7155887988582,29.7725775992944,42165.4778063204,0.0,1.0
2019-11-29,36.33,36.48,36.33,36.44,8344,29.5771874263704,29.6993062844479,29.5771874263704,29.6667412556272,10249.0313101823,0.0,1.0
2019-12-02,36.11,36.52,35.98,36.27,30196,29.3980797678567,29.7318713132686,29.2922434241896,29.5283398831394,37090.0946119684,0.0,1.0
2019-12-03,36.03,36.08,35.79,35.82,20568,29.3329497102154,29.3736559962412,29.1375595372914,29.1619833089069,25263.9113120601,0.0,1.0
2019-12-04,36.38,36.4,36.22,36.27,34391,29.6178937123962,29.6341762268066,29.4876335971136,29.5283398831394,42242.8614319846,0.0,1.0
2019-12-05,36.35,36.46,36.28,36.46,28230,29.5934699407807,29.6830237700376,29.5364811403446,29.6830237700376,34675.2341666402,0.0,1.0
2019-12-06,36.6,36.78,36.57,36.64,47666,29.7970013709099,29.9435440006029,29.7725775992944,29.8295663997306,58548.6968397829,0.0,1.0
2019-12-09,36.55,36.7,36.52,36.65,32301,29.7562950848841,29.8784139429616,29.7318713132686,29.8377076569357,39675.690358365,0.0,1.0
2019-12-10,36.52,36.66,36.39,36.47,48176,29.7318713132686,29.8458489141409,29.6260349696014,29.6911650272427,59175.1357142068,0.0,1.0
2019-12-11,36.7,36.76,36.53,36.53,108476,29.8784139429616,29.9272614861926,29.7400125704737,29.7400125704737,133242.320278443,0.0,1.0
2019-12-12,37.08,37.08,36.74,36.74,70838,30.1877817167579,30.1877817167579,29.9109789717822,29.9109789717822,87011.1313459603,0.0,1.0
2019-12-13,37.23,37.41,37.11,37.32,160196,30.4987777419953,30.646233557025,30.4004738653087,30.5725056495101,195552.003114792,0.232,1.0
2019-12-16,37.65,37.69,37.59,37.63,28659,30.8428413103981,30.8756092692936,30.7936893720548,30.8264573309503,34984.1747438564,0.0,1.0
2019-12-17,37.44,37.54,37.43,37.45,64420,30.6708095261967,30.7527294234355,30.6626175364728,30.6790015159206,78637.7939564963,0.0,1.0
2019-12-18,37.31,37.35,37.25,37.28,33429,30.5643136597863,30.5970816186818,30.515161721443,30.5397376906146,40806.9359542334,0.0,1.0
2019-12-19,37.32,37.33,37.17,37.24,26741,30.5725056495101,30.580697639234,30.449625803652,30.5069697317191,32642.863213143,0.0,1.0
2019-12-20,37.28,37.38,37.28,37.3,40900,30.5397376906146,30.6216575878534,30.5397376906146,30.5561216700624,49926.8204411783,0.0,1.0
2019-12-23,37.34,37.36,37.27,37.3,57030,30.5888896289579,30.6052736084057,30.5315457008908,30.5561216700624,69616.7865467089,0.0,1.0
2019-12-24,37.36,37.47,37.22,37.4,31113,30.6052736084057,30.6953854953683,30.4905857522714,30.6380415673012,37979.783970327,0.0,1.0
2019-12-26,37.51,37.6,37.4,37.43,24355,30.7281534542638,30.8018813617787,30.6380415673012,30.6626175364728,29730.2619032982,0.0,1.0
2019-12-27,37.69,37.79,37.63,37.77,21899,30.8756092692936,30.9575291665324,30.8264573309503,30.9411451870846,26732.211267515,0.0,1.0
2019-12-30,37.38,37.68,37.34,37.68,106510,30.6216575878534,30.8674172795697,30.5888896289579,30.8674172795697,130017.252938628,0.0,1.0
2019-12-31,37.6,37.67,37.34,37.42,55490,30.8018813617787,30.8592252898459,30.5888896289579,30.6544255467489,67736.9013760631,0.0,1.0
2020-01-02,38.0,38.05,37.86,37.88,79229,31.1295609507338,31.1705208993532,31.0148730945995,31.0312570740473,96715.2092111029,0.0,1.0
2020-01-03,37.42,37.59,37.34,37.38,39965,30.6544255467489,30.7936893720548,30.5888896289579,30.6216575878534,48785.4615875719,0.0,1.0
2020-01-06,37.45,37.47,37.17,37.17,41826,30.6790015159206,30.6953854953683,30.449625803652,30.449625803652,51057.1929528782,0.0,1.0
2020-01-07,37.42,37.51,37.37,37.47,225069,30.6544255467489,30.7281534542638,30.6134655981295,30.6953854953683,274742.776280576,0.0,1.0
2020-01-08,37.53,37.64,37.35,37.38,32331,30.7445374337116,30.8346493206742,30.5970816186818,30.6216575878534,39466.602241656,0.0,1.0
2020-01-09,37.62,37.65,37.54,37.59,26232,30.8182653412265,30.8428413103981,30.7527294234355,30.7936893720548,32021.5245431048,0.0,1.0
2020-01-10,37.46,37.67,37.43,37.64,49017,30.6871935056444,30.8592252898459,30.6626175364728,30.8346493206742,59835.2801360693,0.0,1.0
2020-01-13,37.66,37.69,37.49,37.56,90058,30.851033300122,30.8756092692936,30.7117694748161,30.7691134028832,109934.219933781,0.0,1.0
2020-01-14,37.71,37.78,37.58,37.58,92880,30.8919932487414,30.9493371768085,30.785497382331,30.785497382331,113379.048473756,0.0,1.0
2020-01-15,37.67,37.73,37.59,37.64,51190,30.8592252898459,30.9083772281891,30.7936893720548,30.8346493206742,62487.8713541298,0.0,1.0
2020-01-16,37.84,37.87,37.68,37.68,121971,30.9984891151518,31.0230650843234,30.8674172795697,30.8674172795697,148890.567629118,0.0,1.0
2020-01-17,37.97,38.01,37.89,37.94,68323,31.1049849815622,31.1377529404577,31.0394490637712,31.0804090123905,83402.2042298928,0.0,1.0
2020-01-21,37.77,37.92,37.75,37.86,50329,30.9411451870846,31.0640250329428,30.9247612076369,31.0148730945995,61436.8446450871,0.0,1.0
2020-01-22,37.81,37.93,37.77,37.88,56299,30.9739131459801,31.0722170226667,30.9411451870846,31.0312570740473,68724.4514429804,0.0,1.0
2020-01-23,37.62,37.66,37.34,37.59,38090,30.8182653412265,30.851033300122,30.5888896289579,30.7936893720548,46496.6403570777,0.0,1.0
2020-01-24,37.49,37.79,37.42,37.79,35129,30.7117694748161,30.9575291665324,30.6544255467489,30.9575291665324,42882.1338698814,0.0,1.0
2020-01-27,36.68,36.83,36.62,36.73,58731,30.048218307182,30.1710981530402,29.9990663688387,30.0891782558014,71693.2051670132,0.0,1.0
2020-01-28,37.03,37.03,36.78,36.79,24302,30.3349379475177,30.3349379475177,30.1301382044208,30.1383301941447,29665.5645565162,0.0,1.0
2020-01-29,37.05,37.17,37.04,37.12,31517,30.3513219269655,30.449625803652,30.3431299372416,30.4086658550326,38472.9486514575,0.0,1.0
2020-01-30,37.0098,37.04,36.6922,36.74,35502,30.3183901282755,30.3431299372416,30.0582125346451,30.0973702455253,43337.4567066677,0.0,1.0
2020-01-31,36.46,36.74,36.37,36.74,46571,29.8679945332567,30.0973702455253,29.7942666257418,30.0973702455253,56849.4365468487,0.0,1.0
2020-02-03,36.54,36.72,36.51,36.54,34936,29.9335304510477,30.0809862660775,29.9089544818761,29.9335304510477,42646.5378712226,0.0,1.0
2020-02-04,37.24,37.29,37.12,37.2,38453,30.5069697317191,30.5479296803385,30.4086658550326,30.4742017728236,46939.7561473014,0.0,1.0
2020-02-05,37.59,37.66,37.49,37.66,26700,30.7936893720548,30.851033300122,30.7117694748161,30.851033300122,32592.8143222362,0.0,1.0
2020-02-06,37.51,37.69,37.51,37.69,72154,30.7281534542638,30.8756092692936,30.7281534542638,30.8756092692936,88078.7237680385,0.0,1.0
2020-02-07,37.15,37.37,37.14,37.28,38089,30.4332418242042,30.6134655981295,30.4250498344804,30.5397376906146,46495.4196524215,0.0,1.0
2020-02-10,37.27,37.31,37.13,37.18,28155,30.5315457008908,30.5643136597863,30.4168578447565,30.4578177933759,34368.9395970995,0.0,1.0
2020-02-11,37.63,37.68,37.54,37.54,32112,30.8264573309503,30.8674172795697,30.7527294234355,30.7527294234355,39199.2679219344,0.0,1.0
2020-02-12,37.92,37.93,37.83,37.86,35659,31.0640250329428,31.0722170226667,30.9902971254279,31.0148730945995,43529.1073377011,0.0,1.0
2020-02-13,37.72,37.79,37.62,37.65,21862,30.9001852384652,30.9575291665324,30.8182653412265,30.8428413103981,26687.0451952332,0.0,1.0
2020-02-14,37.79,37.88,37.68,37.88,22623,30.9575291665324,31.0312570740473,30.8674172795697,31.0312570740473,27616.0014386497,0.0,1.0
2020-02-18,37.62,37.71,37.56,37.6,27925,30.8182653412265,30.8919932487414,30.7691134028832,30.8018813617787,34088.1775261589,0.0,1.0
2020-02-19,37.96,38.1,37.86,37.91,30891,31.0967929918383,31.2114808479726,31.0148730945995,31.0558330432189,37708.7875366366,0.0,1.0
2020-02-20,37.88,38.01,37.65,37.92,110125,31.0312570740473,31.1377529404577,30.8428413103981,31.0640250329428,134430.100271021,0.0,1.0
2020-02-21,37.72,37.91,37.64,37.77,53168,30.9001852384652,31.0558330432189,30.8346493206742,30.9411451870846,64902.4251642193,0.0,1.0
2020-02-24,35.94,36.17,35.68,35.92,112055,29.4420110676151,29.6304268312643,29.2290193347943,29.4256270881673,136786.060257609,0.0,1.0
2020-02-25,35.07,35.94,35.03,35.94,307631,28.7293079616378,29.4420110676151,28.6965400027422,29.4420110676151,375526.594111004,0.0,1.0
2020-02-26,35.09,35.6,35.03,35.37,77779,28.7456919410855,29.1634834170033,28.6965400027422,28.9750676533541,94945.1874595208,0.0,1.0
2020-02-27,33.8,34.75,33.8,34.34,190641,27.6889252667053,28.4671642904737,27.6889252667053,28.1312927117947,232716.356374735,0.0,1.0
2020-02-28,33.63,33.76,32.83,33.03,298023,27.5496614413994,27.6561573078098,26.8943022634892,27.0581420579668,363798.063773625,0.0,1.0
2020-03-02,33.96,34.0,33.2,33.53,223360,27.8199971022874,27.8527650611829,27.1974058832727,27.4677415441606,272656.592023021,0.0,1.0
2020-03-03,33.95,34.97,33.72,34.5,155692,27.8118051125635,28.647388064399,27.6233893489143,28.2623645473767,190053.949342981,0.0,1.0
2020-03-04,34.87,34.87,34.15,34.44,41796,28.5654681671602,28.5654681671602,27.975644907041,28.2132126090335,51020.5718131903,0.0,1.0
2020-03-05,33.57,34.03,33.43,33.83,90859,27.5005095030562,27.8773410303545,27.3858216469219,27.713501235877,110912.004363448,0.0,1.0
2020-03-06,33.3,33.33,32.84,32.85,988114,27.2793257805115,27.3039017496831,26.9024942532131,26.910686242937,1206195.36071918,0.0,1.0
2020-03-09,30.2,31.4,30.14,30.94,328169,24.7398089661095,25.7228477329748,24.6906570277662,25.3460162056764,400597.426341345,0.0,1.0
2020-03-10,31.11,31.36,29.99,31.31,563722,25.4852800309823,25.6900797740793,24.5677771819081,25.6491198254599,688138.070238188,0.0,1.0
2020-03-11,29.06,30.2,28.81,30.05,174313,23.8059221375875,24.7398089661095,23.6011223944906,24.6169291202513,212784.690747264,0.0,1.0
2020-03-12,25.31,26.53,25.0,26.53,429285,20.7339259911335,21.7333487374465,20.4799743096933,21.7333487374465,524030.198364088,0.0,1.0
2020-03-13,26.67,26.97,25.09,26.97,153254,21.8480365935808,22.0937962852971,20.5537022172082,22.0937962852971,187077.87139101,0.0,1.0
2020-03-16,22.88,24.04,22.01,22.66,227512,18.7432724882313,19.6935432962011,18.030569382254,18.563048714306,277724.957755827,0.0,1.0
2020-03-17,23.46,23.46,22.45,22.8,240493,19.2184078922162,19.2184078922162,18.3910169301046,18.6777365704403,293570.924898784,0.0,1.0
2020-03-18,21.76,22.18,20.89,21.57,387405,17.825769639157,18.1698332075599,17.1130665331797,17.6701218344034,472907.087359773,0.0,1.0
2020-03-19,21.87,22.21,21.07,21.32,327537,17.9158815261197,18.1944091767315,17.2605223482095,17.4653220913064,399825.940998586,0.0,1.0
2020-03-20,21.95,23.17,21.95,22.81,136457,17.9814174439107,18.9808401902237,17.9814174439107,18.6859285601642,166573.695279752,0.0,1.0
2020-03-23,21.83,22.55,21.83,22.25,174851,17.8831135672242,18.4729368273434,17.8831135672242,18.227177135627,213441.429852334,0.0,1.0
2020-03-24,24.24,24.46,23.29,23.57,226354,19.8573830906786,20.0376068646039,19.0791440669103,19.3085197791788,276311.381763874,0.0,1.0
2020-03-25,25.08,25.65,24.3,24.51,92151,20.5455102274843,21.0124536417453,19.9065350290219,20.0785668132233,112489.15477934,0.0,1.0
2020-03-26,26.25,26.5,25.11,25.24,108288,21.580486209199,21.7860146492866,20.6432765223995,20.750151311245,131718.997081183,0.0934,1.0
2020-03-27,25.53,25.81,24.92,25.1,155479,20.9885643017467,21.2187561546448,20.4870749079329,20.635055384796,189121.028619841,0.0,1.0
2020-03-30,25.6,25.6,24.96,25.21,330462,21.0461122649712,21.0461122649712,20.5199594583469,20.7254878984345,401966.267854629,0.0,1.0
2020-03-31,25.88,26.04,25.39,25.64,351709,21.2763041178693,21.4078423195254,20.8734683752976,21.0789968153852,427810.623009253,0.0,1.0
2020-04-01,24.62,25.15,24.46,24.86,83171,20.2404407798278,20.6761610728135,20.1089025781717,20.4377480823119,101167.264205074,0.0,1.0
2020-04-02,24.88,25.2,24.52,24.6,64707,20.4541903575189,20.717266760831,20.1582294037927,20.2239985046208,78708.0853292343,0.0,1.0
2020-04-03,24.34,24.78,24.15,24.6,47597,20.0102489269296,20.3719789814838,19.8540473124631,20.2239985046208,57895.8804675782,0.0,1.0
2020-04-06,25.95,26.1,25.48,25.48,163979,21.3338520810938,21.4571691451464,20.9474586137291,20.9474586137291,199460.230333697,0.0,1.0
2020-04-07,26.46,27.21,26.35,27.11,104041,21.7531300988726,22.3697154191354,21.662697585234,22.2875040431003,126553.045354272,0.0,1.0
2020-04-08,27.0,27.04,26.52,26.81,79789,22.1970715294618,22.2299560798758,21.8024569244936,22.0408699149952,97053.478299632,0.0,1.0
2020-04-09,27.92,28.02,27.41,27.52,105704,22.9534161889842,23.0356275650192,22.5341381712055,22.624570684844,128575.879760171,0.0,1.0
2020-04-13,27.33,27.87,27.14,27.65,140081,22.4683690703774,22.9123105009667,22.3121674559109,22.7314454736896,170391.260621023,0.0,1.0
2020-04-14,27.48,27.74,27.38,27.61,117201,22.59168613443,22.8054357121211,22.509474758395,22.6985609232756,142560.562360666,0.0,1.0
2020-04-15,26.26,26.58,26.1,26.4,206481,21.5887073468025,21.8517837501146,21.4571691451464,21.7038032732515,251158.671656322,0.0,1.0
2020-04-16,26.11,26.41,25.87,26.29,192890,21.4653902827499,21.712024410855,21.2680829802658,21.613370759613,234626.896304203,0.0,1.0
2020-04-17,27.08,27.14,26.73,26.88,153652,22.2628406302898,22.3121674559109,21.9751008141672,22.0984178782197,186898.708439698,0.0,1.0
2020-04-20,26.63,27.08,26.55,26.67,72995,21.8928894381321,22.2628406302898,21.8271203373041,21.9257739885462,88789.4151885805,0.0,1.0
2020-04-21,26.41,26.64,26.16,26.34,87136,21.712024410855,21.9011105757356,21.5064959707674,21.6544764476305,105990.197710421,0.0,1.0
2020-04-22,26.53,26.76,26.46,26.67,60535,21.8106780620971,21.9997642269777,21.7531300988726,21.9257739885462,73633.3618527394,0.0,1.0
2020-04-23,26.6,27.13,26.48,26.76,80937,21.8682260253216,22.3039463183074,21.7695723740796,21.9997642269777,98449.8787193388,0.0,1.0
2020-04-24,27.07,27.07,26.65,26.84,336983,22.2546194926863,22.2546194926863,21.9093317133391,22.0655333278057,409898.260134166,0.0,1.0
2020-04-27,27.26,27.37,27.09,27.17,68818,22.4108211071529,22.5012536207915,22.2710617678933,22.3368308687214,83708.6098287243,0.0,1.0
2020-04-28,27.44,27.81,27.38,27.81,112904,22.558801584016,22.8629836753457,22.509474758395,22.8629836753457,137333.791800143,0.0,1.0
2020-04-29,28.31,28.45,28.02,28.15,160119,23.2740405555209,23.3891364819699,23.0356275650192,23.1425023538648,194765.016378934,0.0,1.0
2020-04-30,27.84,28.14,27.59,27.92,129751,22.8876470881562,23.1342812162613,22.6821186480686,22.9534161889842,157826.089597006,0.0,1.0
2020-05-01,27.25,27.59,27.1,27.46,102708,22.4025999695494,22.6821186480686,22.2792829054968,22.575243859223,124931.615250205,0.0,1.0
2020-05-04,27.25,27.32,26.93,27.06,53861,22.4025999695494,22.4601479327739,22.1395235662373,22.2463983550828,65515.263942354,0.0,1.0
2020-05-05,27.16,27.47,27.07,27.35,49011,22.3286097311179,22.5834649968265,22.2546194926863,22.4848113455845,59615.8370820947,0.0,1.0
2020-05-06,26.94,27.41,26.92,27.35,107003,22.1477447038408,22.5341381712055,22.1313024286338,22.4848113455845,130155.953057383,0.0,1.0
2020-05-07,27.49,27.66,27.35,27.41,74719,22.5999072720335,22.7396666112931,22.4848113455845,22.5341381712055,90886.4485714849,0.0,1.0
2020-05-08,28.11,28.11,27.87,27.87,230518,23.1096178034508,23.1096178034508,22.9123105009667,22.9123105009667,280396.717726435,0.0,1.0
2020-05-11,27.75,27.86,27.51,27.66,52431,22.8136568497246,22.9040893633632,22.6163495472405,22.7396666112931,63775.8453010817,0.0,1.0
2020-05-12,27.48,28.05,27.45,27.96,31900,22.59168613443,23.0602909778298,22.5670227216195,22.9863007393982,38802.4158437662,0.0,1.0
2020-05-13,27.07,27.54,26.91,27.51,69839,22.2546194926863,22.641012960051,22.1230812910303,22.6163495472405,84950.5304110593,0.0,1.0
2020-05-14,26.89,26.89,26.24,26.43,78877,22.1066390158233,22.1066390158233,21.5722650715955,21.728466686062,95944.1427745686,0.0,1.0
2020-05-15,26.96,27.03,26.73,26.86,78498,22.1641869790478,22.2217349422723,21.9751008141672,22.0819756030127,95483.136015798,0.0,1.0
2020-05-18,28.26,28.33,27.72,27.82,62557,23.2329348675033,23.2904828307279,22.7889934369141,22.8712048129492,76092.8754839651,0.0,1.0
2020-05-19,27.8,28.21,27.79,28.07,63357,22.8547625377422,23.1918291794858,22.8465414001386,23.0767332530368,77065.9768217395,0.0,1.0
2020-05-20,28.44,28.54,28.23,28.28,62078,23.3809153443664,23.4631267204015,23.2082714546928,23.2493771427104,75510.2310579724,0.0,1.0
2020-05-21,28.32,28.55,28.19,28.44,62870,23.2822616931244,23.471347858005,23.1753869042788,23.3809153443664,76473.6013823692,0.0,1.0
2020-05-22,28.41,28.41,28.13,28.27,67668,23.3562519315559,23.3562519315559,23.1260600786578,23.2411560051069,82309.7766556731,0.0,1.0
2020-05-26,29.38,29.67,29.36,29.45,127747,24.1537022790958,24.3921152695975,24.1372600038888,24.2112502423204,155388.470745881,0.0,1.0
2020-05-27,29.58,29.66,29.27,29.66,74400,24.3181250311659,24.383894131994,24.0632697654573,24.383894131994,90498.4244130473,0.0,1.0
2020-05-28,29.89,30.24,29.87,29.94,32066,24.5729802968746,24.8607201129972,24.5565380216676,24.6140859848921,39004.3343713544,0.0,1.0
2020-05-29,30.04,30.06,29.71,29.98,133366,24.6962973609271,24.7127396361341,24.4249998200115,24.6469705353061,162223.291267076,0.0,1.0
2020-06-01,30.62,30.72,30.25,30.25,75617,25.1731233419304,25.2553347179654,24.8689412506007,24.8689412506007,91978.7548231369,0.0,1.0
2020-06-02,30.98,31.06,30.75,30.83,47677,25.4690842956565,25.5348533964846,25.2799981307759,25.345767231604,57993.1906013556,0.0,1.0
2020-06-03,31.75,31.84,31.36,31.4,61838,26.1021118911264,26.1761021295579,25.7814875245897,25.8143720750037,75218.3006566399,0.0,1.0
2020-06-04,31.78,31.95,31.57,31.59,35434,26.1267753039369,26.2665346431965,25.9541314142633,25.9705736894703,43101.0910033859,0.0,1.0
2020-06-05,32.16,32.54,32.14,32.4,39329,26.4391785328701,26.7515817618032,26.422736257663,26.6364858353542,47838.8781416764,0.0,1.0
2020-06-08,32.56,32.56,32.15,32.45,160939,26.7680240370102,26.7680240370102,26.4309573952665,26.6775915233717,195762.445250153,0.0,1.0
2020-06-09,31.86,32.05,31.78,31.87,129004,26.1925444047649,26.3487460192315,26.1267753039369,26.2007655423684,156917.45622286,0.0,1.0
2020-06-10,31.72,32.06,31.58,31.9,63938,26.0774484783159,26.356967156835,25.9623525518668,26.2254289551789,77772.6916682984,0.0,1.0
2020-06-11,29.81,30.82,29.71,30.71,80723,24.5072111960465,25.3375460940005,24.4249998200115,25.2471135803619,98189.574111484,0.0,1.0
2020-06-12,30.52,30.83,30.01,30.73,32514,25.0909119658953,25.345767231604,24.6716339481166,25.2635558555689,39549.2711205083,0.0,1.0
2020-06-15,30.8,30.92,29.88,29.94,50010,25.3211038187935,25.4197574700355,24.5647591592711,24.6140859848921,60830.9973776409,0.0,1.0
2020-06-16,31.14,31.37,30.83,31.31,18924,25.6006224973126,25.7897086621932,25.345767231604,25.7403818365722,23018.7121450606,0.0,1.0
2020-06-17,31.08,31.3,30.99,31.19,22640,25.5512956716916,25.7321606989687,25.47730543326,25.6417281853301,27538.767859024,0.0,1.0
2020-06-18,30.82,30.97,30.78,30.83,23340,25.3375460940005,25.460863158053,25.3046615435865,25.345767231604,28390.2315295769,0.0,1.0
2020-06-19,30.58,31.14,30.55,31.14,13604,25.1402387915164,25.6006224973126,25.1155753787059,25.6006224973126,16547.5882488588,0.0,1.0
2020-06-22,31.09,31.25,30.8,30.97,29565,25.5595168092951,25.6910550109512,25.3211038187935,25.460863158053,35962.1763141363,0.0,1.0
2020-06-23,31.27,31.54,31.23,31.44,45333,25.7074972861582,25.9294680014528,25.6746127357441,25.8472566254177,55142.0036816756,0.0,1.0
2020-06-24,30.42,30.98,30.31,30.86,14532,25.0087005898603,25.4690842956565,24.9182680762217,25.3704306444145,17676.3858006774,0.0,1.0
2020-06-25,30.66,30.66,30.04,30.21,300691,25.3474114591247,25.3474114591247,24.8348414948501,24.9753848721512,363713.118196187,0.172,1.0
2020-06-26,30.19,30.56,30.04,30.56,41529,24.9588503571746,25.2647388842417,24.8348414948501,25.2647388842417,50233.1033704682,0.0,1.0
2020-06-29,30.36,30.44,30.07,30.26,38719,25.0993937344757,25.1655317943821,24.859643267315,25.0167211595927,46834.1527463016,0.0,1.0
2020-06-30,30.44,30.55,30.13,30.22,89071,25.1655317943821,25.2564716267534,24.9092468122448,24.9836521296395,107739.477240265,0.0,1.0
2020-07-01,30.74,30.82,30.46,30.46,110297,25.4135495190311,25.4796875789375,25.1820663093587,25.1820663093587,133414.255157902,0.0,1.0
2020-07-02,30.92,31.23,30.92,31.05,21388,25.5623601538204,25.8186451359577,25.5623601538204,25.6698345011683,25870.7316546889,0.0,1.0
2020-07-06,31.56,31.65,31.48,31.52,54999,26.0914646330716,26.1658699504663,26.0253265731652,26.0583956031184,66526.2937290178,0.0,1.0
2020-07-07,31.18,31.57,31.18,31.44,35679,25.7773088485162,26.0997318905599,25.7773088485162,25.992257543212,43156.9961991605,0.0,1.0
2020-07-08,31.6,31.6,31.28,31.35,53549,26.1245336630248,26.1245336630248,25.8599814233992,25.9178522258173,64772.386823309,0.0,1.0
2020-07-09,31.22,31.66,31.03,31.65,24899,25.8103778784694,26.1741372079546,25.6532999861917,26.1658699504663,30117.605548443,0.0,1.0
2020-07-10,31.63,31.63,31.26,31.38,55585,26.1493354354897,26.1493354354897,25.8434469084226,25.9426539982822,67235.114037118,0.0,1.0
2020-07-13,31.29,31.97,31.29,31.78,41189,25.8682486808875,26.4304221900918,25.8682486808875,26.2733442978142,49821.8424408538,0.0,1.0
2020-07-14,31.92,31.92,31.41,31.41,71454,26.3890859026503,26.3890859026503,25.9674557707471,25.9674557707471,86430.1131313887,0.0,1.0
2020-07-15,32.24,32.46,32.09,32.34,33439,26.6536381422759,26.8355178070185,26.5296292799514,26.7363107171589,40447.5124275828,0.0,1.0
2020-07-16,32.22,32.41,32.18,32.31,20020,26.6371036272993,26.794181519577,26.6040345973461,26.711508944694,24216.0112084754,0.0,1.0
2020-07-17,32.42,32.56,32.29,32.35,66647,26.8024487770653,26.9181903819015,26.6949744297174,26.7445779746472,80615.6093412216,0.0,1.0
2020-07-20,32.81,32.9,32.54,32.6,31186,27.124871819109,27.1992771365036,26.9016558669249,26.9512594118547,37722.3039734022,0.0,1.0
2020-07-21,32.78,32.99,32.74,32.85,23682,27.1000700466441,27.2736824538983,27.0670010166909,27.1579408490622,28645.533338617,0.0,1.0
2020-07-22,33.04,33.1552,32.8621,32.89,82427,27.3150187413398,27.410257547605,27.167944230623,27.1910098790153,99702.9548392109,0.0,1.0
2020-07-23,32.85,33.21,32.76,33.04,82057,27.1579408490622,27.4555621186409,27.0835355316675,27.3150187413398,99255.4061805125,0.0,1.0
2020-07-24,32.61,32.6799,32.41,32.58,29045,26.959526669343,27.0173147991862,26.794181519577,26.9347248968781,35132.5697078005,0.0,1.0
2020-07-27,32.91,33.043,32.72,32.72,33250,27.2075443939919,27.3174989185863,27.0504665017143,27.0504665017143,40218.899734356,0.0,1.0
2020-07-28,32.69,33.0499,32.66,32.77,50722,27.0256647292494,27.3232033262532,27.0008629567845,27.0918027891558,61352.8731526616,0.0,1.0
2020-07-29,33.15,33.24,32.915,32.92,81894,27.4059585737111,27.4803638911058,27.2116780227361,27.2158116514802,99058.2428524916,0.0,1.0
2020-07-30,32.73,32.77,32.125,32.36,230511,27.0587337592026,27.0918027891558,26.5585646811605,26.7528452321355,278824.023959883,0.0,1.0
2020-07-31,32.04,32.6751,31.81,32.65,90863,26.4882929925099,27.0133465155918,26.2981460702791,26.9925956992962,109907.064257527,0.0,1.0
2020-08-03,32.6907,32.75,32.31,32.38,118444,27.0262434372735,27.0752682741792,26.711508944694,26.7693797471121,143268.792786047,0.0,1.0
2020-08-04,32.83,32.92,32.4133,32.54,73645,27.1414063340856,27.2158116514802,26.7969097145481,26.9016558669249,89080.3269454628,0.0,1.0
2020-08-05,33.29,33.52,33.29,33.38,30813,27.5217001785473,27.7118471007782,27.5217001785473,27.596105495942,37271.1265417958,0.0,1.0
2020-08-06,33.49,33.6,33.24,33.32,18168,27.6870453283133,27.7779851606846,27.4803638911058,27.5465019510122,21975.848733046,0.0,1.0
2020-08-07,33.38,33.391,33.14,33.14,25589,27.596105495942,27.6051994791791,27.3976913162228,27.3976913162228,30952.2233173664,0.0,1.0
2020-08-10,33.4267,33.45,33.26,33.34,36015,27.6347135884123,27.6539762983601,27.4968984060824,27.5630364659888,43563.4187648972,0.0,1.0
2020-08-11,33.6225,33.9693,33.575,33.94,35615,27.7965864900332,28.0832949797275,27.7573170169638,28.0590719152867,43079.5823771155,0.0,1.0
2020-08-12,34.21,34.33,34.0656,34.09,94181,28.2822878674708,28.3814949573304,28.1629086693398,28.1830807776112,113920.487094177,0.0,1.0
2020-08-13,34.19,34.43,34.0501,34.28,38675,28.2657533524942,28.4641675322134,28.1500944202329,28.3401586698889,46780.9307436456,0.0,1.0
2020-08-14,33.8,33.93,33.73,33.87,40739,27.9433303104506,28.0508046577984,27.8854595080325,28.0012011128686,49277.5265045992,0.0,1.0
2020-08-17,34.14,34.2,34.1,34.13,22599,28.2244170650527,28.2740206099825,28.1913480350995,28.2161498075644,27335.5463186981,0.0,1.0
2020-08-18,34.18,34.35,34.1,34.33,13855,28.2574860950059,28.398029472307,28.1913480350995,28.3814949573304,16758.8828817895,0.0,1.0
2020-08-19,33.88,34.3,33.88,34.2517,35057,28.0094683703569,28.3566931848655,28.0094683703569,28.316762331197,42404.63061616,0.0,1.0
2020-08-20,33.86,33.9065,33.6,33.6,32493,27.9929338553803,28.0313766027009,27.7779851606846,27.7779851606846,39303.2393704791,0.0,1.0
2020-08-21,33.721,33.74,33.41,33.41,40159,27.878018976293,27.8937267655208,27.6209072684069,27.6209072684069,48575.9637423158,0.0,1.0
2020-08-24,34.19,34.32,34.02,34.32,27639,28.2657533524942,28.3732276998421,28.1252099751931,28.3732276998421,33431.8848047478,0.0,1.0
2020-08-25,34.3,34.4,34.0301,34.4,25691,28.3566931848655,28.4393657597485,28.1335599052563,28.4393657597485,31075.6015962508,0.0,1.0
2020-08-26,34.7,34.73,34.42,34.42,20396,28.6873834843975,28.7121852568624,28.4559002747251,28.4559002747251,24670.8174129902,0.0,1.0
2020-08-27,34.2213,34.65,34.1195,34.65,36541,28.2916298684326,28.646047196956,28.2074691872017,28.646047196956,44199.6636148301,0.0,1.0
2020-08-28,34.58,34.58,34.3503,34.47,58801,28.5881763945379,28.5881763945379,28.3982774900316,28.4972365621666,71125.158594883,0.0,1.0
2020-08-31,34.4,34.65,34.4,34.57,19265,28.4393657597485,28.646047196956,28.4393657597485,28.5799091370496,23302.7700265373,0.0,1.0
2020-09-01,34.25,34.47,34.15,34.36,50076,28.315356897424,28.4972365621666,28.232684322541,28.4062967297953,60571.4773863942,0.0,1.0
2020-09-02,34.67,34.68,34.3305,34.46,35724,28.6625817119326,28.6708489694209,28.3819083202048,28.4889693046783,43211.4277927859,0.0,1.0
2020-09-03,33.7967,34.6502,33.5682,34.58,66886,27.9406021154794,28.6462125421057,27.7516952818718,28.5881763945379,80904.7015829213,0.0,1.0
2020-09-04,33.96,34.03,33.19,33.94,38214,28.0756064302633,28.1334772326814,27.4390276036643,28.0590719152867,46223.3093067272,0.0,1.0
2020-09-08,33.36,33.72,33.25,33.25,31174,27.5795709809654,27.8771922505442,27.4886311485941,27.4886311485941,37707.7888817688,0.0,1.0
2020-09-09,34.15,34.25,33.94,33.99,34914,28.232684322541,28.315356897424,28.0590719152867,28.1004082027282,42231.6591075279,0.0,1.0
2020-09-10,33.6,34.34,33.6,34.29,31138,27.7779851606846,28.3897622148187,27.7779851606846,28.3484259273772,37664.2436068684,0.0,1.0
2020-09-11,33.84,34.04,33.681,33.97,39645,27.9763993404038,28.1417444901697,27.8449499463398,28.0838736877516,47954.2339840162,0.0,1.0
2020-09-14,34.093,34.18,33.99,34.13,10171,28.1855609548577,28.2574860950059,28.1004082027282,28.2161498075644,12302.7497503198,0.0,1.0
2020-09-15,34.27,34.37,34.13,34.37,32311,28.3318914124006,28.4145639872836,28.2161498075644,28.4145639872836,39083.0938140384,0.0,1.0
2020-09-16,34.4,34.61,34.29,34.45,36132,28.4393657597485,28.6129781670028,28.3484259273772,28.48070204719,43704.9409083233,0.0,1.0
2020-09-17,34.46,34.503,34.18,34.18,13358,28.4889693046783,28.524518511878,28.2574860950059,28.2574860950059,16157.7161699707,0.0,1.0
2020-09-18,34.3,34.4399,34.17,34.35,34704,28.3566931848655,28.4723521171268,28.2492188375176,28.398029472307,41977.6450039425,0.0,1.0
2020-09-21,33.22,33.22,32.7,33.14,176744,27.4638293761292,27.4638293761292,27.0339319867377,27.3976913162228,213787.946305233,0.0,1.0
2020-09-22,33.11,33.11,32.7029,33.0,42506,27.3728895437579,27.3728895437579,27.0363294914093,27.2819497113866,51414.8737476251,0.0,1.0
2020-09-23,32.54,33.05,32.4802,33.05,60755,26.9016558669249,27.3232859988281,26.8522176671449,27.3232859988281,73488.6993491968,0.0,1.0
2020-09-24,32.46,32.65,32.18,32.32,48931,26.9513420844296,27.1090979376656,26.7188597743975,26.8351009294135,58932.1398179127,0.1401,1.0
2020-09-25,32.64,32.76,32.145,32.16,407228,27.1007949980216,27.2004302737496,26.6897994856435,26.7022538951095,490462.435547383,0.0,1.0
2020-09-28,33.19,33.23,33.0601,33.14,25077,27.5574566784417,27.5906684370177,27.4496014924661,27.5159419802217,30202.5560526823,0.0,1.0
2020-09-29,33.28,33.46,33.1349,33.28,28726,27.6321831352377,27.7816360488297,27.5117074810032,27.6321831352377,34597.3850607869,0.0,1.0
2020-09-30,33.22,33.6081,33.19,33.33,83299,27.5823654973737,27.9046025849574,27.5574566784417,27.6736978334577,100324.708562922,0.0,1.0
2020-10-01,33.84,33.85,33.51,33.65,114158,28.0971477553018,28.1054506949458,27.8231507470497,27.9393919020658,137491.063279583,0.0,1.0
2020-10-02,33.73,33.845,33.34,33.34,42028,28.0058154192178,28.1012992251238,27.6820007731017,27.6820007731017,50618.2169231619,0.0,1.0
2020-10-05,34.435,34.453,34.16,34.16,20641,28.5911726641199,28.6061179554791,28.3628418239098,28.3628418239098,24859.8699797989,0.0,1.0
2020-10-06,33.98,34.4845,33.96,34.47,35908,28.2133889103178,28.6322722153577,28.1967830310298,28.6202329528739,43247.3335223399,0.0,1.0
2020-10-07,34.31,34.4308,34.27,34.28,32497,28.4873859185699,28.5876854294694,28.4541741599939,28.4624770996379,39139.1499798228,0.0,1.0
2020-10-08,34.64,34.6799,34.549,34.6,24862,28.7613829268219,28.7945116560015,28.6858261760615,28.7281711682459,29943.6116194836,0.0,1.0
2020-10-09,34.95,34.9999,34.84,34.9,19943,29.018774055786,29.0602057246095,28.927441719702,28.977259357566,24019.2038664371,0.0,1.0
2020-10-12,35.25,35.36,35.11,35.13,22412,29.267862245106,29.3591945811901,29.15162109009,29.168226969378,26992.8494737296,0.0,1.0
2020-10-13,34.79,34.8399,34.65,34.8,50821,28.885927021482,28.9273586903055,28.7696858664659,28.894229961126,61208.4420446372,0.0,1.0
2020-10-14,34.7,34.94,34.62,34.93,17733,28.8112005646859,29.010471116142,28.7447770475339,29.002168176498,21357.4959716958,0.0,1.0
2020-10-15,34.18,34.2053,33.86,33.86,104136,28.3794477031979,28.4004541404972,28.1137536345898,28.1137536345898,125420.639514381,0.0,1.0
2020-10-16,34.34,34.47,34.26,34.36,30565,28.5122947375019,28.6202329528739,28.4458712203499,28.5289006167899,36812.2632591711,0.0,1.0
2020-10-19,33.98,34.4519,33.96,34.34,25939,28.2133889103178,28.6052046321183,28.1967830310298,28.5122947375019,31240.7425709027,0.0,1.0
2020-10-20,34.28,34.5768,34.28,34.41,31990,28.4624770996379,28.7089083482718,28.4624770996379,28.5704153150099,38528.5228745586,0.0,1.0
2020-10-21,33.97,34.37,33.97,34.21,36693,28.2050859706738,28.5372035564339,28.2050859706738,28.4043565221299,44192.7818016937,0.0,1.0
2020-10-22,33.975,34.02,33.785,33.95,15600,28.2092374404958,28.2466006688938,28.0514815872598,28.1884800913858,18788.5263158211,0.0,1.0
2020-10-23,34.02,34.08,33.81,34.05,36401,28.2466006688938,28.2964183067578,28.0722389363698,28.2715094878258,43841.0991296284,0.0,1.0
2020-10-26,33.18,33.552,32.95,33.45,63836,27.5491537387977,27.8580230935545,27.3581861269856,27.7733331091857,76883.6131985097,0.0,1.0
2020-10-27,32.68,33.1199,32.65,33.0,24484,27.1340067565976,27.4992530715372,27.1090979376656,27.3997008252056,29488.3511741386,0.0,1.0
2020-10-28,31.44,31.7752,31.44,31.618,70708,26.1044422407414,26.3827567776083,26.1044422407414,26.2522345664046,85160.1999191714,0.0,1.0
2020-10-29,31.62,31.74,31.37,31.56,57795,26.2538951543334,26.3535304300614,26.0463216632334,26.2040775164694,69607.8768219794,0.0,1.0
2020-10-30,31.59,31.67,31.4,31.67,35981,26.2289863354014,26.2954098525534,26.0712304821654,26.2954098525534,43335.2541903562,0.0,1.0
2020-11-02,31.98,32.07,31.7483,31.91,16487,26.5528009815175,26.6275274383135,26.360421869966,26.4946804040095,19856.8226518552,0.0,1.0
2020-11-03,32.89,33.04,32.72,32.72,46133,27.3083684891216,27.4329125837817,27.1672185151736,27.1672185151736,55562.2490081906,0.0,1.0
2020-11-04,33.29,33.61,33.0,33.02,26359,27.6404860748817,27.9061801434898,27.3997008252056,27.4163067044937,31746.5875101748,0.0,1.0
2020-11-05,34.16,34.3265,33.9998,34.15,33261,28.3628418239098,28.5010857689825,28.2298287308129,28.3545388842658,40059.3060122131,0.0,1.0
2020-11-06,34.36,34.46,34.231,34.34,40035,28.5289006167899,28.6119300132299,28.4217926953823,28.5122947375019,48217.8622470446,0.0,1.0
2020-11-09,34.59,35.26,34.54,35.26,99054,28.7198682286019,29.27616518475,28.6783535303819,29.27616518475,119299.915749188,0.0,1.0
2020-11-10,34.85,35.0,34.7947,34.83,83683,28.935744659346,29.060288754006,28.8898294031146,28.919138780058,100787.195364542,0.0,1.0
2020-11-11,35.31,35.375,35.215,35.28,20322,29.31767988297,29.3716489906561,29.238801956352,29.292771064038,24475.6687044946,0.0,1.0
2020-11-12,35.06,35.315,34.905,35.21,70701,29.11010639187,29.321831352792,28.981410827388,29.23465048653,85151.7691701836,0.0,1.0
2020-11-13,35.63,35.63,35.3455,35.38,42225,29.5833739515781,29.5833739515781,29.3471553187062,29.3758004604781,50855.4822875349,0.0,1.0
2020-11-16,35.95,35.9745,35.75,35.96,15047,29.8490680201862,29.869410222314,29.6830092273061,29.8573709598302,18122.4971457794,0.0,1.0
2020-11-17,35.95,36.065,35.85,35.95,28695,29.8490680201862,29.9445518260922,29.7660386237461,29.8490680201862,34560.0488866977,0.0,1.0
2020-11-18,35.91,36.24,35.895,36.12,35555,29.8158562616101,30.0898532698622,29.8034018521441,29.9902179941342,42822.1828948089,0.0,1.0
2020-11-19,36.14,36.16,35.855,35.89,47393,30.0068238734222,30.0234297527102,29.7701900935681,29.7992503823221,57079.7838260068,0.0,1.0
2020-11-20,36.17,36.24,36.0966,36.19,40753,30.0317326923542,30.0898532698622,29.9707891153672,30.0483385716422,49082.6162146574,0.0,1.0
2020-11-23,36.16,36.37,35.9909,36.37,18051,30.0234297527102,30.1977914852342,29.8830270433301,30.1977914852342,21740.4928542875,0.0,1.0
2020-11-24,36.57,36.57,36.2,36.2,46273,30.3638502781143,30.3638502781143,30.0566415112862,30.0566415112862,55730.8639879478,0.0,1.0
2020-11-25,36.48,36.6609,36.4,36.4,18747,30.2891238213182,30.4393239994782,30.2227003041662,30.2227003041662,22578.7501822242,0.0,1.0
2020-11-27,36.885,36.92,36.74,36.74,7662,30.6253928769003,30.6544531656543,30.5050002520623,30.5050002520623,9228.05696357826,0.0,1.0
2020-11-30,36.48,37.16,36.44,37.15,38597,30.2891238213182,30.8537237171104,30.2559120627422,30.8454207774664,46485.945526394,0.0,1.0
2020-12-01,37.38,37.38,36.975,36.98,25335,31.0363883892784,31.0363883892784,30.7001193336963,30.7042708035183,30513.2893725209,0.0,1.0
2020-12-02,37.19,37.23,36.97,36.97,40273,30.8786325360424,30.9118442946184,30.6959678638743,30.6959678638743,48504.5077126321,0.0,1.0
2020-12-03,37.29,37.52,37.2501,37.35,49563,30.9616619324824,31.1526295442944,30.9285332033028,31.0114795703464,59693.316012246,0.0,1.0
2020-12-04,37.47,37.67,37.4,37.56,49830,31.1111148460744,31.2771736389544,31.0529942685664,31.1858413028704,60014.8888664976,0.0,1.0
2020-12-07,37.34,37.405,37.24,37.33,24891,31.0031766307024,31.0571457383884,30.9201472342624,30.9948736910584,29978.5390081475,0.0,1.0
2020-12-08,37.45,37.51,37.2889,37.3,27238,31.0945089667864,31.1443266046504,30.9607486091215,30.9699648721264,32805.2487045086,0.0,1.0
2020-12-09,37.51,37.73,37.33,37.73,29243,31.1443266046504,31.3269912768185,30.9948736910584,31.3269912768185,35220.0560931766,0.0,1.0
2020-12-10,37.42,37.462,37.05,37.05,14698,31.0696001478544,31.1044724943592,30.7623913810263,30.7623913810263,17702.1640890986,0.0,1.0
2020-12-11,37.14,37.18,36.94,37.06,31513,30.8371178378224,30.8703295963984,30.6710590449423,30.7706943206703,37954.027550671,0.0,1.0
2020-12-14,37.47,37.7,37.405,37.62,23793,31.1111148460744,31.3020824578865,31.0571457383884,31.2356589407344,28656.1158097648,0.0,1.0
2020-12-15,37.96,38.05,37.5489,37.62,18131,31.5179588886305,31.5926853454265,31.1766250398656,31.2356589407344,21836.8442712918,0.0,1.0
2020-12-16,38.32,38.44,38.055,38.18,121965,31.8168647158146,31.9164999915426,31.5968368152485,31.7006235607985,146893.757186481,0.0,1.0
2020-12-17,38.72,38.81,38.6241,38.68,114990,32.1489823015746,32.2237087583706,32.0693571103887,32.1157705429986,138493.118016427,0.0,1.0
2020-12-18,38.66,38.77,38.5335,38.71,1452821,32.0991646637106,32.1904969997946,31.994132477214,32.1406793619306,1749767.02504343,0.0,1.0
2020-12-21,38.23,38.3141,37.5038,37.64,80809,31.7421382590185,31.8119659814246,31.1391787820711,31.2522648200224,97325.7707086657,0.0,1.0
2020-12-22,38.15,38.22,38.0447,38.19,39598,31.6757147418665,31.7338353193745,31.5882847874152,31.7089265004425,47691.5426316591,0.0,1.0
2020-12-23,38.681,38.74,38.53,38.63,18875,32.116600836963,32.1655881808626,31.9912264483386,32.0742558447786,22732.9124494309,0.0,1.0
2020-12-24,38.45,38.51,38.2,38.33,62330,32.3218495049627,32.3722867213554,32.11169443666,32.2209750721774,74147.6288240259,0.4782,1.0
2020-12-28,38.46,38.7752,38.46,38.7,16130,32.3302557076949,32.595219217811,32.3302557076949,32.5320045732655,19188.2119834997,0.0,1.0
2020-12-29,38.82,39.09,38.765,39.06,51919,32.6328790060508,32.8598464798178,32.5866448910242,32.8346278716214,61762.7264706337,0.0,1.0
2020-12-30,38.63,39.09,38.63,39.01,80366,32.4731611541407,32.8598464798178,32.4731611541407,32.7925968579609,95603.2141516391,0.0,1.0
2020-12-31,38.14,38.6,38.06,38.56,72954,32.0612572202673,32.4479425459444,31.9940075984105,32.414317735016,86785.9155018127,0.0,1.0
2021-01-04,39.0,39.43,38.69,39.39,108025,32.7841906552288,33.1456573727095,32.5235983705334,33.1120325617811,128506.298792161,0.0,1.0
2021-01-05,39.24,39.4716,39.0,39.06,37474,32.9859395207994,33.1806271760751,32.7841906552288,32.8346278716214,44578.986724716,0.0,1.0
2021-01-06,39.83,40.05,39.5,39.52,142803,33.4819054819939,33.6668419421003,33.2045007918343,33.2213131972985,169878.129936746,0.0,1.0
2021-01-07,39.87,39.99,39.75,39.81,43960,33.5155302929224,33.6164047257077,33.414655860137,33.4650930765297,52294.7178421975,0.0,1.0
2021-01-08,39.93,40.13,39.72,40.07,148150,33.565967509315,33.7340915639572,33.3894372519407,33.6836543475646,176238.909197488,0.0,1.0
2021-01-11,39.28,39.4385,39.144,39.22,28387,33.0195643317279,33.1528026450318,32.9052399745712,32.9691271153352,33769.1118149786,0.0,1.0
2021-01-12,39.47,39.55,39.14,39.31,37933,33.179282183638,33.2465318054948,32.9018774934783,33.0447829399242,45125.0120998198,0.0,1.0
2021-01-13,39.4,39.62,39.4,39.54,38904,33.1204387645132,33.3053752246196,33.1204387645132,33.2381256027627,46280.1115316846,0.0,1.0
2021-01-14,39.78,39.86,39.57,39.57,92045,33.4398744683334,33.5071240901902,33.2633442109591,33.2633442109591,109496.526473728,0.0,1.0
2021-01-15,38.9,39.14,38.7056,39.14,57875,32.7001286279077,32.9018774934783,32.5367120467955,32.9018774934783,68847.9707715465,0.0,1.0
2021-01-19,39.15,39.25,39.0387,39.25,69222,32.9102836962104,32.9943457235315,32.8167226598021,32.9943457235315,82346.3366349546,0.0,1.0
2021-01-20,39.44,39.57,39.25,39.35,109692,33.1540635754416,33.2633442109591,32.9943457235315,33.0784077508526,130489.358269935,0.0,1.0
2021-01-21,39.81,39.9,39.575,39.78,98230,33.4650930765297,33.5407489011187,33.2675473123251,33.4398744683334,116854.188663309,0.0,1.0
2021-01-22,39.4,39.6299,39.32,39.38,104346,33.1204387645132,33.3136973653244,33.0531891426563,33.103626359049,124129.76860696,0.0,1.0
2021-01-25,39.03,39.07,38.785,39.03,68838,32.8094092634251,32.8430340743536,32.6034572964884,32.8094092634251,81889.531092384,0.0,1.0
2021-01-26,39.11,39.28,39.0,39.25,68134,32.876658885282,33.0195643317279,32.7841906552288,32.9943457235315,81052.0542643378,0.0,1.0
2021-01-27,38.19,38.6,37.929,38.3,67505,32.1032882339279,32.4479425459444,31.8838863426198,32.1957564639811,80303.797268825,0.0,1.0
2021-01-28,38.68,38.985,38.6174,38.63,88957,32.5151921678013,32.7715813511306,32.4625693386983,32.4731611541407,105823.048568889,0.0,1.0
2021-01-29,38.2,38.54,37.96,38.44,129211,32.11169443666,32.3975053295517,31.9099455710894,32.3134433022306,153709.117086174,0.0,1.0
2021-02-01,38.62,38.7864,38.5577,38.76,30640,32.4647549514086,32.6046341648709,32.4123843083876,32.5824417896581,36449.2755842797,0.0,1.0
2021-02-02,39.12,39.2068,38.85,38.91,45864,32.8850650880141,32.9580309277288,32.6580976142471,32.7085348306398,54559.7119907768,0.0,1.0
2021-02-03,39.27,39.34,39.14,39.27,30904,33.0111581289958,33.0700015481205,32.9018774934783,33.0111581289958,36763.3293947969,0.0,1.0
2021-02-04,39.1,39.1899,38.94,39.05,28158,32.8682526825499,32.9438244451116,32.7337534388361,32.8262216688893,33496.6939263103,0.0,1.0
2021-02-05,39.62,39.62,39.3333,39.36,32379,33.3053752246196,33.3053752246196,33.06436939229,33.0868139535848,38517.9861012856,0.0,1.0
2021-02-08,39.55,39.78,39.4428,39.68,23576,33.2465318054948,33.4398744683334,33.1564173122066,33.3558124410123,28045.9569574079,0.0,1.0
2021-02-09,39.64,39.81,39.4855,39.57,47427,33.3221876300838,33.4650930765297,33.1923117978727,33.2633442109591,56419.0533007713,0.0,1.0
2021-02-10,39.42,39.86,39.415,39.82,31649,33.1372511699774,33.5071240901902,33.1330480686114,33.4734992792618,37649.5797312946,0.0,1.0
2021-02-11,40.01,40.01,39.7701,39.85,24668,33.6332171311719,33.6332171311719,33.4315523276286,33.4987178874581,29344.997719093,0.0,1.0
2021-02-12,40.1,40.15,39.8719,39.895,19414,33.7088729557609,33.7509039694214,33.5171274714415,33.5365457997526,23094.8510506921,0.0,1.0
2021-02-16,40.54,40.7735,40.54,40.63,50245,34.0787458759737,34.2750307097685,34.0787458759737,34.1544017005627,59771.33980849,0.0,1.0
2021-02-17,40.03,40.1619,39.8466,40.11,28320,33.6500295366361,33.7609073506726,33.4958597785292,33.717279158493,33689.4087645823,0.0,1.0
2021-02-18,39.934,39.96,39.64,39.87,15076,33.5693299904079,33.5911861175113,33.3221876300838,33.5155302929224,17934.3759369647,0.0,1.0
2021-02-19,40.09,40.3384,40.0,40.16,28291,33.7004667530288,33.9092768288944,33.6248109284398,33.7593101721535,33654.910429336,0.0,1.0
2021-02-22,39.95,40.12,39.78,39.94,23627,33.5827799147792,33.7256853612251,33.4398744683334,33.5743737120471,28106.6264435306,0.0,1.0
2021-02-23,39.57,39.7386,39.2179,39.47,24165,33.2633442109591,33.4050727890224,32.9673618127615,33.179282183638,28746.6300422362,0.0,1.0
2021-02-24,39.97,40.17,39.6224,39.71,28766,33.5995923202435,33.7677163748857,33.3073927132753,33.3810310492086,34219.9693687137,0.0,1.0
2021-02-25,39.33,40.2788,39.33,40.17,53688,33.0615953453884,33.859175860611,33.0615953453884,33.7677163748857,63867.124920653,0.0,1.0
2021-02-26,38.99,39.3,38.94,39.3,38511,32.7757844524967,33.0363767371921,32.7337534388361,33.0363767371921,45812.59960921,0.0,1.0
2021-03-01,39.7,39.7302,39.45,39.45,36920,33.3726248464765,33.3980115787275,33.1624697781737,33.1624697781737,43919.9495617364,0.0,1.0
2021-03-02,39.86,39.96,39.6616,39.85,27105,33.5071240901902,33.5911861175113,33.3403450279852,33.4987178874581,32244.0474775425,0.0,1.0
2021-03-03,39.54,39.91,39.51,39.77,56431,33.2381256027627,33.5491551038508,33.2129069945664,33.4314682656013,67130.1915958383,0.0,1.0
2021-03-04,38.98,39.6627,38.8514,39.48,20693,32.7673782497646,33.3412697102857,32.6592744826296,33.1876883863701,24616.346594827,0.0,1.0
2021-03-05,39.13,39.31,38.6,39.31,16499,32.8934712907462,33.0447829399242,32.4479425459444,33.0447829399242,19627.1735595637,0.0,1.0
2021-03-08,39.24,39.3588,39.04,39.04,56678,32.9859395207994,33.0858052092569,32.8178154661572,32.8178154661572,67424.0222443148,0.0,1.0
2021-03-09,40.04,40.1,39.77,39.85,29357,33.6584357393682,33.7088729557609,33.4314682656013,33.4987178874581,34923.0216490763,0.0,1.0
2021-03-10,40.13,40.27,39.97,40.11,44095,33.7340915639572,33.8517784022068,33.5995923202435,33.717279158493,52455.3135407576,0.0,1.0
2021-03-11,40.63,40.7,40.3776,40.55,51130,34.1544017005627,34.2132451196875,33.9422291436043,34.0871520787058,60824.1338323831,0.0,1.0
2021-03-12,40.51,40.5956,40.21,40.21,25933,34.0535272677774,34.1254843631643,33.8013411858141,33.8013411858141,30849.8388944884,0.0,1.0
2021-03-15,40.57,40.57,40.17,40.37,121824,34.1039644841701,34.1039644841701,33.7677163748857,33.9358404295279,144921.558380525,0.0,1.0
2021-03-16,40.84,40.888,40.6754,40.78,42426,34.330931957937,34.3712817310511,34.1925658609665,34.2804947415444,50469.8748674494,0.0,1.0
2021-03-17,40.84,40.95,40.43,40.54,22287,34.330931957937,34.4234001879902,33.9862776459205,34.0787458759737,26512.5654356019,0.0,1.0
2021-03-18,40.52,41.02,40.52,40.81,20174,34.0619334705095,34.482243607115,34.0619334705095,34.3057133497407,23998.9453536964,0.0,1.0
2021-03-19,40.68,40.728,40.1918,40.48,24379,34.1964327142233,34.2367824873374,33.7860418968417,34.0283086595811,29001.2039643979,0.0,1.0
2021-03-22,40.8324,40.9789,40.67,40.72,51421,34.3245432438606,34.447694113886,34.1880265114912,34.2300575251517,61170.3067826124,0.0,1.0
2021-03-23,40.45,40.7699,40.29,40.67,17143,34.0030900513847,34.2720044767849,33.868590807671,34.1880265114912,20393.2745215831,0.0,1.0
2021-03-24,40.24,40.47,40.12,40.3,23958,33.8265597940104,34.019902456849,33.7256853612251,33.8769970104031,28500.3833044443,0.0,1.0
2021-03-25,40.16,40.27,39.85,39.91,25238,33.8678342494251,33.960599731682,33.6064042539738,33.6570036079321,29926.8643083431,0.1291,1.0
2021-03-26,40.9,40.9,40.48,40.52,19639,34.4918929482442,34.4918929482442,34.137697470536,34.1714303731749,23287.6491065675,0.0,1.0
2021-03-29,40.525,40.65,40.36,40.57,15298,34.1756469860048,34.2810623067512,34.0364987626194,34.2135965014735,18140.1525552355,0.0,1.0
2021-03-30,40.58,40.67,40.4201,40.46,140101,34.2220297271332,34.2979287580707,34.0871824488343,34.1208310192166,166129.789066613,0.0,1.0
2021-03-31,40.66,40.8884,40.6411,40.76,86744,34.289495532411,34.4821104064789,34.2735567359141,34.3738277890081,102859.81129895,0.0,1.0
2021-04-01,41.51,41.51,41.02,41.08,68055,35.0063197134869,35.0063197134869,34.5930916561608,34.6436910101191,80698.6587885051,0.0,1.0
2021-04-05,42.11,42.27,41.78,41.78,80501,35.51231325307,35.6472448636255,35.2340168062993,35.2340168062993,95456.9499835933,0.0,1.0
2021-04-06,41.72,41.85,41.63,41.64,86368,35.183417452341,35.2930493859173,35.1075184214035,35.1159516470633,102413.955804064,0.0,1.0
2021-04-07,41.83,42.01,41.76,41.87,27586,35.2761829345979,35.4279809964728,35.2171503549799,35.3099158372368,32711.0895796003,0.0,1.0
2021-04-08,41.94,42.06,41.76,41.93,32116,35.3689484168548,35.4701471247714,35.2171503549799,35.3605151911951,38082.6996642661,0.0,1.0
2021-04-09,42.13,42.13,41.8691,41.91,28367,35.5291797043894,35.5291797043894,35.3091568469274,35.3436487398756,33637.1883602017,0.0,1.0
2021-04-12,41.72,41.89,41.6666,41.86,50241,35.183417452341,35.3267822885562,35.1383840273181,35.301482611577,59575.0689323824,0.0,1.0
2021-04-13,42.24,42.24,41.96,41.98,59653,35.6219451866463,35.6219451866463,35.3858148681742,35.4026813194936,70735.6857352244,0.0,1.0
2021-04-14,42.17,42.236,42.0,42.09,187947,35.5629126070283,35.6185718963824,35.4195477708131,35.4954468017505,222864.900790877,0.0,1.0
2021-04-15,42.35,42.35,42.1519,42.32,64879,35.7147106689032,35.7147106689032,35.5476484685842,35.689410991924,76932.6027997857,0.0,1.0
2021-04-16,42.85,42.95,42.62,42.66,1470660,36.1363719518891,36.2207042084862,35.9424077617156,35.9761406643544,1743887.87795023,0.0,1.0
2021-04-19,42.92,43.02,42.78,43.0,34668,36.1954045315071,36.2797367881043,36.077339372271,36.2628703367848,41108.8252572168,0.0,1.0
2021-04-20,42.17,42.5,42.0111,42.5,29422,35.5629126070283,35.841209053799,35.4289086512954,35.841209053799,34888.1924748423,0.0,1.0
2021-04-21,42.26,42.34,41.735,41.74,98210,35.6388116379657,35.7062774432435,35.1960672908306,35.2002839036604,116456.032321197,0.0,1.0
2021-04-22,42.07,42.37,41.9846,42.37,54860,35.4785803504311,35.7315771202226,35.4065606032971,35.7315771202226,65052.2139613164,0.0,1.0
2021-04-23,42.69,42.73,42.33,42.33,49694,36.0014403413336,36.0351732439725,35.6978442175838,35.6978442175838,58926.4440501942,0.0,1.0
2021-04-26,42.83,42.94,42.8217,42.84,26833,36.1195055005696,36.2122709828265,36.1125059232721,36.1279387262294,31818.1928039374,0.0,1.0
2021-04-27,42.93,42.994,42.74,42.76,21705,36.2038377571668,36.257810401389,36.0436064696322,36.0604729209516,25737.4827566601,0.0,1.0
2021-04-28,43.11,43.1193,42.74,42.88,253068,36.3556358190417,36.3634787189053,36.0436064696322,36.1616716288682,300084.463776202,0.0,1.0
2021-04-29,42.91,43.125,42.7,43.12,66626,36.1869713058474,36.3682856575313,36.0098735669933,36.3640690447014,79004.1707507594,0.0,1.0
2021-04-30,42.28,42.77,42.2233,42.69,22621,35.6556780892852,36.0689061466113,35.6078616997946,36.0014403413336,26823.6626324998,0.0,1.0
2021-05-03,43.01,43.01,42.72,42.72,29389,36.2713035624445,36.2713035624445,36.0267400183127,36.0267400183127,34849.0615404508,0.0,1.0
2021-05-04,42.08,42.375,41.8235,42.22,65561,35.4870135760908,35.7357937330525,35.2707013379191,35.6050787353269,77741.3087772123,0.0,1.0
2021-05-05,42.91,42.91,42.5945,42.65,58348,36.1869713058474,36.1869713058474,35.9209030362833,35.9677074386947,69188.2351479199,0.0,1.0
2021-05-06,43.14,43.145,42.745,42.86,89096,36.3809354960209,36.3851521088507,36.047823082462,36.1448051775488,105648.77971377,0.0,1.0
2021-05-07,43.74,43.7799,43.24,43.24,27983,36.8869290356039,36.9205776059862,36.465267752618,36.465267752618,33181.8465781903,0.0,1.0
2021-05-10,43.72,44.01,43.59,43.94,25620,36.8700625842845,37.1146261284163,36.7604306507082,37.0555935487983,30379.8345185732,0.0,1.0
2021-05-11,43.11,43.28,42.84,42.89,54953,36.3556358190417,36.4990006552569,36.1279387262294,36.1701048545279,65162.4920491473,0.0,1.0
2021-05-12,42.57,43.1,42.5,42.9,100771,35.900241633417,36.347202593382,35.841209053799,36.1785380801876,119492.829987164,0.0,1.0
2021-05-13,42.87,42.99,42.58,42.58,43917,36.1532384032085,36.2544371111251,35.9086748590767,35.9086748590767,52076.1589598821,0.0,1.0
2021-05-14,43.61,43.65,43.1917,43.24,36610,36.7772971020276,36.8110300046665,36.4245352726816,36.465267752618,43411.6214568683,0.0,1.0
2021-05-17,43.69,43.71,43.45,43.55,41307,36.8447629073053,36.8616293586248,36.6423654914721,36.7266977480693,48981.2577852734,0.0,1.0
2021-05-18,43.8,44.03,43.73,44.03,49925,36.9375283895622,37.1314925797357,36.8784958099442,37.1314925797357,59200.3605909355,0.0,1.0
2021-05-19,43.28,43.4799,42.9408,43.09,27393,36.4990006552569,36.6675808361947,36.2129456408793,36.3387693677223,32482.232902704,0.0,1.0
2021-05-20,43.84,43.84,43.49,43.53,19211,36.9712612922011,36.9712612922011,36.676098394111,36.7098312967498,22780.1327453673,0.0,1.0
2021-05-21,43.8,43.84,43.65,43.83,32023,36.9375283895622,36.9712612922011,36.8110300046665,36.9628280665414,37972.4215764352,0.0,1.0
2021-05-24,44.11,44.1873,43.875,43.94,53013,37.1989583850135,37.2641472193631,37.0007775820101,37.0555935487983,62862.0674212771,0.0,1.0
2021-05-25,44.05,44.26,44.0168,44.26,24055,37.1483590310552,37.3254567699092,37.1203607218649,37.3254567699092,28524.0795996986,0.0,1.0
2021-05-26,43.92,44.1,43.9,43.95,27434,37.0387270974788,37.1905251593537,37.0218606461594,37.064026774458,32530.8501242208,0.0,1.0
2021-05-27,44.49,44.49,44.3,44.3,18484,37.5194209600827,37.5194209600827,37.3591896725481,37.3591896725481,21918.0664028613,0.0,1.0
2021-05-28,44.5,44.69,44.4,44.47,22219,37.5278541857424,37.6880854732771,37.4435219291453,37.5025545087633,26346.9767044566,0.0,1.0
2021-06-01,45.16,45.27,45.03,45.18,46539,38.0844470792838,38.1772125615407,37.9748151457075,38.1013135306032,55185.2895651787,0.0,1.0
2021-06-02,45.24,45.24,44.965,45.04,20394,38.1519128845615,38.1519128845615,37.9199991789193,37.9832483713672,24182.9174540118,0.0,1.0
2021-06-03,44.82,44.91,44.77,44.87,22502,37.7977174068534,37.8736164377908,37.7555512785548,37.839883535152,26682.5541115119,0.0,1.0
2021-06-04,45.23,45.24,45.0463,45.14,35627,38.1434796589018,38.1519128845615,37.9885613035328,38.0675806279643,42245.9939263547,0.0,1.0
2021-06-07,45.52,45.52,45.3165,45.35,23112,38.3880432030336,38.3880432030336,38.2164270608584,38.2446783668184,27405.8835048112,0.0,1.0
2021-06-08,45.36,45.4599,45.29,45.35,26181,38.2531115924781,38.3373595168187,38.1940790128601,38.2446783668184,31045.0604032305,0.0,1.0
2021-06-09,45.27,45.32,45.11,45.32,26865,38.1772125615407,38.2193786898393,38.0422809509852,38.2193786898393,31856.1379524383,0.0,1.0
2021-06-10,45.19,45.36,45.124,45.21,73589,38.1097467562629,38.2531115924781,38.0540874669088,38.1266132075824,87260.7979073882,0.0,1.0
2021-06-11,45.36,45.36,45.13,45.29,25223,38.2531115924781,38.2531115924781,38.0591474023046,38.1940790128601,29909.0775199833,0.0,1.0
2021-06-14,45.3378,45.385,45.23,45.27,31559,38.2343898315136,38.2741946566274,38.1434796589018,38.1772125615407,37422.2169231714,0.0,1.0
2021-06-15,45.1,45.14,45.03,45.14,18664,38.0338477253255,38.0675806279643,37.9748151457075,38.0675806279643,22131.5078631792,0.0,1.0
2021-06-16,44.6,44.98,44.42,44.91,23396,37.6121864423396,37.9326490174089,37.4603883804647,37.8736164377908,27742.6466977572,0.0,1.0
2021-06-17,43.9,44.105,43.64,44.08,24351,37.0218606461594,37.1947417721836,36.8025967790067,37.1736587080343,28875.0722233324,0.0,1.0
2021-06-18,42.92,43.06,42.83,43.06,23984,36.1954045315071,36.3134696907431,36.1195055005696,36.3134696907431,28439.8888014621,0.0,1.0
2021-06-21,43.62,43.63,43.21,43.21,11603,36.7857303276873,36.794163553347,36.4399680756389,36.4399680756389,13758.6736892664,0.0,1.0
2021-06-22,43.79,43.81,43.41,43.47,78711,36.9290951639025,36.9459616152219,36.6086325888332,36.6592319427915,93334.3932393214,0.0,1.0
2021-06-23,43.53,43.735,43.395,43.64,61703,36.7098312967498,36.8827124227741,36.5959827503437,36.8025967790067,73166.5468110666,0.0,1.0
2021-06-24,43.21,43.26,43.02,43.12,22566,36.9796945178608,37.0224851849724,36.8170899828367,36.9026713170599,26367.8992677738,0.64,1.0
2021-06-25,43.34,43.3604,43.1502,43.26,31558,37.090950252351,37.1084088445326,36.9285168799953,37.0224851849724,36874.8632940001,0.0,1.0
2021-06-28,42.89,43.07,42.7401,43.07,29703,36.7058342483464,36.8598806499483,36.5775478283458,36.8598806499483,34707.3345719527,0.0,1.0
2021-06-29,42.96,43.01,42.885,42.91,393344,36.7657411823027,36.8085318494143,36.7015551816353,36.7229505151911,459614.241318054,0.0,1.0
2021-06-30,42.68,42.805,42.49,42.68,140231,36.5261134464777,36.6330901142567,36.3635089114535,36.5261134464777,163856.992033111,0.0,1.0
2021-07-01,42.97,42.97,42.77,42.84,104096,36.774299315725,36.774299315725,36.6031366472786,36.6630435812348,121633.999919267,0.0,1.0
2021-07-02,43.05,43.11,42.84,42.94,60328,36.8427643831036,36.8941131836376,36.6630435812348,36.7486249154581,70492.0068699042,0.0,1.0
2021-07-06,42.76,43.13,42.635,43.13,90904,36.5945785138562,36.9112294504822,36.4876018460772,36.9112294504822,106219.423692179,0.0,1.0
2021-07-07,42.9875,43.06,42.75,42.99,166407,36.7892760492141,36.851322516526,36.5860203804339,36.7914155825697,194443.100835435,0.0,1.0
2021-07-08,42.31,42.375,42.1,42.22,43715,36.2094625098517,36.2650903770968,36.0297417079829,36.1324393090508,51080.0636573044,0.0,1.0
2021-07-09,43.16,43.24,42.8028,42.91,47921,36.9369038507492,37.0053689181278,36.6312073249038,36.7229505151911,55994.6867327389,0.0,1.0
2021-07-12,43.33,43.4388,43.087,43.115,66924,37.0823921189287,37.1755046105636,36.8744294767662,36.8983922503487,78199.2949834482,0.0,1.0
2021-07-13,42.98,43.2543,42.98,43.15,34762,36.7828574491474,37.0176070489217,36.7828574491474,36.9283457173269,40618.6703158004,0.0,1.0
2021-07-14,43.18,43.37,43.16,43.3438,66549,36.9540201175938,37.116624652618,36.9369038507492,37.0942023430515,77761.115322657,0.0,1.0
2021-07-15,42.77,42.9169,42.61,42.8,32607,36.6031366472786,36.7288556272525,36.4662065125214,36.6288110475455,38100.59786512,0.0,1.0
2021-07-16,42.4,42.7754,42.35,42.76,80487,36.2864857106526,36.6077580393266,36.243695043541,36.5945785138562,94047.3769549458,0.0,1.0
2021-07-19,41.36,41.46,41.1504,41.46,30554,35.3964398347309,35.4820211689542,35.217061358199,35.4820211689542,35701.710282175,0.0,1.0
2021-07-20,41.71,41.76,41.11,41.16,24241,35.6959745045123,35.7387651716239,35.1824864991728,35.2252771662844,28325.1017526413,0.0,1.0
2021-07-21,42.66,42.67,42.37,42.425,38819,36.508997179633,36.5175553130553,36.2608113103856,36.3078810442084,45359.1900060139,0.0,1.0
2021-07-22,42.88,43.02,42.685,43.01,26627,36.6972761149241,36.8170899828367,36.5303925131888,36.8085318494143,31113.0928743691,0.0,1.0
2021-07-23,43.19,43.278,43.0377,43.12,64285,36.9625782510162,37.0378898251326,36.8322378789942,36.9026713170599,75115.6786505732,0.0,1.0
2021-07-26,43.61,43.61,43.28,43.28,106991,37.3220198547538,37.3220198547538,37.0396014518171,37.0396014518171,125016.746900575,0.0,1.0
2021-07-27,43.3,43.4099,43.15,43.27,39205,37.0567177186617,37.1507716049731,36.9283457173269,37.0310433183948,45810.2229368551,0.0,1.0
2021-07-28,43.46,43.54,43.245,43.3,68359,37.1936478534189,37.2621129207975,37.0096479848389,37.0567177186617,79876.0624854094,0.0,1.0
2021-07-29,43.82,43.9,43.73,43.82,65076,37.5017406566226,37.5702057240011,37.4247174558216,37.5017406566226,76039.9456150689,0.0,1.0
2021-07-30,43.63,43.95,43.61,43.86,167849,37.3391361215984,37.6129963911128,37.3220198547538,37.5359731903119,196128.047691065,0.0,1.0
2021-08-02,43.8,44.1587,43.8,44.06,105103,37.4846243897779,37.7916046356367,37.4846243897779,37.7071358587583,122810.658368378,0.0,1.0
2021-08-03,44.16,44.22,43.9532,44.07,34784,37.7927171929816,37.8440659935155,37.6157349938079,37.7156939921806,40644.3768559001,0.0,1.0
2021-08-04,44.14,44.38,44.133,44.33,30764,37.7756009261369,37.9809961282727,37.7696102327413,37.9382054611611,35947.0908922181,0.0,1.0
2021-08-05,44.25,44.3528,44.22,44.22,41669,37.8697403937825,37.957718005364,37.8440659935155,37.8440659935155,48689.3554280273,0.0,1.0
2021-08-06,44.05,44.29,44.05,44.23,24051,37.698577725336,37.9039729274718,37.698577725336,37.8526241269378,28103.0907245071,0.0,1.0
2021-08-09,44.03,44.1493,44.02,44.08,11873,37.6814614584914,37.7835599902197,37.672903325069,37.724252125603,13873.3523001984,0.0,1.0
2021-08-10,44.18,44.26,44.11,44.11,19880,37.8098334598262,37.8782985272048,37.7499265258699,37.7499265258699,23229.364417413,0.0,1.0
2021-08-11,44.66,44.66,44.45,44.5,65823,38.2206238640977,38.2206238640977,38.0409030622289,38.0836937293406,76912.7994993652,0.0,1.0
2021-08-12,44.6,44.69,44.51,44.59,30921,38.1692750635638,38.2462982643647,38.0922518627629,38.1607169301415,36130.5421102027,0.0,1.0
2021-08-13,44.92,44.92,44.71,44.76,24478,38.4431353330782,38.4431353330782,38.2634145312094,38.306205198321,28602.0312982614,0.0,1.0
2021-08-16,44.61,44.61,44.3636,44.5,22773,38.1778331969861,38.1778331969861,37.9669607894601,38.0836937293406,26609.7744405306,0.0,1.0
2021-08-17,44.03,44.25,43.88,44.2,60783,37.6814614584914,37.8697403937825,37.5530894571565,37.8269497266709,71023.6648583308,0.0,1.0
2021-08-18,44.04,44.28,43.97,44.1,35524,37.6900195919137,37.8954147940495,37.6301126579574,37.7413683924476,41509.0513865282,0.0,1.0
2021-08-19,43.43,43.515,43.2601,43.33,21736,37.1679734531519,37.2407175872417,37.0225707663067,37.0823921189287,25398.0616185558,0.0,1.0
2021-08-20,43.54,43.63,43.27,43.27,23412,37.2621129207975,37.3391361215984,37.0310433183948,37.0310433183948,27356.4325825188,0.0,1.0
2021-08-23,44.07,44.14,43.8625,43.9,38639,37.7156939921806,37.7756009261369,37.5381127236674,37.5702057240011,45148.8637688342,0.0,1.0
2021-08-24,44.04,44.2196,43.995,44.04,37792,37.6900195919137,37.8437236681786,37.6515079915132,37.6900195919137,44159.1619749936,0.0,1.0
2021-08-25,44.3,44.3306,44.09,44.19,24040,37.9125310608941,37.9387189491664,37.7328102590253,37.8183915932485,28090.2374544572,0.0,1.0
2021-08-26,44.11,44.245,44.015,44.2108,18367,37.7499265258699,37.8654613270713,37.6686242583579,37.836192510767,21461.4555460073,0.0,1.0
2021-08-27,44.62,44.66,44.14,44.14,37464,38.1863913304085,38.2206238640977,37.7756009261369,37.7756009261369,43775.9008316882,0.0,1.0
2021-08-30,44.69,44.73,44.5301,44.67,67082,38.2462982643647,38.280530798054,38.1094537109418,38.2291819975201,78383.9146805283,0.0,1.0
2021-08-31,44.46,44.64,44.3872,44.62,45719,38.0494611956513,38.2035075972531,37.9871579843368,38.1863913304085,53421.6957645728,0.0,1.0
2021-09-01,44.68,44.79,44.59,44.59,19996,38.2377401309424,38.331879598588,38.1607169301415,38.1607169301415,23364.9079924845,0.0,1.0
2021-09-02,44.99,45.0336,44.874,44.93,25886,38.5030422670344,38.5403557287558,38.4037679193355,38.4516934665005,30247.2498646456,0.0,1.0
2021-09-03,44.86,44.9395,44.79,44.85,20819,38.3917865325442,38.4598236932517,38.331879598588,38.3832283991219,24326.5662880343,0.0,1.0
2021-09-07,44.61,44.8104,44.6007,44.8,26449,38.1778331969861,38.3493381907695,38.1698741329034,38.3404377320103,30905.1035953802,0.0,1.0
2021-09-08,44.165,44.39,44.051,44.35,23542,37.7969962596927,37.989554261695,37.6994335386782,37.9553217280057,27508.3348649265,0.0,1.0
2021-09-09,44.08,44.31,44.0492,44.07,21425,37.724252125603,37.9210891943164,37.6978930746622,37.7156939921806,25034.6646198729,0.0,1.0
2021-09-10,43.88,44.32,43.88,44.26,39418,37.5530894571565,37.9296473277387,37.5530894571565,37.8782985272048,46059.1089841845,0.0,1.0
2021-09-13,44.23,44.28,44.079,44.28,25673,37.8526241269378,37.8954147940495,37.7233963122607,37.8954147940495,29998.3638173162,0.0,1.0
2021-09-14,44.09,44.5,44.0328,44.5,29376,37.7328102590253,38.0836937293406,37.6838577358496,38.0836937293406,34325.2419077427,0.0,1.0
2021-09-15,44.28,44.28,44.025,44.1,32916,37.8954147940495,37.8954147940495,37.6771823917802,37.7413683924476,38461.657905612,0.0,1.0
2021-09-16,44.2,44.2,43.93,44.1,16998,37.8269497266709,37.8269497266709,37.5958801242681,37.7413683924476,19861.8076643454,0.0,1.0
2021-09-17,43.48,43.99,43.3575,43.99,28075,37.2107641202635,37.6472289248021,37.1059269858401,37.6472289248021,32805.050604571,0.0,1.0
2021-09-20,42.29,42.491,42.025,42.24,66563,36.192346243007,36.3643647247957,35.9655557073154,36.1495555758954,77777.4740299932,0.0,1.0
2021-09-21,42.59,42.97,42.59,42.77,33337,36.4490902456767,36.774299315725,36.4490902456767,36.6031366472786,38953.5876047937,0.0,1.0
2021-09-22,43.41,43.57,43.1929,43.22,24693,37.1508571863073,37.2877873210645,36.9650601097086,36.9882526512831,28853.2543037817,0.0,1.0
2021-09-23,43.56,43.71,43.4,43.4,27062,37.4681071922728,37.5971295999597,37.3304832907401,37.3304832907401,31461.9768207323,0.2207,1.0
2021-09-24,43.15,43.24,43.09,43.12,20903,37.1154459445953,37.1928593892075,37.0638369815206,37.0896414630579,24301.5926939534,0.0,1.0
2021-09-27,43.09,43.2408,43.04,43.04,31070,37.0638369815206,37.1935475087151,37.0208295122916,37.0208295122916,36121.6325408377,0.0,1.0
2021-09-28,42.21,42.55,42.15,42.55,52029,36.3069055230908,36.5993563138478,36.2552965600161,36.5993563138478,60488.3302049324,0.0,1.0
2021-09-29,41.94,42.2499,41.93,42.2,119497,36.0746651892544,36.3412254835355,36.0660636954086,36.298304029245,138925.868160042,0.0,1.0
2021-09-30,41.91,42.155,41.7884,42.08,48014,36.048860707717,36.259597306939,35.9442665425522,36.1950861030955,55820.5363635593,0.0,1.0
2021-10-01,42.1,42.2,41.75,42.04,94995,36.2122890907871,36.298304029245,35.9112368061844,36.1606801277123,110440.118545764,0.0,1.0
2021-10-04,41.84,42.1168,41.7,42.04,56323,35.9886502507965,36.226739600448,35.8682293369554,36.1606801277123,65480.4863082589,0.0,1.0
2021-10-05,42.15,42.2999,41.865,41.92,28922,36.2552965600161,36.3842329527645,36.010153985411,36.0574622015628,33624.3919004219,0.0,1.0
2021-10-06,41.66,41.72,41.305,41.45,58083,35.8338233615722,35.885432324647,35.5284703300466,35.6531919908106,67526.6425126965,0.0,1.0
2021-10-07,41.85,42.0746,41.83,41.85,81796,35.9972517446423,36.1904412964188,35.9800487569507,35.9972517446423,95095.1096012348,0.0,1.0
2021-10-08,41.85,42.04,41.8373,42.04,41507,35.9972517446423,36.1606801277123,35.9863278474581,36.1606801277123,48255.5713509029,0.0,1.0
2021-10-11,41.74,42.0,41.7111,41.8,51910,35.9026353123386,36.1262741523292,35.8777769951242,35.9542442754133,60349.9821433823,0.0,1.0
2021-10-12,42.02,42.0323,41.8376,41.8483,36682,36.1434771400208,36.1540569774511,35.9865858922735,35.9957894906885,42646.0806199874,0.0,1.0
2021-10-13,42.67,42.67,42.36,42.4443,108157,36.7025742399973,36.7025742399973,36.4359279307777,36.5084385238977,125742.11170645,0.0,1.0
2021-10-14,43.02,43.11,42.9317,43.0,32852,37.0036265246,37.0810399692122,36.9276753339417,36.9864235369084,38193.3656978308,0.0,1.0
2021-10-15,43.44,43.44,43.28,43.29,55212,37.3648892661233,37.3648892661233,37.2272653645906,37.2358668584364,64188.8502042078,0.0,1.0
2021-10-18,43.24,43.3,43.06,43.16,58437,37.1928593892075,37.2444683522822,37.0380324999832,37.1240474384411,67938.198931089,0.0,1.0
2021-10-19,43.59,43.59,43.43,43.43,27781,37.4939116738102,37.4939116738102,37.3562877722775,37.3562877722775,32297.8781337951,0.0,1.0
2021-10-20,43.65,43.68,43.3365,43.53,40853,37.545520636885,37.5713251184223,37.2758638048194,37.4423027107354,47495.2383067539,0.0,1.0
2021-10-21,43.57,43.58,43.4001,43.44,39509,37.4767086861186,37.4853101799644,37.3305693056786,37.3648892661233,45932.7190233653,0.0,1.0
2021-10-22,43.79,43.91,43.6307,43.69,23934,37.6659415507261,37.7691594768756,37.5289197537626,37.5799266122681,27825.3992028455,0.0,1.0
2021-10-25,43.91,43.92,43.77,43.81,21101,37.7691594768756,37.7777609707214,37.6487385630345,37.6831445384176,24531.7852669526,0.0,1.0
2021-10-26,43.93,44.08,43.81,44.07,73938,37.7863624645672,37.915384872254,37.6831445384176,37.9067833784082,85959.4871839221,0.0,1.0
2021-10-27,43.91,44.0678,43.8179,43.98,30267,37.7691594768756,37.9048910497622,37.6899397185558,37.8293699337961,35188.0737725631,0.0,1.0
2021-10-28,44.11,44.2301,43.869,43.87,55075,37.9411893537914,38.0444932948794,37.7338933521078,37.7347535014924,64029.5755451124,0.0,1.0
2021-10-29,43.61,43.75,43.4638,43.75,215715,37.5111146615018,37.6315355753429,37.3853608214763,37.6315355753429,250787.832750139,0.0,1.0
2021-11-01,44.06,44.06,43.8401,43.91,56666,37.8981818845625,37.8981818845625,37.7090350348935,37.7691594768756,65879.2542503737,0.0,1.0
2021-11-02,43.83,43.9308,43.7489,43.89,15061,37.7003475261092,37.7870505840748,37.6305894110198,37.751956489184,17509.7492017238,0.0,1.0
2021-11-03,44.24,44.35,43.8401,43.8636,32900,38.0530087737867,38.1476252060904,37.7090350348935,37.7292485454311,38249.1699579518,0.0,1.0
2021-11-04,44.19,44.2597,44.03,44.23,25136,38.0100013045578,38.0699537166629,37.8723774030251,38.0444072799409,29222.8308833762,0.0,1.0
2021-11-05,44.0597,44.11,43.9017,44.11,31448,37.8979238397471,37.9411893537914,37.7620202369836,37.9411893537914,36561.0910892908,0.0,1.0
2021-11-08,44.28,44.3599,44.1902,44.24,23960,38.0874147491699,38.1561406849978,38.0101733344347,38.0530087737867,27855.6265104111,0.0,1.0
2021-11-09,44.21,44.47,44.0658,44.45,116482,38.0272042922494,38.25084313224,37.903170750993,38.2336401445484,135420.66307119,0.0,1.0
2021-11-10,43.59,44.0681,43.59,43.9365,31194,37.4939116738102,37.9051490945776,37.4939116738102,37.7919534355669,36265.7935461504,0.0,1.0
2021-11-11,44.05,44.159,43.9412,44.02,36078,37.8895803907167,37.9833366736358,37.7959961376744,37.8637759091793,41943.8770134646,0.0,1.0
2021-11-12,44.11,44.23,44.0396,44.06,33306,37.9411893537914,38.0444072799409,37.880634837117,37.8981818845625,38721.1809914755,0.0,1.0
2021-11-15,44.03,44.3,43.95,44.26,22433,37.8723774030251,38.1046177368615,37.8035654522587,38.0702117614783,26080.353485311,0.0,1.0
2021-11-16,43.81,44.029,43.7883,43.94,32418,37.6831445384176,37.8715172536405,37.6644792967723,37.7949639584129,37688.8021792366,0.0,1.0
2021-11-17,43.95,43.95,43.79,43.87,30915,37.8035654522587,37.8035654522587,37.6659415507261,37.7347535014924,35941.431284197,0.0,1.0
2021-11-18,43.9,44.0,43.69,43.89,42578,37.7605579830298,37.8465729214877,37.5799266122681,37.751956489184,49500.7039048532,0.0,1.0
2021-11-19,43.35,43.59,43.3043,43.57,147003,37.2874758215112,37.4939116738102,37.2481669946359,37.4767086861186,170904.034386893,0.0,1.0
2021-11-22,43.35,43.65,43.29,43.42,48489,37.2874758215112,37.545520636885,37.2358668584364,37.3476862784317,56372.7660210068,0.0,1.0
2021-11-23,42.88,43.06,42.68,43.06,24704,36.8832056107589,37.0380324999832,36.7111757338431,37.0380324999832,28720.592542287,0.0,1.0
2021-11-24,42.6944,42.6944,42.35,42.35,24982,36.723561884981,36.723561884981,36.4273264369319,36.4273264369319,29043.7922154879,0.0,1.0
2021-11-26,41.7,41.9626,41.51,41.96,54775,35.8682293369554,36.0941045653459,35.7048009538853,36.091868176946,63680.7989193559,0.0,1.0
2021-11-29,42.13,42.255,41.9106,42.23,34626,36.2380935723245,36.3456122453969,36.0493767973478,36.3241085107824,40255.7981448036,0.0,1.0
2021-11-30,41.71,42.49,41.5413,42.32,235483,35.8768308308012,36.547747350773,35.7317236296227,36.4015219553945,273769.887209981,0.0,1.0
2021-12-01,41.49,42.47,41.48,42.34,50572,35.6875979661937,36.5305443630814,35.678996472348,36.4187249430861,58794.4383925089,0.0,1.0
2021-12-02,41.91,42.04,41.67,41.67,43390,36.048860707717,36.1606801277123,35.842424855418,35.842424855418,50444.7259719006,0.0,1.0
2021-12-03,41.51,41.99,41.2977,41.99,31958,35.7048009538853,36.1176726584834,35.5221912395392,36.1176726584834,37154.0113530768,0.0,1.0
2021-12-06,41.73,41.85,41.5744,41.67,129842,35.8940338184928,35.9972517446423,35.7601945742522,35.842424855418,150952.848804875,0.0,1.0
2021-12-07,42.7,42.7718,42.43,42.43,65931,36.7283787215347,36.7901374473474,36.4961383876983,36.4961383876983,76650.6390424838,0.0,1.0
2021-12-08,42.87,42.91,42.7347,42.85,28276,36.8746041169131,36.9090100922963,36.7582259051796,36.8574011292216,32873.3595662932,0.0,1.0
2021-12-09,42.53,42.75,42.5,42.75,36999,36.5821533261562,36.7713861907636,36.5563488446188,36.7713861907636,43014.6212545367,0.0,1.0
2021-12-10,42.56,42.62,42.402,42.59,45184,36.6079578076936,36.6595667707683,36.47205420493,36.6337622892309,52530.4101939238,0.0,1.0
2021-12-13,42.15,42.5169,42.105,42.51,16208,36.2552965600161,36.5708853692182,36.21658983771,36.5649503384646,18843.2385008657,0.0,1.0
2021-12-14,41.84,42.05,41.67,41.95,29747,35.9886502507965,36.1692816215581,35.842424855418,36.0832666831002,34583.527621252,0.0,1.0
2021-12-15,42.43,42.44,41.74,41.96,38481,36.4961383876983,36.504739881544,35.9026353123386,36.091868176946,44737.5777857733,0.0,1.0
2021-12-16,42.29,42.55,42.1271,42.55,20324,36.3757174738572,36.5993563138478,36.2355991391092,36.5993563138478,23628.4538062435,0.0,1.0
2021-12-17,41.64,41.945,41.62,41.78,22756,35.8166203738806,36.0789659361773,35.799417386189,35.9370412877217,26455.8696523754,0.0,1.0
2021-12-20,41.6523,41.6523,41.385,41.53,85890,35.827200211311,35.827200211311,35.5972822808129,35.7220039415769,99854.7479540571,0.0,1.0
2021-12-21,42.225,42.28,41.97,42.12,55006,36.3198077638595,36.3671159800114,36.1004696707918,36.2294920784787,63949.3569211884,0.0,1.0
2021-12-22,42.86,42.86,42.37,42.46,75795,36.8660026230673,36.8660026230673,36.4445294246235,36.5219428692356,88118.4144973544,0.0,1.0
2021-12-23,42.56,42.65,42.35,42.35,74676,37.0509347407519,37.129284931698,36.8681176285442,36.8681176285442,85779.4973929314,0.515,1.0
2021-12-27,43.09,43.09,42.78,42.78,19791,37.5123303096569,37.5123303096569,37.2424574297313,37.2424574297313,22733.7033706078,0.0,1.0
2021-12-28,43.18,43.2599,43.1052,43.2,33038,37.5906805006031,37.6602380590097,37.5255627863501,37.6080916541466,37950.3861329968,0.0,1.0
2021-12-29,43.36,43.36,43.0976,43.16,93436,37.7473808824953,37.7473808824953,37.5189465480035,37.5732693470595,107328.902437275,0.0,1.0
2021-12-30,43.02,43.26,43.02,43.2,122347,37.4513912722544,37.6603251147774,37.4513912722544,37.6080916541466,140538.64919831,0.0,1.0
2021-12-31,43.09,43.29,43.02,43.16,35024,37.5123303096569,37.6864418450928,37.4513912722544,37.5732693470595,40231.6824239385,0.0,1.0
2022-01-03,43.56,43.56,43.1906,43.43,238438,37.9214924179312,37.9214924179312,37.5999084119812,37.8083199198979,273891.100211257,0.0,1.0
2022-01-04,43.47,43.7798,43.4474,43.71,123092,37.8431422269851,38.1128409953752,37.8234676234808,38.0520760695081,141394.422479655,0.0,1.0
2022-01-05,43.14,43.84,43.09,43.77,69794,37.5558581935159,38.1652485675414,37.5123303096569,38.1043095301389,80171.5978499418,0.0,1.0
2022-01-06,42.98,43.15,42.87,43.1,37117,37.4165689651672,37.5645637702877,37.3208076206775,37.5210358864287,42635.8884344828,0.0,1.0
2022-01-07,43.18,43.29,42.93,43.03,85553,37.5906805006031,37.6864418450928,37.3730410813082,37.4600968490262,98273.7873005712,0.0,1.0
2022-01-10,42.41,42.5,42.07,42.38,86986,36.920351089175,36.9987012801211,36.624361478934,36.8942343588596,99919.8585920715,0.0,1.0
2022-01-11,42.98,43.0601,42.53,42.65,194237,37.4165689651672,37.4863006351093,37.0248180104365,37.129284931698,223117.899125701,0.0,1.0
2022-01-12,43.63,43.68,43.4101,43.48,50664,37.9824314553338,38.0259593391927,37.790995822122,37.8518478037569,58197.1778873463,0.0,1.0
2022-01-13,43.26,43.87,43.25,43.78,49446,37.6603251147774,38.1913652978568,37.6516195380056,38.1130151069107,56798.0747240196,0.0,1.0
2022-01-14,43.01,43.16,42.7332,42.99,35679,37.4426856954826,37.5732693470595,37.2017153304393,37.425274541939,40984.0736981413,0.0,1.0
2022-01-18,42.27,42.54,42.1774,42.44,86266,36.7984730143699,37.0335235872083,36.7178593734631,36.9464678194904,99092.8025349325,0.0,1.0
2022-01-19,42.37,42.71,42.3006,42.66,47160,36.8855287820878,37.1815183923288,36.8251120792916,37.1379905084698,54172.1717426034,0.0,1.0
2022-01-20,41.95,42.59,41.95,42.43,47424,36.5198945576725,37.0770514710673,36.5198945576725,36.9377622427186,54475.425630221,0.0,1.0
2022-01-21,41.14,41.57,41.1,41.57,46204,35.8147428391572,36.1890826403444,35.7799205320701,36.1890826403444,53074.0250889578,0.0,1.0
2022-01-24,40.28,40.36,39.2,39.86,99174,35.066063236783,35.1357078509574,34.1258609454294,34.7004290123677,113920.079737085,0.0,1.0
2022-01-25,40.1,40.4,39.7027,39.83,130195,34.9093628548908,35.1705301580445,34.5634902897474,34.6743122820523,149553.560221125,0.0,1.0
2022-01-26,40.33,40.92,40.0755,40.9,342156,35.109591120642,35.6232201501778,34.8880341917999,35.6058089966342,393030.822620063,0.0,1.0
2022-01-27,40.26,40.7468,40.1113,40.6,67078,35.0486520832394,35.4724395604903,34.9192001566429,35.3446416934804,77051.7586121788,0.0,1.0
2022-01-28,40.51,40.51,39.97,40.12,111466,35.2662915025343,35.2662915025343,34.7961903568574,34.9267740084343,128039.764534797,0.0,1.0
2022-01-31,41.15,41.19,40.5,40.5,70356,35.823448415929,35.8582707230162,35.2575859257625,35.2575859257625,80817.1610500977,0.0,1.0
2022-02-01,41.63,41.6699,41.2912,41.52,56793,36.2413161009751,36.2760513522946,35.9463711599468,36.1455547564854,65237.492573742,0.0,1.0
2022-02-02,42.06,42.21,41.92,42.17,65453,36.6156559021622,36.7462395537391,36.4937778273571,36.7114172466519,75185.1390387748,0.0,1.0
2022-02-03,41.58,41.95,41.58,41.84,67615,36.1977882171161,36.5198945576725,36.1977882171161,36.4241332131828,77668.6045881283,0.0,1.0
2022-02-04,41.43,41.62,41.16,41.28,39307,36.0672045655392,36.2326105242033,35.8321539927008,35.9366209139624,45151.5172749473,0.0,1.0
2022-02-07,41.27,41.53,41.22,41.28,124254,35.9279153371906,36.1542603332572,35.8843874533316,35.9366209139624,142729.19906076,0.0,1.0
2022-02-08,41.47,41.486,41.052,41.18,110724,36.1020268726264,36.1159557954613,35.7381337635655,35.8495651462444,127187.437320357,0.0,1.0
2022-02-09,42.23,42.2999,42.1201,42.17,51445,36.7636507072827,36.8245026889175,36.6679764185607,36.7114172466519,59094.3039715486,0.0,1.0
2022-02-10,41.82,42.39,41.66,41.66,84685,36.4067220596392,36.9029399356314,36.2674328312905,36.2674328312905,97276.7252761315,0.0,1.0
2022-02-11,41.08,41.94,40.99,41.82,39867,35.7625093785265,36.5111889809007,35.6841591875803,36.4067220596392,45794.7830971664,0.0,1.0
2022-02-14,40.46,40.67,40.1898,40.64,59302,35.2227636186753,35.405580730883,34.9875389343015,35.3794640005676,68119.5531950777,0.0,1.0
2022-02-15,41.36,41.42,41.09,41.15,49123,36.0062655281367,36.0584989887675,35.7712149552983,35.823448415929,56427.0481872753,0.0,1.0
2022-02-16,41.53,41.67,41.2193,41.23,24387,36.1542603332572,36.2761384080623,35.8837780629576,35.8930930301034,28013.0778686783,0.0,1.0
2022-02-17,40.8,41.124,40.69,41.1,45691,35.5187532289163,35.8008139163224,35.4229918844266,35.7799205320701,52484.7476482461,0.0,1.0
2022-02-18,40.36,40.74,40.28,40.64,35361,35.1357078509574,35.4665197682855,35.066063236783,35.3794640005676,40618.7906062382,0.0,1.0
2022-02-22,39.73,40.165,39.44,39.89,43572,34.5872565143344,34.9659491039074,34.3347947879524,34.7265457426831,50050.6757245274,0.0,1.0
2022-02-23,39.36,40.04,39.179,40.04,172679,34.2651501737781,34.85712939426,34.1075792342086,34.85712939426,198354.462348197,0.0,1.0
2022-02-24,38.17,38.2824,37.03,37.04,143471,33.2291865379347,33.3270372208496,32.2367507859502,32.245456362722,164803.554963593,0.0,1.0
2022-02-25,39.51,39.51,38.7472,38.87,83788,34.395733825355,34.395733825355,33.7316724292026,33.8385769119602,96246.3512716125,0.0,1.0
2022-02-28,38.39,39.025,38.25,38.44,69588,33.4207092269141,33.973513351923,33.298831152109,33.4642371107731,79934.9679224827,0.0,1.0
2022-03-01,37.34,38.35,37.105,38.35,48407,32.5066236658758,33.3858869198269,32.3020426117387,33.3858869198269,55604.5868860094,0.0,1.0
2022-03-02,37.88,38.13,37.4862,37.75,85774,32.9767248115527,33.1943642308475,32.6338991982794,32.8635523135193,98527.6475625542,0.0,1.0
2022-03-03,36.73,37.81,36.53,37.81,451364,31.9755834827964,32.9157857741501,31.8014719473606,32.9157857741501,518476.847464556,0.0,1.0
2022-03-04,35.14,35.38,34.76,35.37,112851,30.5913967760813,30.8003306186044,30.2605848587532,30.7916250418326,129630.698755821,0.0,1.0
2022-03-07,33.9,35.07,33.47,35.05,207695,29.511905256379,30.5304577386788,29.1375654551919,30.5130465851352,238576.95526039,0.0,1.0
2022-03-08,34.72,35.6599,34.19,34.84,217746,30.225762551666,31.0439997124469,29.764366982761,30.3302294729275,250122.428080257,0.0,1.0
2022-03-09,36.46,36.9186,35.86,36.0,195623,31.740532909958,32.1397706607125,31.2181983036504,31.3400763784555,224709.982035694,0.0,1.0
2022-03-10,35.89,36.16,35.79,35.92,74181,31.2443150339658,31.4793656068042,31.1572592662479,31.2704317642812,85210.8963536485,0.0,1.0
2022-03-11,35.8,36.51,35.71,36.51,104304,31.1659648430197,31.784060793817,31.0876146520735,31.784060793817,119812.8541442,0.0,1.0
2022-03-14,36.7,37.0364,36.4952,36.77,56172,31.9494667524811,32.2423223550842,31.7711765401947,32.0104057898836,64524.1567244595,0.0,1.0
2022-03-15,36.76,36.8392,36.3936,36.74,40344,32.0017002131118,32.0706483811444,31.6827278801933,31.9842890595682,46342.707735021,0.0,1.0
2022-03-16,38.43,38.43,37.58,37.74,37863,33.4555315340013,33.4555315340013,32.7155575083989,32.8548467367476,43492.8104047962,0.0,1.0
2022-03-17,38.6,38.7807,38.03,38.16,37515,33.6035263391218,33.7608361113881,33.1073084631296,33.2204809611629,43093.0666438457,0.0,1.0
2022-03-18,38.86,38.97,38.13,38.13,57369,33.8298713351884,33.9256326796781,33.1943642308475,33.1943642308475,65899.1374194532,0.0,1.0
2022-03-21,38.66,38.9599,38.4935,38.92,36623,33.6557597997525,33.9168400471386,33.5108119465022,33.8821047958192,42068.436084168,0.0,1.0
2022-03-22,39.19,39.27,39.03,39.09,23482,34.1171553686576,34.1867999828319,33.9778661403089,34.0300996009396,26973.5143524133,0.0,1.0
2022-03-23,38.485,38.707,38.42,38.52,137134,33.5034122062462,33.69667601058,33.4468259572295,33.5338817249474,157524.312971801,0.0,1.0
2022-03-24,38.47,38.5133,38.29,38.41,32095,33.4903538410885,33.5280489885103,33.3336534591962,33.4381203804577,36867.1724359384,0.0,1.0
2022-03-25,38.62,38.6694,38.3129,38.55,68670,33.642962601898,33.6859963241283,33.3754391991263,33.5819836432721,78828.8306051377,0.0253,1.0
2022-03-28,38.6,38.68,38.308,38.55,88442,33.6255400422906,33.6952302807202,33.3711706720225,33.5819836432721,101525.840052127,0.0,1.0
2022-03-29,39.6,39.79,39.32,39.67,23847,34.4966680226608,34.6621823389312,34.2527521881572,34.5576469812867,27374.8525329943,0.0,1.0
2022-03-30,39.56,39.74,39.48,39.57,557995,34.461822903446,34.6186259399126,34.3921326650164,34.4705341832497,640543.080435617,0.0,1.0
2022-03-31,38.64,39.19,38.64,39.19,276524,33.6603851615054,34.139505550709,33.6603851615054,34.139505550709,317432.118163027,0.0,1.0
2022-04-01,39.07,39.09,38.81,38.9,119576,34.0349701930646,34.052392752672,33.8084769181683,33.8868784364017,137265.709166156,0.0,1.0
2022-04-04,39.04,39.12,38.92,38.96,82020,34.0088363536535,34.0785265920831,33.9043009960091,33.9391461152239,94153.7889359748,0.0,1.0
2022-04-05,38.54,38.9747,38.415,38.85,263347,33.5732723634684,33.9519516965353,33.4643813659221,33.8433220373831,302305.752925167,0.0,1.0
2022-04-06,37.85,38.0854,37.6519,37.86,107009,32.9721940570129,33.1772575835921,32.7996236041016,32.9809053368166,122839.585470004,0.0,1.0
2022-04-07,37.97,38.18,37.69,38.13,76561,33.0767294146574,33.2596662905351,32.8328135801537,33.2161098915166,87887.201106159,0.0,1.0
2022-04-08,38.1,38.189,37.89,37.96,63758,33.1899760521055,33.2675064423584,33.0070391762277,33.0680181348536,73190.1642889525,0.0,1.0
2022-04-11,37.68,38.05,37.6001,37.97,42761,32.82410230035,33.146419653087,32.7544991747184,33.0767294146574,49086.9320737774,0.0,1.0
2022-04-12,37.51,37.9116,37.39,37.82,93163,32.676010543687,33.0258555406037,32.5714751860426,32.9460602176018,106945.250410171,0.0,1.0
2022-04-13,38.03,38.14,37.71,37.71,35503,33.1289970934796,33.2248211713203,32.8502361397611,32.8502361397611,40755.2056643979,0.0,1.0
2022-04-14,37.88,38.0651,37.83,38.03,57541,32.998327896424,33.1595736855906,32.9547714974055,33.1289970934796,66053.4402482923,0.0,1.0
2022-04-18,37.72,38.02,37.685,37.82,46528,32.8589474195648,33.1202858136759,32.8284579402518,32.9460602176018,53411.2105780668,0.0,1.0
2022-04-19,37.96,38.07,37.755,37.77,75807,33.0680181348536,33.1638422126944,32.8894368988778,32.9025038185833,87021.6566431292,0.0,1.0
2022-04-20,38.19,38.31,38.07,38.25,154342,33.2683775703388,33.3729129279832,33.1638422126944,33.320645249161,177174.885295736,0.0,1.0
2022-04-21,37.79,38.7,37.79,38.66,34096,32.9199263781907,33.7126528403276,32.9199263781907,33.6778077211128,39140.0583706535,0.0,1.0
2022-04-22,37.13,37.75,37.0872,37.75,55625,32.3449819111464,32.8850812589759,32.3076976335865,32.8850812589759,63853.9930451548,0.0,1.0
2022-04-25,36.54,36.55,36.0775,36.47,90986,31.8310164027279,31.8397276825316,31.4281197118067,31.770037444102,104446.191662139,0.0,1.0
2022-04-26,35.53,36.29,35.42,36.26,55156,30.951177142554,31.6132344076354,30.8553530647133,31.5871005682243,63315.6106139068,0.0,1.0
2022-04-27,35.62,35.87,35.44,35.61,45638,31.0295786607873,31.2473606558799,30.8727756243207,31.0208673809836,52389.5466893444,0.0,1.0
2022-04-28,35.91,36.0,35.425,35.79,51691,31.2822057750947,31.360607293328,30.8597087046151,31.1776704174503,59338.0090696108,0.0,1.0
2022-04-29,35.61,36.21,35.59,36.11,42122,31.0208673809836,31.5435441692058,31.0034448213762,31.4564313711687,48353.4003604138,0.0,1.0
2022-05-02,35.42,35.67,35.0282,35.53,107153,30.8553530647133,31.0731350598058,30.5140451220042,30.951177142554,123004.888391325,0.0,1.0
2022-05-03,35.82,35.95,35.6687,35.81,57726,31.2038042568614,31.3170508943095,31.0720025934314,31.1950929770577,66265.808584712,0.0,1.0
2022-05-04,36.35,36.43,35.4625,35.84,36096,31.6655020864576,31.7351923248872,30.892376003879,31.2212268164688,41435.932277895,0.0,1.0
2022-05-05,35.04,35.91,34.83,35.91,122625,30.5243244321726,31.2822057750947,30.3413875562948,31.2822057750947,140765.768937746,0.0,1.0
2022-05-06,34.65,34.9026,34.4891,34.74,61490,30.1845845198282,30.4046314476697,30.0444200277866,30.2629860380615,70586.6432781407,0.0,1.0
2022-05-09,33.57,34.09,33.5479,34.035,34032,29.2437663010284,29.6967528508209,29.2245143726622,29.6488408119005,39066.5904056217,0.0,1.0
2022-05-10,33.81,34.2,33.645,34.2,40149,29.4528370163172,29.7925769286616,29.3091008995561,29.7925769286616,46088.52075092,0.0,1.0
2022-05-11,33.81,34.62,33.7652,34.25,53174,29.4528370163172,30.1584506804171,29.4138104827966,29.8361333276801,61040.3995718304,0.0,1.0
2022-05-12,33.46,33.85,33.29,33.49,47045,29.1479422231876,29.487682135532,28.9998504665247,29.1740760625988,54004.6939830888,0.0,1.0
2022-05-13,34.35,34.49,33.92,33.94,33094,29.9232461257171,30.045204042969,29.5486610941579,29.5660836537654,37989.8255431255,0.0,1.0
2022-05-16,34.68,34.87,34.3701,34.54,44197,30.2107183592393,30.3762326755097,29.9407557981226,30.0887604419875,50735.3695391768,0.0,1.0
2022-05-17,35.65,35.77,35.3589,35.54,53012,31.0557125001984,31.1602478578429,30.8021271451127,30.9598884223577,60854.4337853439,0.0,1.0
2022-05-18,34.84,35.45,34.7848,35.39,23562,30.3500988360986,30.8814869041244,30.3020125715821,30.8292192253022,27047.6905012124,0.0,1.0
2022-05-19,35.14,35.3592,34.76,34.76,43902,30.6114372302096,30.8023884835068,30.2804085976689,30.2804085976689,50396.7281378587,0.0,1.0
2022-05-20,35.3,35.7,34.9187,35.7,27140,30.7508177070689,31.0992688992169,30.4186566081537,31.0992688992169,31155.0089212674,0.0,1.0
2022-05-23,36.26,36.33,35.97,35.97,18972,31.5871005682243,31.6480795268502,31.3344734539169,31.3344734539169,21778.6598840931,0.0,1.0
2022-05-24,36.16,36.24,35.955,36.19,45073,31.4999877701872,31.5696780086169,31.3214065342113,31.5261216095984,51740.9623105487,0.0,1.0
2022-05-25,36.37,36.4947,35.93,35.93,27935,31.682924646065,31.7915543052172,31.2996283347021,31.2996283347021,32067.618799396,0.0,1.0
2022-05-26,36.68,36.8,36.38,36.39,736372,31.9529743199798,32.0575096776242,31.6916359258687,31.7003472056724,845308.630411627,0.0,1.0
2022-05-27,36.8,36.93,36.7,36.75,351929,32.0575096776242,32.1707563150723,31.9703968795872,32.0139532786057,403992.304150801,0.0,1.0
2022-05-31,36.7,36.91,36.62,36.8,75460,31.9703968795872,32.1533337554649,31.9007066411575,32.0575096776242,86623.3225202226,0.0,1.0
2022-06-01,36.32,36.81,36.15,36.81,38236,31.6393682470465,32.0662209574279,31.4912764903835,32.0662209574279,43892.5173586434,0.0,1.0
2022-06-02,37.12,37.23,36.6,36.61,42572,32.3362706313427,32.4320947091834,31.8832840815501,31.8919953613538,48869.971989543,0.0,1.0
2022-06-03,36.78,36.8586,36.6308,36.7,16976,32.0400871180168,32.1085577772739,31.9101148233455,31.9703968795872,19487.377724666,0.0,1.0
2022-06-06,36.97,37.23,36.91,37.17,29486,32.2056014342871,32.4320947091834,32.1533337554649,32.3798270303612,33848.0690144618,0.0,1.0
2022-06-07,37.14,37.14,36.64,36.64,38335,32.3536931909501,32.3536931909501,31.918129200765,31.918129200765,44006.1631170519,0.0,1.0
2022-06-08,36.54,36.82,36.5223,36.72,15837,31.8310164027279,32.0749322372316,31.8155974374754,31.9878194391946,18179.877534492,0.0,1.0
2022-06-09,35.66,36.24,35.57,36.17,21955,31.0644237800021,31.5696780086169,30.9860222617688,31.508699049991,25202.9558167438,0.0,1.0
2022-06-10,34.53,34.68,34.44,34.66,20551,30.0800491621838,30.2107183592393,30.0016476439505,30.1932957996319,23591.2523338603,0.0,1.0
2022-06-13,33.19,33.6,33.11,33.53,100125,28.9127376684877,29.2699001404395,28.8430474300581,29.2089211818136,114937.187481279,0.0,1.0
2022-06-14,32.93,33.36,32.7,33.27,86908,28.6862443935914,29.0608294251506,28.4858849581063,28.9824279069173,99764.9047652733,0.0,1.0
2022-06-15,33.75,33.875,33.13,33.51,53511,29.400569337495,29.5094603350413,28.8604699896655,29.1914986222062,61427.2543252006,0.0,1.0
2022-06-16,32.63,32.94,32.52,32.67,30847,28.4249059994804,28.6949556733951,28.3290819216396,28.4597511186952,35410.4112083396,0.0,1.0
2022-06-17,32.57,32.97,32.4316,32.8,20816,28.3726383206581,28.7210895128062,28.2520742081749,28.5729977561433,23895.4556265698,0.0,1.0
2022-06-21,33.17,33.381,33.0901,33.38,104920,28.8953151088803,29.0791231127384,28.8257119832487,29.078251984758,120441.54517389,0.0,1.0
2022-06-22,32.63,32.96,32.47,32.47,46118,28.4249059994804,28.7123782330025,28.2855255226211,28.2855255226211,52940.5564270822,0.0,1.0
2022-06-23,31.98,32.22,31.69,32.22,32802,27.8586728122397,28.0677435275286,27.6060456979324,28.0677435275286,37654.6279526682,0.0,1.0
2022-06-24,31.97,32.1,31.475,31.5,31717,28.5189878213603,28.6349549285476,28.0774207593781,28.0997221261449,35554.9957225528,0.768,1.0
2022-06-27,32.04,32.26,31.98,32.03,19002,28.5814316483073,28.777683675855,28.5279083680671,28.5725111016006,21301.3850212803,0.0,1.0
2022-06-28,31.96,32.518,31.92,32.41,37233,28.5100672746536,29.0078337808882,28.4743850878268,28.9114918764557,41738.4732395185,0.0,1.0
2022-06-29,31.58,31.97,31.56,31.97,41358,28.1710864997986,28.5189878213603,28.1532454063851,28.5189878213603,46362.6292869229,0.0,1.0
2022-06-30,31.32,31.3663,30.715,30.87,58851,27.939152285424,27.9804544166761,27.3994592096679,27.537727683622,65972.4139504982,0.0,1.0
2022-07-01,31.16,31.18,30.61,30.88,61296,27.7964235381166,27.81426463153,27.3057934692474,27.5466482303287,68713.2773531416,0.0,1.0
2022-07-05,29.8,29.85,29.39,29.64,29768,26.5832291860037,26.6278319195373,26.2174867710285,26.4405004386963,33370.1520531245,0.0,1.0
2022-07-06,29.58,29.7095,29.37,29.6499,30242,26.386977158456,26.502498238308,26.1996456776151,26.4493317799359,33901.5096207535,0.0,1.0
2022-07-07,30.35,30.4009,30.17,30.17,111146,27.0738592548729,27.1192648376101,26.9132894141521,26.9132894141521,124595.502556321,0.0,1.0
2022-07-08,30.56,30.6506,30.3188,30.54,97107,27.2611907357139,27.3420108888767,27.046027149148,27.2433496423004,108857.677889773,0.0,1.0
2022-07-11,30.02,30.17,29.91,30.11,38182,26.7794812135514,26.9132894141521,26.6813551997775,26.8597661339118,42802.3093823031,0.0,1.0
2022-07-12,29.9744,30.2454,29.9,29.9,119747,26.7388035205688,26.9805503363207,26.6724346530708,26.6724346530708,134237.288292982,0.0,1.0
2022-07-13,29.98,30.09,29.64,29.64,16363,26.7437990267245,26.8419250404984,26.4405004386963,26.4405004386963,18343.046158468,0.0,1.0
2022-07-14,29.22,29.275,28.875,29.04,87633,26.0658374770144,26.1149004839013,25.7580786156328,25.9052676362935,98237.252582352,0.0,1.0
2022-07-15,29.77,29.81,29.3601,29.61,90124,26.5564675458836,26.5921497327104,26.1908143363754,26.4137387985762,101029.682331221,0.0,1.0
2022-07-18,30.23,30.6553,30.215,30.49,35406,26.9668126943923,27.3462035458288,26.9534318743323,27.1987469087669,39690.3924883407,0.0,1.0
2022-07-19,31.25,31.3116,30.85,30.91,57144,27.876708458477,27.9316590261904,27.5198865902085,27.5734098704488,64058.8541025177,0.0,1.0
2022-07-20,30.88,31.1653,30.75,31.11,16239,27.5466482303287,27.8011514278712,27.4306811231414,27.7518208045831,18204.0412251642,0.0,1.0
2022-07-21,31.1,31.2,30.73,30.73,50336,27.7429002578763,27.8321057249435,27.412840029728,27.412840029728,56427.0348611286,0.0,1.0
2022-07-22,30.98,31.38,30.8809,31.21,27215,27.6358536973958,27.9926755656643,27.5474510795323,27.8410262716502,30508.2198376036,0.0,1.0
2022-07-25,31.4,31.4789,31.2439,31.47,74139,28.0105166590777,28.0808997725937,27.8712669249859,28.0729604860247,83110.3770178244,0.0,1.0
2022-07-26,30.79,30.97,30.7362,30.94,59346,27.4663633099683,27.6269331506891,27.4183707686861,27.6001715105689,66527.3126761866,0.0,1.0
2022-07-27,31.5516,31.5862,30.9974,31.12,53953,28.1457521471515,28.1766172387567,27.6513754486655,27.7607413512898,60481.7190849981,0.0,1.0
2022-07-28,31.81,31.81,31.37,31.54,22227,28.3762590740529,28.3762590740529,27.9837550189576,28.1354043129717,24916.6342947057,0.0,1.0
2022-07-29,32.32,32.38,31.88,31.93,21578,28.8312069560953,28.8847302363356,28.4387029009999,28.4833056345335,24189.100409914,0.0,1.0
2022-08-01,32.21,32.4114,32.09,32.31,46363,28.7330809423215,28.9127407529946,28.6260343818409,28.8222864093886,51973.2719577737,0.0,1.0
2022-08-02,31.78,32.0992,31.7518,32.05,32399,28.3494974339328,28.6342412848111,28.3243414922199,28.590352195014,36319.5228557236,0.0,1.0
2022-08-03,32.1023,32.1546,31.8119,32.01,34425,28.6370066542902,28.6836611135663,28.3779539779272,28.5546700081872,38590.6841047033,0.0,1.0
2022-08-04,32.16,32.22,32.01,32.09,52368,28.6884782087879,28.7420014890282,28.5546700081872,28.6260343818409,58704.9221552681,0.0,1.0
2022-08-05,31.96,32.0004,31.63,31.63,23824,28.5100672746536,28.5461062833487,28.2156892333321,28.2156892333321,26706.8833147554,0.0,1.0
2022-08-08,32.1056,32.34,32.0311,32.25,19392,28.6399504347034,28.8490480495087,28.5734923617384,28.7687631291483,21738.5779566712,0.0,1.0
2022-08-09,31.99,32.195,31.94,32.14,22571,28.5368289147738,28.7197001222614,28.4922261812402,28.6706371153745,25302.260883871,0.0,1.0
2022-08-10,32.8,32.915,32.6361,32.73,30120,29.2593931980175,29.3619794851447,29.1131854374945,29.1969493710705,33764.746702503,0.0,1.0
2022-08-11,32.765,33.0934,32.7435,33.01,14341,29.228171284544,29.5211220383924,29.2089921091246,29.4467246788585,16076.3689395948,0.0,1.0
2022-08-12,32.95,32.97,32.6997,32.88,75613,29.3932013986182,29.4110424920316,29.1699201145492,29.3307575716712,84762.7421120969,0.0,1.0
2022-08-15,32.46,32.5083,32.36,32.45,10569,28.9560946099893,28.9991808505827,28.8668891429221,28.9471740632826,11847.9285490954,0.0,1.0
2022-08-16,32.71,32.7838,32.54,32.54,14854,29.1791082776571,29.2449419123526,29.027458983643,29.027458983643,16651.4458007629,0.0,1.0
2022-08-17,32.2,32.38,32.06,32.18,48523,28.7241603956147,28.8847302363356,28.5992727417208,28.7063193022013,54394.6482153239,0.0,1.0
2022-08-18,32.06,32.24,32.0239,32.24,16599,28.5992727417208,28.7598425824416,28.5670695681095,28.7598425824416,18607.6039347559,0.0,1.0
2022-08-19,31.44,31.694,31.4022,31.68,19875,28.0461988459046,28.2727807322551,28.0124791793532,28.2602919668657,22280.0245920401,0.0,1.0
2022-08-22,30.75,30.97,30.6501,30.97,26665,27.4306811231414,27.6269331506891,27.3415648615413,27.6269331506891,29891.6656979496,0.0,1.0
2022-08-23,31.02,31.22,30.9,30.9,51453,27.6715358842226,27.8499468183569,27.5644893237421,27.5644893237421,57679.2002683894,0.0,1.0
2022-08-24,30.94,31.0582,30.78,30.83,46363,27.6001715105689,27.7056123726423,27.4574427632615,27.5020454967951,51973.2719577739,0.0,1.0
2022-08-25,31.33,31.33,31.02,31.05,190160,27.9480728321307,27.9480728321307,27.6715358842226,27.6982975243428,213170.791266533,0.0,1.0
2022-08-26,30.43,31.43,30.4101,31.43,80763,27.1452236285266,28.0372782991979,27.1274717405802,28.0372782991979,90535.9308743111,0.0,1.0
2022-08-29,30.66,30.81,30.48,30.6,32956,27.350396202781,27.4842044033817,27.1898263620602,27.2968729225407,36943.924048064,0.0,1.0
2022-08-30,30.32,30.83,30.2699,30.82,83377,27.0470976147528,27.5020454967951,27.0024056757521,27.4931249500884,93466.2445489571,0.0,1.0
2022-08-31,30.11,30.405,30.11,30.2,30674,26.8597661339118,27.1229222617598,26.8597661339118,26.9400510542722,34385.7848722635,0.0,1.0
2022-09-01,29.56,29.6173,29.29,29.56,41515,26.3691360650426,26.4202507976721,26.1282813039614,26.3691360650426,46538.627468606,0.0,1.0
2022-09-02,29.36,30.26,29.28,30.0,55815,26.1907251309083,26.9935743345125,26.1193607572546,26.761640120138,62569.0350996085,0.0,1.0
2022-09-06,29.53,29.88,29.51,29.86,21442,26.3423744249225,26.6545935596574,26.324533331509,26.636752466244,24036.6433862904,0.0,1.0
2022-09-07,29.97,30.0041,29.47,29.47,33664,26.7348784800178,26.7652975442877,26.2888511446822,26.2888511446822,37737.5973769277,0.0,1.0
2022-09-08,29.8419,29.87,29.46,29.53,32437,26.6206062767048,26.6456730129507,26.2799305979755,26.3423744249225,36362.1211417361,0.0,1.0
2022-09-09,30.69,30.73,30.5,30.5,22811,27.3771578429011,27.412840029728,27.2076674554736,27.2076674554736,25571.3026902655,0.0,1.0
2022-09-12,31.36,31.5,31.284,31.35,23145,27.9748344722509,28.0997221261449,27.9070383172799,27.9659139255442,25945.7192041644,0.0,1.0
2022-09-13,30.16,30.82,30.14,30.68,28964,26.9043688674454,27.4931249500884,26.8865277740319,27.3682372961944,32468.862001703,0.0,1.0
2022-09-14,30.09,30.225,29.98,30.09,46141,26.8419250404984,26.962352421039,26.7437990267245,26.8419250404984,51724.4082868589,0.0,1.0
2022-09-15,29.87,30.0823,29.7879,29.87,21695,26.6456730129507,26.8350562195342,26.5724353244886,26.6456730129507,24320.2582905313,0.0,1.0
2022-09-16,29.62,29.71,29.4305,29.48,36895,26.4226593452829,26.5029442656433,26.2536149851907,26.2977716913889,41359.5726955128,0.0,1.0
2022-09-19,29.78,29.84,29.21,29.21,54533,26.5653880925903,26.6189113728305,26.0569169303077,26.0569169303077,61131.9034504513,0.0,1.0
2022-09-20,28.94,29.16,28.7443,29.13,27027,25.8160621692264,26.0123141967741,25.641487070176,25.9855525566539,30297.4704225946,0.0,1.0
2022-09-21,28.66,29.27,28.6,29.13,36855,25.5662868614385,26.1104402105479,25.5127635811982,25.9855525566539,41314.7323944471,0.0,1.0
2022-09-22,28.6034,28.74,28.44,28.74,45344,25.5157965670785,25.6376512350922,25.3700348338908,25.6376512350922,50830.965288124,0.0,1.0
2022-09-23,26.92,27.4,26.74,27.32,128924,24.166385466754,24.5972868420899,24.0047974510031,24.5254699462006,143614.115763178,0.1707,1.0
2022-09-26,26.38,26.85,26.29,26.61,39455,23.6816214195012,24.1035456828509,23.6008274116257,23.888094995183,43950.6603691802,0.0,1.0
2022-09-27,26.16,26.6799,25.945,26.56,43619,23.4841249558056,23.9508450079662,23.291117048103,23.8432094352521,48589.1231692629,0.0,1.0
2022-09-28,26.87,26.9101,25.92,25.98,72708,24.1214999068232,24.1574981258877,23.2686742681376,23.3225369400546,80992.6400740682,0.0,1.0
2022-09-29,26.28,26.31,25.75,26.13,357347,23.5918502996395,23.618781635598,23.1160633643728,23.4571936198471,398064.545202014,0.0,1.0
2022-09-30,26.38,26.735,26.21,26.3,177551,23.6816214195012,24.00030889501,23.5290105157364,23.6098045236119,197781.870465297,0.0,1.0
2022-10-03,27.28,27.37,26.8,26.91,249978,24.489561498256,24.5703555061314,24.0586601229201,24.1574083547679,278461.492276439,0.0,1.0
2022-10-04,28.4,28.47,28.0,28.0,99589,25.4949980407063,25.5578378246095,25.1359135612598,25.1359135612598,110936.568635314,0.0,1.0
2022-10-05,27.87,28.03,27.46,27.72,90887,25.0192111054396,25.1628448972183,24.6511495140069,24.8845544256472,101243.027980578,0.0,1.0
2022-10-06,27.2791,27.57,27.24,27.47,65234,24.4887535581772,24.7498977458547,24.4536530503113,24.6601266259931,72667.022646638,0.0,1.0
2022-10-07,26.84,27.165,26.73,27.11,92224,24.0945685708647,24.3863247104151,23.9958203390169,24.3369505944912,102732.371103467,0.0,1.0
2022-10-10,26.91,27.06,26.7006,27.06,84792,24.1574083547679,24.2920650345603,23.9694276297776,24.2920650345603,94453.539323876,0.0,1.0
2022-10-11,26.41,26.94,26.34,26.64,77830,23.7085527554597,24.1843396907264,23.6457129715565,23.9150263311414,86698.2612224887,0.0,1.0
2022-10-12,26.26,26.375,26.1406,26.25,42350,23.5738960756672,23.6771328635081,23.4667093585524,23.564918963681,47175.5282381139,0.0,1.0
2022-10-13,27.25,27.34,26.08,26.13,50979,24.4626301622975,24.5434241701729,23.4123080599162,23.4571936198471,56787.7509811288,0.0,1.0
2022-10-14,26.67,27.36,26.67,27.36,56565,23.9419576670999,24.5613783941453,23.9419576670999,24.5613783941453,63010.242143776,0.0,1.0
2022-10-17,27.7066,27.81,27.59,27.59,21963,24.8725250955857,24.9653484335227,24.767851969827,24.767851969827,24465.5519880448,0.0,1.0
2022-10-18,27.96,28.21,27.78,28.19,23036,25.1000051133151,25.3244329129692,24.9384170975642,25.3064786889969,25660.8138959431,0.0,1.0
2022-10-19,27.42,27.6275,27.27,27.49,64471,24.6152410660623,24.8015161397752,24.4805843862698,24.6780808499654,71817.0833775545,0.0,1.0
2022-10-20,27.5,27.9147,27.4,27.59,49716,24.6870579619516,25.0593387960178,24.5972868420899,24.767851969827,55380.8397139567,0.0,1.0
2022-10-21,27.97,27.992,27.15,27.23,54226,25.1089822253013,25.1287318716708,24.3728590424358,24.4446759383251,60404.7271367169,0.0,1.0
2022-10-24,28.1901,28.2953,28.07,28.1,69440,25.3065684601168,25.4010076782112,25.1987533451629,25.2256846811214,77352.2710945601,0.0,1.0
2022-10-25,28.83,28.87,28.32,28.32,35437,25.8810138561114,25.9169223040561,25.423181144817,25.423181144817,39474.8333925394,0.0,1.0
2022-10-26,29.24,29.4,28.9,28.93,24053,26.2490754475441,26.3927092393228,25.9438536400146,25.9707849759731,26793.6949400556,0.0,1.0
2022-10-27,29.08,29.4428,29.04,29.16,35277,26.1054416557655,26.4311312786235,26.0695332078209,26.1772585516548,39296.602353151,0.0,1.0
2022-10-28,29.19,29.2,28.86,28.91,25441,26.2041898876133,26.2131669995995,25.9079451920699,25.9528307520007,28339.8492067498,0.0,1.0
2022-10-31,28.88,29.02,28.841,28.91,16650,25.9258994160422,26.0515789838485,25.8908886792962,25.9528307520007,18547.1675363541,0.0,1.0
2022-11-01,29.26,29.595,29.08,29.59,43918,26.2670296715165,26.567762923053,26.1054416557655,26.5632743670599,48922.19242412,0.0,1.0
2022-11-02,28.65,29.55,28.64,29.12,39312,25.7194258403605,26.5273659191152,25.7104487283743,26.1413501037102,43791.3663777268,0.0,1.0
2022-11-03,28.27,28.4099,28.1073,28.11,32211,25.3782955848862,25.5038853815726,25.2322379728713,25.2346617931076,35881.250060871,0.0,1.0
2022-11-04,29.6,29.64,29.11,29.2,39523,26.5722514790461,26.6081599269907,26.132372991724,26.2131669995995,44026.4085609202,0.0,1.0
2022-11-07,29.91,30.02,29.78,29.91,90449,26.8505419506171,26.9492901824649,26.733839494797,26.8505419506171,100755.120510252,0.0,1.0
2022-11-08,30.05,30.2788,29.86,29.93,73231,26.9762215184234,27.1816178406669,26.8056563906863,26.8684961745895,81575.232784069,0.0,1.0
2022-11-09,29.6,29.98,29.59,29.8,31955,26.5722514790461,26.9133817345203,26.5632743670599,26.7517937187693,35596.0803978495,0.0,1.0
2022-11-10,31.17,31.17,30.5753,30.81,23604,27.9816580608738,27.9816580608738,27.4477892110566,27.6584820293719,26293.5340857719,0.0,1.0
2022-11-11,31.96,32.02,31.496,31.56,25079,28.6908499077808,28.7447125796978,28.2743119116228,28.3317654283342,27936.6014801336,0.0,1.0
2022-11-14,31.48,31.81,31.46,31.6,45783,28.2599485324449,28.5561932279883,28.2419943084726,28.3676738762789,50999.697976991,0.0,1.0
2022-11-15,31.63,32.1,31.31,32.05,32394,28.3946052122374,28.8165294755871,28.1073376286801,28.7716439156563,36085.1018121714,0.0,1.0
2022-11-16,31.51,31.5794,31.38,31.53,28259,28.2868798684034,28.3491810255874,28.1701774125833,28.3048340923757,31478.9433879778,0.0,1.0
2022-11-17,31.42,31.47,31.0765,31.09,18402,28.2060858605279,28.2509714204588,27.8977220638032,27.9098411649845,20498.797417657,0.0,1.0
2022-11-18,31.55,31.6685,31.48,31.6,15813,28.3227883163481,28.4291670933841,28.2599485324449,28.3676738762789,17614.7964115536,0.0,1.0
2022-11-21,31.31,31.36,31.0977,31.28,52462,28.1073376286801,28.152223188611,27.9167535412139,28.0804062927216,58439.72992746,0.0,1.0
2022-11-22,31.81,31.85,31.55,31.55,22080,28.5561932279883,28.592101675933,28.3227883163481,28.3227883163481,24595.8834355975,0.0,1.0
2022-11-23,32.12,32.17,31.83,31.83,19617,28.8344836995594,28.8793692594903,28.5741474519607,28.5741474519607,21852.2393730125,0.0,1.0
2022-11-25,32.44,32.44,32.2174,32.22,6498,29.1217512831167,29.1217512831167,28.9219207703047,28.9242548194211,7238.40808716089,0.0,1.0
2022-11-28,31.73,32.16,31.71,32.15,28650,28.484376332099,28.8703921475041,28.4664221081267,28.8614150355179,31914.4954904832,0.0,1.0
2022-11-29,31.97,32.13,31.91,31.94,20504,28.699827019767,28.8434608115456,28.64596434785,28.6728956838085,22840.3076976219,0.0,1.0
2022-11-30,32.42,32.59,31.81,32.16,42476,29.1037970591444,29.2564079629092,28.5561932279883,28.8703921475041,47315.8851816322,0.0,1.0
2022-12-01,32.7,32.8645,32.52,32.83,55632,29.355156194757,29.5028296869294,29.193568179006,29.4718586505771,61970.9323953423,0.0,1.0
2022-12-02,32.8398,32.91,32.53,32.56,32660,29.4806562203235,29.5436755464664,29.2025452909922,29.2294766269507,36381.4109151547,0.0,1.0
2022-12-05,32.44,32.88,32.36,32.85,66320,29.1217512831167,29.5167442105079,29.0499343872274,29.4898128745494,73876.7658264867,0.0,1.0
2022-12-06,32.23,32.57,32.1508,32.52,28311,28.9332319314072,29.2384537389368,28.8621332044768,29.193568179006,31536.8684757791,0.0,1.0
2022-12-07,32.26,32.38,32.1038,32.28,31819,28.9601632673657,29.0678886111997,28.8199407781418,28.9781174913381,35444.5840143695,0.0,1.0
2022-12-08,32.32,32.39,32.16,32.24,28210,29.0140259392827,29.0768657231859,28.8703921475041,28.9422090433934,31424.3601321651,0.0,1.0
2022-12-09,32.34,32.57,32.3205,32.37,31089,29.031980163255,29.2384537389368,29.014474794882,29.0589114992135,34631.40489716,0.0,1.0
2022-12-12,32.33,32.35,32.1403,32.3,37834,29.0230030512689,29.0409572752412,28.8527072368913,28.9960717153104,42144.9571513766,0.0,1.0
2022-12-13,32.82,33.28,32.71,33.28,35729,29.4628815385909,29.8758286899545,29.3641333067431,29.8758286899545,39800.1050394232,0.0,1.0
2022-12-14,32.87,33.0904,32.671,32.83,78035,29.5077670985217,29.7056226466968,29.3291225699971,29.4718586505771,86926.6197417053,0.0,1.0
2022-12-15,32.12,32.55,32.015,32.55,52389,28.8344836995594,29.2204995149645,28.7402240237047,29.2204995149645,58358.4120157391,0.0,1.0
2022-12-16,31.74,31.93,31.622,31.81,48221,28.4933534440852,28.6639185718223,28.3874235226485,28.5561932279883,53715.4934396715,0.0,1.0
2022-12-19,31.78,31.98,31.7124,31.95,36821,28.5292618920298,28.7088041317531,28.4685766150034,28.6818727957946,41016.531883249,0.0,1.0
2022-12-20,31.93,32.01,31.752,31.8,32812,28.6639185718223,28.7357354677116,28.5041259784686,28.5472161160022,36550.7304025736,0.0,1.0
2022-12-21,32.355,32.44,32.16,32.24,372488,29.0454458312343,29.1217512831167,28.8703921475041,28.9422090433934,414930.771248136,0.0,1.0
2022-12-22,32.08,32.21,31.8499,32.21,15996,28.7985752516148,28.9152777074349,28.5920119048131,28.9152777074349,17818.648162854,0.0,1.0
2022-12-23,32.38,32.39,32.09,32.14,46348,29.0678886111997,29.0768657231859,28.8075523636009,28.8524379235318,51629.0763348312,0.0,1.0
2022-12-27,32.4,32.51,32.33,32.39,37019,29.085842835172,29.1845910670198,29.0230030512689,29.0768657231859,41237.0927944921,0.0,1.0
2022-12-28,32.15,32.58,32.09,32.53,32523,28.8614150355179,29.247430850923,28.8075523636009,29.2025452909922,36228.8005876784,0.0,1.0
2022-12-29,32.56,32.6516,32.39,32.41,133746,29.2294766269507,29.3117069727439,29.0768657231859,29.0948199471582,148985.553712745,0.0,1.0
2022-12-30,32.18,32.48,32.18,32.37,88568,28.8883463714764,29.1576597310613,28.8883463714764,29.0589114992135,98659.7918534421,0.0,1.0
2023-01-03,32.58,32.88,32.46,32.73,53089,29.247430850923,29.5167442105079,29.139705507089,29.3820875307154,59138.1728130632,0.0,1.0
2023-01-04,33.11,33.19,32.8652,32.99,71753,29.7232177861897,29.795034682079,29.5034580847684,29.6154924423557,79928.8235577186,0.0,1.0
2023-01-05,32.92,33.05,32.84,32.89,44032,29.5526526584526,29.6693551142727,29.4808357625633,29.5257213224941,49049.1820396842,0.0,1.0
2023-01-06,33.75,33.7999,32.95,33.13,74896,30.2977529533042,30.3425487421152,29.5795839944111,29.741172010162,83429.9495377043,0.0,1.0
2023-01-09,33.98,34.25,33.91,34.05,26080,30.504226528986,30.7466085526124,30.4413867450828,30.5670663128891,29051.6594203072,0.0,1.0
2023-01-10,34.065,34.09,33.79,33.95,172876,30.5805319808684,30.6029747608338,30.3336614012489,30.4772951930275,192574.182283168,0.0,1.0
2023-01-11,34.25,34.35,34.11,34.21,35906,30.7466085526124,30.836379672474,30.6209289848061,30.7107001046678,39997.2731267466,0.0,1.0
2023-01-12,35.04,35.04,34.4552,34.77,209353,31.4558003995194,31.4558003995194,30.9308188905685,31.2134183758929,233207.517431732,0.0,1.0
2023-01-13,35.04,35.07,34.68,34.68,41390,31.4558003995194,31.4827317354779,31.1326243680175,31.1326243680175,46106.1420017835,0.0,1.0
2023-01-17,35.19,35.4,35.07,35.26,65624,31.5904570793118,31.7789764310213,31.4827317354779,31.653296863215,73101.4608051473,0.0,1.0
2023-01-18,35.1249,35.68,35.09,35.68,41366,31.5320160802819,32.0303355666339,31.5006859594502,32.0303355666339,46079.4073458753,0.0,1.0
2023-01-19,34.99,35.05,34.752,34.8682,36834,31.4109148395886,31.4647775115055,31.1972595743179,31.3015736155971,41031.0131551992,0.0,1.0
2023-01-20,35.25,35.28,34.89,34.9,34454,31.6443197512288,31.6712510871873,31.3211437197269,31.3301208317131,38379.826444297,0.0,1.0
2023-01-23,35.5142,35.55,35.23,35.23,238843,31.8814950499033,31.9136331108138,31.6263655272565,31.6263655272565,266057.725879004,0.0,1.0
2023-01-24,35.47,35.53,35.22,35.27,43760,31.8418162149244,31.8956788868414,31.6173884152703,31.6622739752012,48746.1892727241,0.0,1.0
2023-01-25,35.6,35.6256,35.22,35.22,42060,31.9585186707446,31.9815000774292,31.6173884152703,31.6173884152703,46852.4844792224,0.0,1.0
2023-01-26,35.799,35.8543,35.44,35.64,33764,32.1371631992692,32.1868066285527,31.8148848789659,31.9944271186892,37611.2050869346,0.0,1.0
2023-01-27,35.9332,35.99,35.69,35.72,209077,32.2576360421236,32.308626038205,32.03931267862,32.0662440145785,232900.068888787,0.0,1.0
2023-01-30,35.55,35.8,35.54,35.7,85998,31.9136331108138,32.1380609104679,31.9046559988276,32.0482897906062,95796.9557832659,0.0,1.0
2023-01-31,35.75,35.7775,35.3601,35.46,51692,32.093175350537,32.117862408499,31.7431577541965,31.8328391029383,57581.9930504034,0.0,1.0
2023-02-01,36.3233,36.4799,35.72,35.89,89320,32.6078331807038,32.7484147544072,32.0662440145785,32.2188549183433,99497.4777385675,0.0,1.0
2023-02-02,36.37,36.513,36.134,36.51,49950,32.6497562936792,32.7781289950814,32.4378964508057,32.7754358614855,55641.5026090623,0.0,1.0
2023-02-03,35.83,36.162,35.79,35.89,42911,32.1649922464264,32.463032364367,32.1290837984817,32.2188549183433,47800.4508199693,0.0,1.0
2023-02-06,35.37,35.4799,35.2,35.47,25171,31.7520450950628,31.8507035557907,31.599434191298,31.8418162149244,28039.0843277819,0.0,1.0
2023-02-07,35.595,35.68,35.11,35.19,98415,31.9540301147515,32.0303355666339,31.5186401834225,31.5904570793118,109628.798383801,0.0,1.0
2023-02-08,35.55,35.78,35.46,35.78,17081,31.9136331108138,32.1201066864955,31.8328391029383,32.1201066864955,19027.2773987065,0.0,1.0
2023-02-09,35.685,36.04,35.5897,35.991,14287,32.034824122627,32.3535115981358,31.9492722453988,32.3095237494036,15914.9178733868,0.0,1.0
2023-02-10,35.3231,35.3747,35.1488,35.33,19339,31.7099424398477,31.7562643376963,31.5534713779288,31.7161366471181,21542.5629420752,0.0,1.0
2023-02-13,35.58,35.6452,35.36,35.36,20353,31.9405644467722,31.999095216922,31.7430679830766,31.7430679830766,22672.1021541991,0.0,1.0
2023-02-14,35.85,35.8795,35.4733,35.57,37140,32.1829464703987,32.2094289507579,31.8447786618799,31.9315873347861,41371.8800180295,0.0,1.0
2023-02-15,35.75,35.75,35.39,35.39,153466,32.093175350537,32.093175350537,31.7699993190351,31.7699993190351,170952.529317365,0.0,1.0
2023-02-16,35.64,35.8983,35.45,35.45,13424,31.9944271186892,32.2263059212919,31.8238619909521,31.8238619909521,14953.5842046857,0.0,1.0
2023-02-17,35.81,35.8864,35.5282,35.61,64717,32.147038022454,32.2156231580283,31.8940630066839,31.9674957827307,72091.1136006143,0.0,1.0
2023-02-21,35.3355,35.64,35.2901,35.51,38853,31.7210740587105,31.9944271186892,31.6803179702933,31.8777246628691,43280.0660834815,0.0,1.0
2023-02-22,35.03,35.2299,34.97,35.16,20985,31.4468232875332,31.6262757561366,31.3929606156162,31.5635257433533,23376.1147597832,0.0,1.0
2023-02-23,35.2986,35.3408,34.97,35.26,68466,31.6879485154816,31.7258319280632,31.3929606156162,31.653296863215,76267.2896422834,0.0,1.0
2023-02-24,34.725,34.7599,34.62,34.73,8982,31.1730213719552,31.2043514927869,31.0787616961005,31.1775099279483,10005.4449736656,0.0,1.0
2023-02-27,35.37,35.385,35.1601,35.23,25023,31.7520450950628,31.765510763042,31.5636155144732,31.6263655272565,27874.2206163477,0.0,1.0
2023-02-28,35.23,35.5423,35.19,35.49,15055,31.6263655272565,31.9067207345844,31.5904570793118,31.8597704388968,16770.4268624511,0.0,1.0
2023-03-01,35.41,35.52,35.295,35.52,15785,31.7879535430075,31.8867017748553,31.6847167551666,31.8867017748553,17583.6059796606,0.0,1.0
2023-03-02,35.39,35.45,35.0,35.0,115317,31.7699993190351,31.8238619909521,31.4198919515747,31.4198919515747,128456.679807192,0.0,1.0
2023-03-03,35.91,35.92,35.52,35.62,105181,32.2368091423157,32.2457862543018,31.8867017748553,31.9764728947169,117165.743461937,0.0,1.0
2023-03-06,35.88,36.0299,35.81,35.91,70517,32.2098778063572,32.3444447150298,32.147038022454,32.2368091423157,78551.9887784433,0.0,1.0
2023-03-07,35.08,35.77,35.06,35.77,26478,31.491708847464,32.1111295745094,31.4737546234917,32.1111295745094,29495.0091307858,0.0,1.0
2023-03-08,35.21,35.3636,35.09,35.09,17563,31.6084113032842,31.7462997433917,31.5006859594502,31.5006859594502,19564.1984048641,0.0,1.0
2023-03-09,34.65,35.09,34.63,34.98,8207,31.105693032059,31.5006859594502,31.0877388080866,31.4019377276024,9142.13837662811,0.0,1.0
2023-03-10,34.33,34.775,34.31,34.68,19539,30.8184254485017,31.217906931886,30.8004712245294,31.1326243680175,21765.3517413107,0.0,1.0
2023-03-13,33.85,34.045,33.59,33.65,49026,30.3875240731658,30.562577756896,30.1541191615256,30.2079818334426,54612.2183565944,0.0,1.0
2023-03-14,34.45,34.5,34.23,34.39,44661,30.9261507923357,30.9710363522665,30.7286543286401,30.8722881204187,49749.8528132799,0.0,1.0
2023-03-15,32.94,32.9699,32.4401,32.67,53897,29.5706068824249,29.5974484472635,29.1218410542365,29.3282248587985,60038.2395619746,0.0,1.0
2023-03-16,33.26,33.2812,32.47,32.47,27271,29.8578744659821,29.8769059433928,29.1486826190752,29.1486826190752,30378.3667197546,0.0,1.0
2023-03-17,32.6763,32.8,32.4211,32.8,42744,29.3338804393497,29.4449273146186,29.1047845414628,29.4449273146186,47614.4221726078,0.0,1.0
2023-03-20,33.32,33.409,32.99,33.03,23514,29.9117371378991,29.991633434576,29.6154924423557,29.6514008903004,26193.279126116,0.0,1.0
2023-03-21,34.16,34.28,33.975,34.12,24315,30.6658145447369,30.7735398885709,30.4997379729929,30.6299060967923,27085.5482670541,0.0,1.0
2023-03-22,33.78,34.4003,33.77,34.02,22201,30.3246842892627,30.8815345457645,30.3157071772765,30.5401349769306,24730.670659135,0.0,1.0
2023-03-23,33.59,34.1901,33.46,34.05,35046,30.1541191615256,30.6928356518153,30.0374167057054,30.5670663128891,39039.2812900339,0.0,1.0
2023-03-24,33.05,33.1056,32.73,32.9,30880,29.6952091967928,29.7451654337472,29.4076912862641,29.5604351762325,34368.6415285543,0.0288,1.0
2023-03-27,33.5,33.5199,33.31,33.4,15935,30.0995312584738,30.1174112785348,29.9288174990974,30.0096819114336,17735.2429649453,0.0,1.0
2023-03-28,33.53,33.64,33.3919,33.3919,13981,30.1264860625859,30.2253203443302,30.0024041143234,30.0024041143234,15560.4914899843,0.0,1.0
2023-03-29,34.14,34.14,33.9481,33.98,31799,30.6745670795313,30.6745670795313,30.5021461825611,30.5308081242669,35391.4647657543,0.0,1.0
2023-03-30,34.75,34.85,34.65,34.75,52176,31.2226480964766,31.3124974435168,31.1327987494364,31.2226480964766,58070.5388728577,0.0,1.0
2023-03-31,34.755,34.9232,34.7042,34.82,22557,31.2271405638286,31.3782671655503,31.1814970955322,31.2855426394048,25105.3577383289,0.0,1.0
2023-04-03,35.08,35.09,34.78,34.78,28136,31.5191509417093,31.5281358764133,31.2496029005887,31.2496029005887,31314.6404808097,0.0,1.0
2023-04-04,35.02,35.17,34.9072,35.17,20431,31.4652413334852,31.6000153540455,31.3638912700238,31.6000153540455,22739.1747108125,0.0,1.0
2023-04-05,34.49,34.66,34.42,34.59,19130,30.989039794172,31.1417836841404,30.9261452512439,31.0788891412122,21291.1953510765,0.0,1.0
2023-04-06,34.84,34.97,34.56,34.61,60991,31.3035125088128,31.4203166599651,31.0519343371002,31.0968590106203,67881.4059413229,0.0,1.0
2023-04-10,34.92,34.92,34.6,34.6,27020,31.375391986445,31.375391986445,31.0878740759163,31.0878740759163,30072.5613374849,0.0,1.0
2023-04-11,35.0638,35.13,34.9401,34.9401,24228,31.5045953474888,31.5640756152294,31.3934517052001,31.3934517052001,26965.1375308877,0.0,1.0
2023-04-12,35.37,35.5,35.2559,35.46,45585,31.779714048126,31.8965181992783,31.6771959431531,31.8605784604622,50734.9262978997,0.0,1.0
2023-04-13,35.7731,35.81,35.5947,35.62,59876,32.1418967660451,32.1750511751029,31.9816055309253,32.0043374157265,66640.4397721409,0.0,1.0
2023-04-14,35.74,35.92,35.52,35.84,21602,32.1121566321748,32.2738854568472,31.9144880686863,32.202005979215,24042.4674319892,0.0,1.0
2023-04-17,35.72,35.72,35.5,35.65,26586,32.0941867627667,32.0941867627667,31.8965181992783,32.0312922198386,29589.5305595254,0.0,1.0
2023-04-18,35.92,35.97,35.7713,35.9,15762,32.2738854568472,32.3188101303673,32.1402794777984,32.2559155874391,17542.6984382471,0.0,1.0
2023-04-19,35.66,35.74,35.6101,35.67,28737,32.0402771545426,32.1121566321748,31.9954423303695,32.0492620892466,31983.5379406108,0.0,1.0
2023-04-20,35.37,35.4803,35.295,35.35,18403,31.779714048126,31.8788178779113,31.7123270378458,31.7617441787179,20482.063149287,0.0,1.0
2023-04-21,35.44,35.48,35.1255,35.2,26912,31.8426085910541,31.8785483298702,31.5600323946126,31.6269701581576,29952.3601300664,0.0,1.0
2023-04-24,35.51,35.56,35.45,35.5,18889,31.9055031339823,31.9504278075024,31.8515935257581,31.8965181992783,21022.9685826703,0.0,1.0
2023-04-25,34.69,35.11,34.69,35.11,15116,31.1687384882525,31.5461057458214,31.1687384882525,31.5461057458214,16823.7171420215,0.0,1.0
2023-04-26,34.96,35.1367,34.8645,35.12,17098,31.4113317252611,31.5700955214811,31.3255255988377,31.5550906805254,19029.6318929799,0.0,1.0
2023-04-27,35.255,35.28,34.95,35.04,20543,31.6763872990297,31.6988496357898,31.402346790557,31.4832112028932,22863.8278148021,0.0,1.0
2023-04-28,35.43,35.44,35.08,35.08,13081,31.8336236563501,31.8426085910541,31.5191509417093,31.5191509417093,14558.8147614967,0.0,1.0
2023-05-01,35.4105,35.5321,35.33,35.49,25896,31.8161030336773,31.9253598396782,31.7437743093099,31.8875332645742,28821.5784010181,0.0,1.0
2023-05-02,34.87,35.04,34.65,35.04,26921,31.3304673129249,31.4832112028932,31.1327987494364,31.4832112028932,29962.3768973513,0.0,1.0
2023-05-03,34.84,35.1432,34.78,34.82,27840,31.3035125088128,31.5759357290387,31.2496029005887,31.2855426394048,30985.2001345515,0.0,1.0
2023-05-04,34.56,34.7046,34.4453,34.6,12407,31.0519343371002,31.1818564929203,30.948877136045,31.0878740759163,13808.6701892737,0.0,1.0
2023-05-05,35.31,35.35,34.85,34.85,10751,31.7258044399018,31.7617441787179,31.3124974435168,31.3124974435168,11965.5850088564,0.0,1.0
2023-05-08,35.35,35.39,35.28,35.31,15267,31.7617441787179,31.797683917534,31.6988496357898,31.7258044399018,16991.7762375789,0.0,1.0
2023-05-09,35.04,35.11,34.86,34.86,13939,31.4832112028932,31.5461057458214,31.3214823782208,31.3214823782208,15513.7465759883,0.0,1.0
2023-05-10,35.02,35.23,34.8,35.23,24757,31.4652413334852,31.6539249622697,31.2675727699967,31.6539249622697,27553.9008524099,0.0,1.0
2023-05-11,34.63,34.67,34.44,34.63,34994,31.1148288800283,31.1507686188444,30.9441151206519,31.1148288800283,38947.4171518856,0.0,1.0
2023-05-12,34.61,34.75,34.46,34.71,21330,31.0968590106203,31.2226480964766,30.96208499006,31.1867083576605,23739.7384651574,0.0,1.0
2023-05-15,34.94,34.94,34.71,34.75,13631,31.393361855853,31.393361855853,31.1867083576605,31.2226480964766,15170.9505400169,0.0,1.0
2023-05-16,34.52,34.77,34.485,34.74,15575,31.0159945982841,31.2406179658846,30.98454732682,31.2136631617726,17334.5722735503,0.0,1.0
2023-05-17,34.8,34.86,34.49,34.62,21704,31.2675727699967,31.3214823782208,30.989039794172,31.1058439453243,24155.9907945512,0.0,1.0
2023-05-18,34.72,34.75,34.51,34.59,12208,31.1956932923645,31.2226480964766,31.0070096635801,31.0788891412122,13587.1883348637,0.0,1.0
2023-05-19,34.78,34.8502,34.6711,34.85,14908,31.2496029005887,31.3126771422109,31.1517569616619,31.3124974435168,16592.2185203266,0.0,1.0
2023-05-22,34.92,34.9899,34.8099,34.87,22218,31.375391986445,31.4381966800261,31.2764678553537,31.3304673129249,24728.0595039319,0.0,1.0
2023-05-23,34.47,34.76,34.4301,34.68,16023,30.971069924764,31.2316330311806,30.9352200352949,31.1597535535484,17833.1846895085,0.0,1.0
2023-05-24,33.85,34.06,33.83,34.06,17361,30.4140039731146,30.6026876018991,30.3960341037066,30.6026876018991,19322.3440925269,0.0,1.0
2023-05-25,33.64,33.72,33.5088,33.69,422164,30.2253203443302,30.2971998219623,30.1074380010134,30.2702450178503,469857.616005847,0.0,1.0
2023-05-26,34.01,34.03,33.82,33.82,22913,30.557762928379,30.575732797787,30.3870491690025,30.3870491690025,25501.5765331529,0.0,1.0
2023-05-30,33.7012,34.0,33.5819,33.99,12581,30.2803081447188,30.5487779936749,30.1731178736998,30.5397930589709,14002.3276901146,0.0,1.0
2023-05-31,33.2704,33.31,33.03,33.28,13616,29.8932371576695,29.9288174990974,29.6772393273848,29.9018626949854,15154.2559278755,0.0,1.0
2023-06-01,33.715,33.76,33.34,33.34,9990,30.2927073546103,30.3331395607784,29.9557723032095,29.9557723032095,11118.611686213,0.0,1.0
2023-06-02,34.26,34.38,34.1887,34.28,11150,30.7823862959795,30.8902055124278,30.7183237115398,30.8003561653876,12409.6616918193,0.0,1.0
2023-06-05,34.065,34.23,33.9901,34.19,15505,30.6071800692511,30.7554314918674,30.539882908318,30.7194917530514,17256.6640835568,0.0,1.0
2023-06-06,34.14,34.22,33.84,33.84,10987,30.6745670795313,30.7464465571634,30.4050190384106,30.4050190384106,12228.2469065487,0.0,1.0
2023-06-07,34.22,34.42,34.16,34.33,7138,30.7464465571634,30.9261452512439,30.6925369489393,30.8452808389077,7944.40943104988,0.0,1.0
2023-06-08,34.72,34.74,34.5763,34.63,19963,31.1956932923645,31.2136631617726,31.0665797806677,31.1148288800283,22218.302811999,0.0,1.0
2023-06-09,34.61,34.62,34.5269,34.56,11333,31.0968590106203,31.1058439453243,31.0221942032299,31.0519343371002,12613.3359599451,0.0,1.0
2023-06-12,34.76,34.79,34.64,34.72,9341,31.2316330311806,31.2585878352927,31.1238138147324,31.1956932923645,10396.2914675591,0.0,1.0
2023-06-13,35.18,35.24,35.06,35.06,13468,31.6090002887495,31.6629098969737,31.5011810723013,31.5011810723013,14989.5357547464,0.0,1.0
2023-06-14,35.24,35.496,35.1325,35.42,20366,31.6629098969737,31.8929242253966,31.5663218489054,31.8246387216461,22666.8313915329,0.0,1.0
2023-06-15,35.59,35.63,35.2,35.2,31596,31.9773826116145,32.0133223504305,31.6269701581576,31.6269701581576,35165.5310147732,0.0,1.0
2023-06-16,35.63,35.81,35.5629,35.81,13743,32.0133223504305,32.1750511751029,31.9530334385665,32.1750511751029,15295.6036440065,0.0,1.0
2023-06-20,34.99,35.04,34.8533,35.04,26580,31.4382865293731,31.4832112028932,31.3154624719691,31.4832112028932,29582.8527146688,0.0,1.0
2023-06-21,34.89,35.0338,34.73,34.73,11618,31.3484371823329,31.4776405433767,31.2046782270686,31.2046782270686,12930.5335906329,0.0,1.0
2023-06-22,34.7015,34.74,34.61,34.64,9531,31.1790711631621,31.2136631617726,31.0968590106203,31.1238138147324,10607.7565546843,0.0,1.0
2023-06-23,34.16,34.27,34.0007,34.02,20144,30.6925369489393,30.7913712306835,30.5494069391042,30.566747863083,22419.7511318393,0.0,1.0
2023-06-26,34.305,34.4,34.23,34.26,19614,30.8228185021476,30.9081753818358,30.7554314918674,30.7823862959795,21829.8748361743,0.0,1.0
2023-06-27,33.74,33.8,33.41,33.47,22692,31.0838308552995,31.1391073772709,30.7798099844563,30.8350865064278,24631.0721340664,0.8555,1.0
2023-06-28,33.85,33.93,33.7071,33.79,20677,31.1851711455805,31.2588731748758,31.0535208957518,31.129894623609,22443.8867669704,0.0,1.0
2023-06-29,33.92,33.94,33.76,33.76,39437,31.2496604212139,31.2680859285377,31.1022563626233,31.1022563626233,42806.962442763,0.0,1.0
2023-06-30,34.42,34.4899,34.3033,34.4,24193,31.7102981043096,31.7746952524064,31.6027852690751,31.6918725969858,26260.3352784889,0.0,1.0
2023-07-03,34.6,34.6,34.41,34.41,8427,31.8761276702241,31.8761276702241,31.7010853506477,31.7010853506477,9147.1022771804,0.0,1.0
2023-07-05,34.1295,34.31,34.06,34.31,15268,31.442667610431,31.6089578140286,31.3786389724807,31.6089578140286,16572.6780073562,0.0,1.0
2023-07-06,33.37,33.56,33.194,33.56,17437,30.7429589698086,30.918001289385,30.5808145053589,30.918001289385,18927.0229508953,0.0,1.0
2023-07-07,33.9,34.07,33.61,33.61,21633,31.2312349138901,31.3878517261426,30.9640650576946,30.9640650576946,23481.5786830715,0.0,1.0
2023-07-10,34.16,34.16,33.92,33.92,39625,31.4707665090999,31.4707665090999,31.2496604212139,31.2496604212139,43011.0273802389,0.0,1.0
2023-07-11,34.68,34.7299,34.42,34.4417,18229,31.9498296995194,31.9958013402924,31.7102981043096,31.730289779756,19786.7007726025,0.0,1.0
2023-07-12,35.615,35.67,35.3301,35.46,28543,32.8112221669084,32.861892312049,32.5487508150805,32.6684244851487,30982.0505871081,0.0,1.0
2023-07-13,36.05,36.13,35.96,35.96,8902,33.2119769512017,33.285678980497,33.1290621682445,33.1290621682445,9662.69187984572,0.0,1.0
2023-07-14,35.68,35.965,35.68,35.94,8213,32.8711050657109,33.1336685450754,32.8711050657109,33.1106366609206,8914.81559303222,0.0,1.0
2023-07-17,35.7,35.7087,35.5114,35.53,17017,32.8895305730347,32.8975456687206,32.715778038971,32.7329137607821,18471.1331969596,0.0,1.0
2023-07-18,35.951,36.02,35.71,35.71,22519,33.1207706899487,33.184338690216,32.8987433266966,32.8987433266966,24443.2889735168,0.0,1.0
2023-07-19,36.04,36.096,35.945,36.04,70601,33.2027641975398,33.2543556180465,33.1152430377516,33.2027641975398,76633.9821847885,0.0,1.0
2023-07-20,35.96,36.2,35.869,36.0697,18144,33.1290621682445,33.3501682561304,33.045226109921,33.2301260759157,19694.4373700203,0.0,1.0
2023-07-21,35.79,35.8596,35.69,35.719,20194,32.9724453559919,33.0365661214788,32.8803178193728,32.9070348049923,21919.6135499444,0.0,1.0
2023-07-24,35.74,35.81,35.6401,35.7,15401,32.9263815876824,32.9908708633158,32.8343461785998,32.8895305730347,16717.0430961024,0.0,1.0
2023-07-25,35.83,35.87,35.623,35.64,24590,33.0092963706396,33.0461473852872,32.818592369838,32.8342540510632,26691.2596411375,0.0,1.0
2023-07-26,36.05,36.07,35.65,35.65,14782,33.2119769512017,33.2304024585255,32.8434668047251,32.8434668047251,16045.1484349449,0.0,1.0
2023-07-27,35.72,36.24,35.68,36.24,12386,32.9079560803585,33.3870192707781,32.8711050657109,33.3870192707781,13444.4059339215,0.0,1.0
2023-07-28,35.94,36.15,35.861,35.91,7036,33.1106366609206,33.3041044878208,33.0378559069915,33.0829983999349,7637.23883021732,0.0,1.0
2023-07-31,36.08,36.215,35.9916,36.1,9681,33.2396152121874,33.3639873866233,33.1581744698161,33.2580407195113,10508.2588282169,0.0,1.0
2023-08-01,35.68,35.72,35.54,35.72,34466,32.8711050657109,32.9079560803585,32.7421265144441,32.9079560803585,37411.1815693959,0.0,1.0
2023-08-02,35.065,35.269,34.9774,35.25,17129,32.3045207155031,32.4924608902062,32.2238169934248,32.4749566582485,18592.7037980092,0.0,1.0
2023-08-03,34.965,35.08,34.79,34.89,23114,32.212393178884,32.318339845996,32.0511699898005,32.1432975264196,25089.1327915922,0.0,1.0
2023-08-04,35.13,35.56,35.1101,35.26,12016,32.3644036143056,32.7605520217679,32.3460702345184,32.4841694119105,13042.7887697401,0.0,1.0
2023-08-07,35.39,35.47,35.2,35.3884,5785,32.6039352095153,32.6776372388107,32.428892889939,32.6024611689294,6279.33863456612,0.0,1.0
2023-08-08,35.04,35.074,34.66,34.8,6160,32.2814888313483,32.3128121937988,31.9314041921956,32.0603827434624,6686.38305772295,0.0,1.0
2023-08-09,35.12,35.34,35.0597,35.19,14849,32.3551908606437,32.5578714412058,32.2996379560623,32.4196801362771,16117.8737052156,0.0,1.0
2023-08-10,35.15,35.6086,35.0901,35.47,20016,32.3828291216294,32.8053260045648,32.3276447271945,32.6776372388107,21726.4031304192,0.0,1.0
2023-08-11,34.805,34.9724,34.76,34.87,10921,32.0649891202933,32.2192106165938,32.0235317288147,32.1248720190958,11854.2190541221,0.0,1.0
2023-08-14,34.71,34.81,34.44,34.5465,5914,31.9774679605052,32.0695954971243,31.7287236116335,31.8268394381329,6419.36191613205,0.0,1.0
2023-08-15,34.31,34.61,34.31,34.61,14997,31.6089578140286,31.885340423886,31.6089578140286,31.885340423886,16278.5205708881,0.0,1.0
2023-08-16,34.17,34.5259,34.17,34.44,16035,31.4799792627618,31.8078611655893,31.4799792627618,31.7287236116335,17405.2195341863,0.0,1.0
2023-08-17,33.98,34.34,33.98,34.34,11454,31.3049369431854,31.6365960750143,31.3049369431854,31.6365960750143,12432.7648609024,0.0,1.0
2023-08-18,33.91,33.99,33.65,33.65,12278,31.240447667552,31.3141496968473,31.0009160723422,31.0009160723422,13327.1771400523,0.0,1.0
2023-08-21,34.14,34.21,33.89,34.11,7125,31.452341001776,31.5168302774094,31.2220221602282,31.4247027407903,7733.84403997988,0.0,1.0
2023-08-22,34.02,34.25,33.99,34.25,15392,31.3417879578331,31.5536812920571,31.3141496968473,31.5536812920571,16707.2740299467,0.0,1.0
2023-08-23,34.1,34.21,33.85,33.9,15506,31.4154899871284,31.5168302774094,31.1851711455805,31.2312349138901,16831.0155345863,0.0,1.0
2023-08-24,33.56,33.92,33.5413,33.91,7957,30.918001289385,31.2496604212139,30.9007734400372,31.240447667552,8636.9399334905,0.0,1.0
2023-08-25,33.822,33.9546,33.5874,33.88,14536,31.1593754353272,31.2815365488841,30.9432442344186,31.2128094065663,15778.127293354,0.0,1.0
2023-08-28,34.185,34.22,34.03,34.03,28012,31.4937983932547,31.5260430310713,31.351000711495,31.351000711495,30405.675683918,0.0,1.0
2023-08-29,34.78,34.85,34.24,34.24,735224,32.0419572361386,32.106446511772,31.5444685383952,31.5444685383952,798050.210589495,0.0,1.0
2023-08-30,34.845,34.9707,34.75,34.91,27224,32.101840134941,32.2176444484713,32.0143189751528,32.1617230337434,29550.3396693911,0.0,1.0
2023-08-31,34.52,34.7285,34.468,34.72,14326,31.8024256409288,31.9945115547797,31.7545193218868,31.9866807141671,15550.1824163862,0.0,1.0
2023-09-01,34.45,34.78,34.3314,34.78,17890,31.7379363652954,32.0419572361386,31.6286731068651,32.0419572361386,19418.7326140687,0.0,1.0
2023-09-05,34.08,34.32,34.02,34.32,27269,31.3970644798045,31.6181705676905,31.3417879578331,31.6181705676905,29599.18500017,0.0,1.0
2023-09-06,33.88,34.0019,33.77,33.97,16913,31.2128094065663,31.325112873705,31.1114691162852,31.2957241895235,18358.2462102708,0.0,1.0
2023-09-07,33.655,33.78,33.61,33.78,19853,31.0055224491732,31.1206818699471,30.9640650576946,31.1206818699471,21549.4744878204,0.0,1.0
2023-09-08,33.65,33.8064,33.62,33.63,15629,31.0009160723422,31.1450035396146,30.9732778113565,30.9824905650184,16964.5261053818,0.0,1.0
2023-09-11,34.16,34.16,34.0049,34.05,14920,31.4707665090999,31.4707665090999,31.3278766998036,31.3694262188188,16194.9407826666,0.0,1.0
2023-09-12,34.0,34.09,33.93,34.0536,16862,31.3233624505092,31.4062772334665,31.2588731748758,31.3727428101371,18302.8881687215,0.0,1.0
2023-09-13,33.9,34.0299,33.7719,33.95,13946,31.2312349138901,31.3509085839584,31.113219539481,31.2772986821997,15137.7107342539,0.0,1.0
2023-09-14,34.17,34.24,33.98,34.0,19006,31.4799792627618,31.5444685383952,31.3049369431854,31.3233624505092,20630.0968173835,0.0,1.0
2023-09-15,34.22,34.4301,34.17,34.29,12470,31.5260430310713,31.7196029855082,31.4799792627618,31.5905323067048,13535.5838847086,0.0,1.0
2023-09-18,33.96,34.0,33.8512,33.95,14425,31.2865114358616,31.3233624505092,31.1862766760199,31.2772986821997,15657.6421440996,0.0,1.0
2023-09-19,34.03,34.075,33.89,34.015,13180,31.351000711495,31.3924581029736,31.2220221602282,31.3371815810021,14306.2546592189,0.0,1.0
2023-09-20,33.97,34.4602,33.97,34.3,8865,31.2957241895235,31.7473333740305,31.2957241895235,31.5997450603667,9622.53016342758,0.0,1.0
2023-09-21,33.58,33.79,33.58,33.77,9224,30.9364267967088,31.129894623609,30.9364267967088,31.1114691162852,10012.2073578631,0.0,1.0
2023-09-22,33.32,33.6048,33.32,33.51,13534,30.7895755033379,31.0527469049991,30.7895755033379,30.9651463120304,14646.2844202289,0.1006,1.0
2023-09-25,33.16,33.1899,32.87,32.98,8438,30.6417264012811,30.6693557022279,30.373749903803,30.4753961614671,9131.47243519222,0.0,1.0
2023-09-26,32.73,32.9703,32.66,32.89,17708,30.2443819395033,30.4664328096549,30.1796979573534,30.3922310415601,19163.3223373292,0.0,1.0
2023-09-27,32.67,32.8,32.4319,32.8,28615,30.188938526232,30.3090659216532,29.9689205812336,30.3090659216532,30966.7081930582,0.0,1.0
2023-09-28,33.0,33.0999,32.665,32.67,74068,30.4938772992242,30.586190582321,30.1843182417927,30.188938526232,80155.2382471935,0.0,1.0
2023-09-29,33.01,33.42,32.9476,33.42,26993,30.5031178681028,30.8819811921234,30.4454567183006,30.8819811921234,29211.4050062981,0.0,1.0
2023-10-02,32.31,32.77,32.23,32.77,40077,29.8562780466041,30.2813442150175,29.7823534955757,30.2813442150175,43370.7064215689,0.0,1.0
2023-10-03,31.78,31.9701,31.72,31.92,34546,29.3665278960408,29.5421911104221,29.3110844827695,29.4958958603405,37385.1441984061,0.0,1.0
2023-10-04,31.81,31.92,31.54,31.92,170955,29.3942496026764,29.4958958603405,29.1447542429555,29.4958958603405,185004.843583585,0.0,1.0
2023-10-05,31.98,32.0385,31.7842,31.87,30690,29.5513392736118,29.6053966015514,29.3704089349698,29.4496930159478,33212.2409381429,0.0,1.0
2023-10-06,32.38,32.4799,31.78,31.95,42770,29.920962028754,30.0132753118507,29.3665278960408,29.5236175669762,46285.0291601293,0.0,1.0
2023-10-09,32.3,32.31,31.97,31.98,40687,29.8470374777255,29.8562780466041,29.5420987047333,29.5513392736118,44030.8389394011,0.0,1.0
2023-10-10,32.8511,33.0,32.76,32.76,25998,30.3562852286226,30.4938772992242,30.272103646139,30.272103646139,28134.631473113,0.0,1.0
2023-10-11,32.945,33.06,32.76,33.035,44393,30.4430541703922,30.5493207124955,30.272103646139,30.5262192902992,48041.4145313449,0.0,1.0
2023-10-12,32.58,32.88,32.44,32.88,117909,30.105773406325,30.3829904726816,29.9764054420253,30.3829904726816,127599.286959123,0.0,1.0
2023-10-13,32.18,32.51,32.1375,32.44,21008,29.7361506511829,30.0410894241751,29.696878233449,29.9764054420253,22734.5310403553,0.0,1.0
2023-10-16,32.61,32.61,32.43,32.46,12470,30.1334951129607,30.1334951129607,29.9671648731467,29.9948865797824,13494.8401596168,0.0,1.0
2023-10-17,32.5701,32.72,32.29,32.29,15073,30.0966252431352,30.2351413706247,29.837796908847,29.837796908847,16311.7662971857,0.0,1.0
2023-10-18,32.0,32.29,31.95,32.29,16077,29.5698204113689,29.837796908847,29.5236175669762,29.837796908847,17398.27949047,0.0,1.0
2023-10-19,31.61,31.87,31.5784,31.77,22427,29.2094382251054,29.4496930159478,29.1802380274492,29.3572873271622,24270.1507826566,0.0,1.0
2023-10-20,31.23,31.4523,31.23,31.4313,19818,28.8582966077204,29.0637144538906,28.8582966077204,29.0443092592456,21446.731538355,0.0,1.0
2023-10-23,31.3,31.5184,31.11,31.14,21450,28.9229805898702,29.1247946141778,28.7474097811777,28.7751314878134,23212.8565696698,0.0,1.0
2023-10-24,31.3,31.43,31.18,31.31,69704,28.9229805898702,29.0431079852914,28.8120937633276,28.9322211587488,75432.5852835554,0.0,1.0
2023-10-25,31.0,31.2591,30.992,31.14,16020,28.6457635235137,28.885186663157,28.6383710684108,28.7751314878134,17336.5949765086,0.0,1.0
2023-10-26,30.9106,31.05,30.7681,31.0,26631,28.5631528377394,28.6919663679064,28.43147473122,28.6457635235137,28819.6542334207,0.0,1.0
2023-10-27,30.88,31.22,30.76,31.22,22632,28.534876696971,28.8490560388418,28.4239898704284,28.8490560388418,24491.9985960264,0.0,1.0
2023-10-30,31.37,31.3799,31.16,31.1607,12475,28.9876645720201,28.9968127352099,28.7936126255705,28.794259465392,13500.2510818942,0.0,1.0
2023-10-31,31.45,31.5043,31.3639,31.478,9607,29.0615891230485,29.1117654120591,28.9820278250042,29.0874627159085,10396.5460636279,0.0,1.0
2023-11-01,31.66,31.66,31.3922,31.47,16880,29.2556410694981,29.2556410694981,29.0081786349305,29.0800702608056,18267.2736082063,0.0,1.0
2023-11-02,32.32,32.35,32.14,32.28,17874,29.8655186154826,29.8932403221183,29.6991883756687,29.8285563399684,19342.964956936,0.0,1.0
2023-11-03,32.64,32.7355,32.598,32.63,23418,30.1612168195963,30.2494642523865,30.1224064303064,30.1519762507178,25342.5955780199,0.0,1.0
2023-11-06,32.56,32.75,32.48,32.75,13550,30.0872922685679,30.2628630772604,30.0133677175395,30.2628630772604,14663.5993715163,0.0,1.0
2023-11-07,32.32,32.3799,32.2517,32.32,13717,29.8655186154826,29.9208696230652,29.8024055300421,29.8655186154826,14844.3241755786,0.0,1.0
2023-11-08,32.494,32.5699,32.3855,32.47,56324,30.0263045139694,30.0964404317577,29.9260443416372,30.0041271486609,60952.9572694676,0.0,1.0
2023-11-09,32.4309,32.77,32.3912,32.7,50381,29.9679965243458,30.2813442150175,29.9313114658979,30.2166602328676,54521.5350506541,0.0,1.0
2023-11-10,32.69,32.69,32.3,32.48,23001,30.2074196639891,30.2074196639891,29.8470374777255,30.0133677175395,24891.324660092,0.0,1.0
2023-11-13,32.93,32.953,32.65,32.65,31599,30.4291933170744,30.450446625495,30.1704573884749,30.1704573884749,34195.9466081582,0.0,1.0
2023-11-14,33.91,33.96,33.57,33.57,25972,31.3347690671725,31.3809719115653,31.0205897253017,31.0205897253017,28106.494677271,0.0,1.0
2023-11-15,34.12,34.17,33.99,34.02,50811,31.5288210136221,31.5750238580149,31.4086936182009,31.4364153248366,54986.8743665031,0.0,1.0
2023-11-16,33.77,33.9775,33.6841,33.88,31627,31.2054011028728,31.3971429071028,31.126024616206,31.3070473605369,34226.2477729112,0.0,1.0
2023-11-17,34.39,34.39,34.12,34.15,23703,31.7783163733431,31.7783163733431,31.5288210136221,31.5565427202578,25651.0181478266,0.0,1.0
2023-11-20,34.57,34.6164,34.395,34.42,21700,31.944646613157,31.9875228527535,31.7829366577823,31.8060380799787,23483.4026835354,0.0,1.0
2023-11-21,34.26,34.39,34.2037,34.39,19127,31.6581889779219,31.7783163733431,31.6061645751356,31.7783163733431,20698.9420796304,0.0,1.0
2023-11-22,34.2387,34.2387,34.09,34.18,21012,31.6385065662106,31.6385065662106,31.5010993069865,31.5842644268935,22738.8597781772,0.0,1.0
2023-11-24,34.67,34.67,34.49,34.5,33905,32.0370523019425,32.0370523019425,31.8707220621286,31.8799626310071,36691.4639624547,0.0,1.0
2023-11-27,34.58,34.6398,34.5005,34.61,19170,31.9538871820356,32.0091457839293,31.8804246594511,31.9816088886712,20745.4760112153,0.0,1.0
2023-11-28,34.79,34.9,34.65,34.68,36666,32.1479391284852,32.2495853861492,32.0185711641854,32.0462928708211,39679.3752439865,0.0,1.0
2023-11-29,34.94,35.0799,34.8643,34.94,30578,32.2865476616635,32.4158232202744,32.2165965552528,32.2865476616635,33091.036279131,0.0,1.0
2023-11-30,34.835,34.95,34.76,34.9,30194,32.1895216884387,32.295788230542,32.1202174218495,32.2495853861492,32675.4774482334,0.0,1.0
2023-12-01,35.28,35.3099,34.0925,34.93,20192,32.6007270035343,32.6283563044811,31.5034094492061,32.2773070927849,21851.4685246979,0.0,1.0
2023-12-04,34.96,35.01,34.831,34.96,19153,32.3050287994206,32.3512316438133,32.1858254608872,32.3050287994206,20727.0788754725,0.0,1.0
2023-12-05,34.84,34.98,34.8,34.87,69850,32.1941419728779,32.3235099371777,32.1571796973637,32.2218636795136,75590.5842140528,0.0,1.0
2023-12-06,34.9,35.14,34.87,35.12,30181,32.2495853861492,32.4713590392345,32.2218636795136,32.4528779014774,32661.4090503125,0.0,1.0
2023-12-07,34.98,35.05,34.7956,34.85,71025,32.3235099371777,32.3881939193275,32.1531138470572,32.2033825417565,76862.1509492211,0.0,1.0
2023-12-08,35.13,35.1552,34.88,34.88,21975,32.462118470356,32.4854047039299,32.2311042483921,32.2311042483921,23781.0034087875,0.0,1.0
2023-12-11,35.09,35.16,35.0,35.02,26167,32.4251561948418,32.4898401769916,32.3419910749348,32.3604722126919,28317.5206460861,0.0,1.0
2023-12-12,35.1,35.15,34.9097,35.05,33563,32.4343967637203,32.4805996081131,32.2585487379614,32.3881939193275,36321.3568786865,0.0,1.0
2023-12-13,35.54,35.59,34.8667,35.13,32425,32.8409817943766,32.8871846387694,32.2188142917837,32.462118470356,35089.8309683703,0.0,1.0
2023-12-14,36.16,36.2451,35.9,36.06,29837,33.4138970648469,33.4925343060034,33.1736422740045,33.3214913760614,32289.1375976334,0.0,1.0
2023-12-15,35.63,35.88,35.63,35.84,76524,32.9241469142836,33.1551611362474,32.9241469142836,33.1181988607332,82813.0832698092,0.0,1.0
2023-12-18,35.7924,35.92,35.69,35.85,29988,33.0742137528713,33.1921234117616,32.9795903275549,33.1274394296118,32452.5474504082,0.0,1.0
2023-12-19,36.2196,36.26,36.03,36.07,69086,33.4689708553631,33.5063027536324,33.2937696694257,33.3307319449399,74763.7952900794,0.0,1.0
2023-12-20,35.79,36.28,35.79,36.15,23926,33.0719960163404,33.5247838913895,33.0719960163404,33.4046564959683,25892.3452813948,0.0,1.0
2023-12-21,36.33,36.37,36.055,36.17,19740,33.5709867357823,33.6079490112965,33.3168710916221,33.4231376337255,21362.3211508289,0.0,1.0
2023-12-22,36.195,36.32,36.1,36.24,22501,33.6323441131359,33.7484939408508,33.5440702440725,33.6741580511133,24215.4900729,0.2014,1.0
2023-12-26,36.435,36.48,36.14,36.34,11167,33.8553517823486,33.8971657203259,33.5812381889413,33.7670779132852,12017.882656063,0.0,1.0
2023-12-27,36.59,36.67,36.365,36.4,15623,33.9993775687151,34.0737134584526,33.7903078788282,33.8228298305884,16813.4127998274,0.0,1.0
2023-12-28,36.3,36.46,36.2418,36.35,23528,33.7299099684164,33.8785817478916,33.6758306086324,33.7763698995024,25320.7435418511,0.0,1.0
2023-12-29,36.32,36.44,36.23,36.43,27318,33.7484939408508,33.8599977754572,33.6648660648961,33.85070578924,29399.5270348644,0.0,1.0
2024-01-02,36.0,36.22,35.9602,36.08,21669,33.4511503819006,33.6555740786789,33.4141682767562,33.5254862716382,23320.0948575473,0.0,1.0
2024-01-03,35.65,35.705,35.45,35.57,20316,33.1259308642988,33.1770367884934,32.9400911399549,33.0515949745612,21864.0014364267,0.0,1.0
2024-01-04,36.03,36.17,35.92,35.92,17191,33.4790263405522,33.6091141475929,33.376814492163,33.376814492163,18500.8883979923,0.0,1.0
2024-01-05,36.07,36.34,35.93,35.95,18834,33.516194285421,33.7670779132852,33.3861064783802,33.4046904508146,20269.0787090795,0.0,1.0
2024-01-08,36.41,36.45,36.14,36.23,43425,33.8321218168056,33.8692897616744,33.5812381889413,33.6648660648961,46733.8187820845,0.0,1.0
2024-01-09,35.97,36.02,35.8701,36.02,17073,33.423274423249,33.469734354335,33.3304474809392,33.469734354335,18373.897249661,0.0,1.0
2024-01-10,36.11,36.125,35.93,35.97,16189,33.5533622302897,33.5673002096155,33.3861064783802,33.423274423249,17422.5398333487,0.0,1.0
2024-01-11,35.87,36.07,35.625,36.07,18274,33.3303545610771,33.516194285421,33.1027008987558,33.516194285421,19666.4088525921,0.0,1.0
2024-01-12,35.9,36.0981,35.8001,36.03,26195,33.3582305197287,33.5423047666913,33.2654035774189,33.4790263405522,28190.9587333725,0.0,1.0
2024-01-16,35.12,35.31,35.0608,35.22,27994,32.6334555947875,32.8100033329142,32.5784470363817,32.7263754569594,30127.0356473385,0.0,1.0
2024-01-17,34.84,34.87,34.6119,34.68,50739,32.373279980706,32.4011559393576,32.1613297750918,32.2246082012309,54605.1175862795,0.0,1.0
2024-01-18,35.09,35.09,34.8685,34.98,34689,32.6055796361359,32.6055796361359,32.399762141425,32.5033677877467,37332.1690208804,0.0,1.0
2024-01-19,35.06,35.09,34.79,34.91,15143,32.5777036774843,32.6055796361359,32.32682004962,32.4383238842264,16296.8386371239,0.0,1.0
2024-01-22,35.1611,35.255,35.1188,35.17,31149,32.6716456581401,32.7588974087196,32.6323405564414,32.6799155258734,33522.4345709419,0.0,1.0
2024-01-23,35.16,35.175,35.009,35.16,11072,32.6706235396562,32.684561518982,32.5303145477766,32.6706235396562,11915.6440196947,0.0,1.0
2024-01-24,35.46,35.65,35.45,35.61,18518,32.9493831261721,33.1259308642988,32.9400911399549,33.08876291943,19929.0007186331,0.0,1.0
2024-01-25,35.53,35.58,35.3216,35.51,46403,33.0144270296924,33.0608869607784,32.8207820369261,32.9958430572581,49938.7309831911,0.0,1.0
2024-01-26,35.7047,35.79,35.66,35.79,40236,33.1767580289068,33.2560186713395,33.135222850516,33.2560186713395,43301.829188623,0.0,1.0
2024-01-29,35.6646,35.69,35.4001,35.48,68636,33.1394971641759,33.1630988091676,32.8937241287311,32.9679670986065,73865.8004819149,0.0,1.0
2024-01-30,35.74,35.7814,35.59,35.64,22657,33.2095587402535,33.2480275631927,33.0701789469956,33.1166388780816,24383.3766757787,0.0,1.0
2024-01-31,35.4716,35.9389,35.4341,35.88,22972,32.960161830184,33.3943763461135,32.9253168818696,33.3396465472943,24722.3784700529,0.0,1.0
2024-02-01,35.6832,35.71,35.3401,35.56,64848,33.1567802585399,33.181682781602,32.8379722114279,33.042302988344,69789.1693812462,0.0,1.0
2024-02-02,35.46,35.51,35.3101,35.47,16656,32.9493831261721,32.9958430572581,32.8100962527763,32.9586751123893,17925.1234458123,0.0,1.0
2024-02-05,35.03,35.1594,34.8732,35.11,32970,32.5498277188327,32.6700660204832,32.4041293749471,32.6241636085703,35482.1878006984,0.0,1.0
2024-02-06,35.42,35.42,35.21,35.21,19021,32.9122151813033,32.9122151813033,32.7170834707422,32.7170834707422,20470.3273932995,0.0,1.0
2024-02-07,35.15,35.2409,35.07,35.23,20041,32.6613315534391,32.7457957081534,32.5869956637015,32.7356674431766,21568.0474890444,0.0,1.0
2024-02-08,35.12,35.2,35.045,35.1462,17046,32.6334555947875,32.707791484525,32.5637656981585,32.6578005986765,18344.8399530089,0.0,1.0
2024-02-09,35.19,35.23,35.0335,35.1,11434,32.6984994983078,32.7356674431766,32.5530799140087,32.6148716223531,12305.2270340669,0.0,1.0
2024-02-12,35.38,35.458,35.25,35.25,19149,32.8750472364345,32.9475247289286,32.754251415611,32.754251415611,20608.0805033538,0.0,1.0
2024-02-13,34.69,34.9,34.56,34.79,13432,32.2339001874481,32.4290318980092,32.1131043666246,32.32682004962,14455.4669863203,0.0,1.0
2024-02-14,35.16,35.1804,34.9515,35.07,20687,32.6706235396562,32.6895791915393,32.4768856270277,32.5869956637015,22263.2702163497,0.0,1.0
2024-02-15,35.47,35.55,35.22,35.22,9013,32.9586751123893,33.0330110021268,32.7263754569594,32.7263754569594,9699.75610093097,0.0,1.0
2024-02-16,35.57,35.6466,35.485,35.52,7600,33.0515949745612,33.1227715889849,32.9726130917151,33.0051350434753,8179.09090947249,0.0,1.0
2024-02-20,35.62,35.7309,35.54,35.64,10760,33.0980549056472,33.2011030327959,33.0237190159096,33.1166388780816,11579.8708139374,0.0,1.0
2024-02-21,35.85,35.85,35.64,35.68,11875,33.3117705886427,33.3117705886427,33.1166388780816,33.1538068229504,12779.8295460507,0.0,1.0
2024-02-22,36.185,36.25,36.0501,36.22,11160,33.6230521269187,33.6834500373305,33.4977032328487,33.6555740786789,12010.349282857,0.0,1.0
2024-02-23,36.25,36.27,36.1567,36.2,6809,33.6834500373305,33.7020340097649,33.596755805924,33.6369901062445,7327.81973718395,0.0,1.0
2024-02-26,36.2,36.25,36.0441,36.24,8978,33.6369901062445,33.6834500373305,33.4921280411184,33.6741580511133,9662.08923490051,0.0,1.0
2024-02-27,36.28,36.35,36.18,36.18,14630,33.711325995982,33.7763698995024,33.6184061338101,33.6184061338101,15744.7500007345,0.0,1.0
2024-02-28,36.27,36.3099,36.11,36.1652,9535,33.7020340097649,33.7391090347715,33.5533622302897,33.6046539942087,10261.530502871,0.0,1.0
2024-02-29,36.1418,36.3,35.9011,36.3,10160,33.5829107464604,33.7299099684164,33.3592526382125,33.7299099684164,10934.153110558,0.0,1.0
2024-03-01,36.47,36.47,36.14,36.29,103635,33.8878737341087,33.8878737341087,33.5812381889413,33.7206179821992,111531.590316208,0.0,1.0
2024-03-04,36.31,36.4787,36.1144,36.2991,12885,33.7392019546336,33.8959577621177,33.5574507042253,33.7290736896569,13866.7876800728,0.0,1.0
2024-03-05,36.2923,36.3874,36.17,36.26,8853,33.7227551390292,33.8111219279547,33.6091141475929,33.6927420235477,9527.56471336314,0.0,1.0
2024-03-06,36.5558,36.66,36.4901,36.61,9307,33.9675989758523,34.0644214722354,33.9065506264053,34.0179615411495,10016.1577755869,0.0,1.0
2024-03-07,36.89,36.9699,36.77,36.77,15766,34.2781371552309,34.3523801251063,34.1666333206246,34.1666333206246,16967.3088524662,0.0,1.0
2024-03-08,36.8027,37.03,36.74,36.985,12145,34.1970181155548,34.4082249622716,34.138757361973,34.3664110242943,13070.4025125715,0.0,1.0
2024-03-11,36.81,36.85,36.63,36.7,8051,34.2038012654934,34.2409692103621,34.0365455135839,34.1015894171042,8664.45538317932,0.0,1.0
2024-03-12,37.21,37.2499,36.97,37.02,25329,34.5754807141811,34.6125557391877,34.3524730449685,34.3989329760545,27258.9728481617,0.0,1.0
2024-03-13,37.25,37.355,37.23,37.23,13183,34.6126486590499,34.7102145143305,34.5940646866155,34.5940646866155,14187.4941394179,0.0,1.0
2024-03-14,36.9837,37.22,36.87,37.22,9062,34.365203066086,34.5847727003983,34.2595531827965,34.5847727003983,9752.48971337364,0.0,1.0
2024-03-15,37.26,37.3399,37.1507,37.27,7629,34.6219406452671,34.6961836151425,34.5203792359132,34.6312326314843,8210.30059846915,0.0,1.0
2024-03-18,37.0,37.21,36.99,37.21,26090,34.3803490036201,34.5754807141811,34.3710570174029,34.5754807141811,28077.9581352812,0.0,1.0
2024-03-19,37.2193,37.32,37.05,37.11,10314,34.5841222613631,34.6776925625703,34.426808934706,34.4825608520092,11099.887321092,0.0,1.0
2024-03-20,37.61,37.7,37.045,37.06,23417,34.9471601628689,35.0307880388237,34.4221629415974,34.4361009209232,25201.2857667259,0.0,1.0
2024-03-21,37.26,37.37,37.25,37.31,8000,34.8870410120437,34.9900354970497,34.8776778770431,34.9338566870464,8544.14680502989,0.2853,1.0
2024-03-22,37.2368,37.31,37.119,37.31,9504,34.8653185388424,34.9338566870464,34.7550208085359,34.9338566870464,10150.4464043755,0.0,1.0
2024-03-25,37.3222,37.3819,37.27,37.335,13496,34.9452797117471,35.0011776277004,34.8964041470442,34.9572645245478,14413.9756600854,0.0,1.0
2024-03-26,37.44,37.64,37.44,37.57,11991,35.0555774420536,35.2428401420645,35.0555774420536,35.1772981970607,12806.6080423892,0.0,1.0
2024-03-27,37.81,37.82,37.51,37.56,58208,35.4020134370739,35.4113765720744,35.1211193870574,35.1679350620601,62167.2121533974,0.0,1.0
2024-03-28,37.58,37.67,37.58,37.66,15852,35.1866613320612,35.2709295470662,35.1866613320612,35.2615664120656,16930.2268941668,0.0,1.0
2024-04-01,37.5,37.812,37.4699,37.65,23686,35.1117562520568,35.403886064074,35.0835732157052,35.2522032770651,25297.0826529923,0.0,1.0
2024-04-02,37.33,37.42,37.2567,37.36,11228,34.9525829570475,35.0368511720525,34.8839511774935,34.9806723620492,11991.7100408595,0.0,1.0
2024-04-03,37.84,37.92,37.53,37.53,36826,35.4301028420755,35.5050079220799,35.1398456570585,35.1398456570585,39330.8437802539,0.0,1.0
2024-04-04,37.66,38.2112,37.59,38.18,11091,35.2615664120656,35.7776624132959,35.1960244670618,35.7484494320941,11845.3915268233,0.0,1.0
2024-04-05,37.73,37.82,37.4614,37.56,20898,35.3271083570695,35.4113765720744,35.0756145509547,35.1679350620601,22319.4474914393,0.0,1.0
2024-04-08,38.06,38.17,37.99,38.08,28361,35.6360918120876,35.7390862970936,35.5705498670837,35.6548180820887,30290.0684421816,0.0,1.0
2024-04-09,38.03,38.15,37.8104,38.15,13479,35.6080024070859,35.7203600270925,35.4023879624739,35.7203600270925,14395.8193481248,0.0,1.0
2024-04-10,37.5421,37.72,37.33,37.48,42566,35.1511750504092,35.3177452220689,34.9525829570475,35.0930299820557,45461.2691128628,0.0,1.0
2024-04-11,37.32,37.45,36.97,37.33,19208,34.943219822047,35.0649405770541,34.6155100970278,34.9525829570475,20514.4964788768,0.0,1.0
2024-04-12,36.7088,37.11,36.64,36.93,20197,34.3709450108134,34.7465939870355,34.3065266420097,34.5780575570256,21570.7666276486,0.0,1.0
2024-04-15,36.52,37.1754,36.52,37.13,14171,34.1941690220031,34.807828889939,34.1941690220031,34.7653202570366,15134.8880467598,0.0,1.0
2024-04-16,36.1678,36.3399,36.08,36.28,38848,33.8643994072838,34.0255389606432,33.782191081979,33.9694537819899,41490.3768852252,0.0,1.0
2024-04-17,36.34,36.5586,36.1815,36.48,10631,34.0256325919932,34.2303107231052,33.8772269022345,34.1567164820009,11354.1030855341,0.0,1.0
2024-04-18,36.3,36.584,36.26,36.33,14051,33.988180051991,34.2540930860066,33.9507275119888,34.0162694569927,15006.7258446844,0.0,1.0
2024-04-19,36.315,36.4101,36.245,36.32,5815,34.0022247544918,34.0912681683471,33.936682809488,34.0069063219921,6210.52670890612,0.0,1.0
2024-04-22,36.84,36.9294,36.533,36.61,7371,34.4937893420206,34.5774957689256,34.2063410975038,34.278437237008,7872.36326248443,0.0,1.0
2024-04-23,37.3255,37.37,36.96,36.96,13274,34.9483695462973,34.9900354970497,34.6061469620272,34.6061469620272,14176.8755862458,0.0,1.0
2024-04-24,37.18,37.27,37.0526,37.27,18890,34.8121359320393,34.8964041470442,34.6928495921323,34.8964041470442,20174.8666433768,0.0,1.0
2024-04-25,37.21,37.21,36.79,36.79,5438,34.8402253370409,34.8402253370409,34.4469736670179,34.4469736670179,5807.88379071908,0.0,1.0
2024-04-26,37.39,37.55,37.325,37.42,16428,35.0087617670508,35.1585719270596,34.9479013895472,35.0368511720525,17545.4054641289,0.0,1.0
2024-04-29,37.51,37.6,37.37,37.37,19270,35.1211193870574,35.2053876020623,34.9900354970497,34.9900354970497,20580.7136166158,0.0,1.0
2024-04-30,36.92,37.42,36.92,37.29,30631,34.568694422025,35.0368511720525,34.568694422025,34.9151304170453,32714.4700981089,0.0,1.0
2024-05-01,36.92,37.3884,36.43,37.02,24649,34.568694422025,35.0072636654507,34.1099008069982,34.6623257720305,26325.5843246478,0.0,1.0
2024-05-02,37.36,37.495,37.1403,37.165,14183,34.9806723620492,35.1070746845566,34.7749642860871,34.7980912295385,15147.7042669674,0.0,1.0
2024-05-03,37.56,37.64,37.4172,37.62,9459,35.1679350620601,35.2428401420645,35.0342294942523,35.2241138720634,10102.3855785972,0.0,1.0
2024-05-06,37.9804,38.0299,37.85,37.91,10410,35.5615612574832,35.6079087757359,35.439465977076,35.4956447870793,11118.0710300452,0.0,1.0
2024-05-07,38.115,38.195,38.04,38.16,16400,35.6875890545906,35.762494134595,35.6173655420865,35.729723162093,17515.5009503113,0.0,1.0
2024-05-08,38.16,38.16,37.9303,37.97,5813,35.729723162093,35.729723162093,35.5146519511305,35.5518235970826,6208.39067220486,0.0,1.0
2024-05-09,38.48,38.48,38.17,38.17,4599,36.0293434821106,36.0293434821106,35.7390862970936,35.7390862970936,4911.81639454156,0.0,1.0
2024-05-10,38.68,38.7099,38.5201,38.68,12377,36.2166061821216,36.2446019557732,36.0668896534628,36.2166061821216,13218.8631257319,0.0,1.0
2024-05-13,38.66,38.76,38.5912,38.66,15926,36.1978799121205,36.291511262126,36.1334615433167,36.1978799121205,17009.2602521133,0.0,1.0
2024-05-14,39.1,39.1,38.912,38.9535,12385,36.6098578521446,36.6098578521446,36.4338309141343,36.4726879243866,13227.4072725369,0.0,1.0
2024-05-15,39.55,39.55,39.25,39.34,13245,37.0311989271693,37.0311989271693,36.7503048771528,36.8345730921578,14145.9030540776,0.0,1.0
2024-05-16,39.37,39.484,39.353,39.44,4072,36.8626624971594,36.9694022361657,36.8467451676585,36.9282044421632,4348.97072376022,0.0,1.0
2024-05-17,39.63,39.63,39.39,39.39,5469,37.1061040071737,37.1061040071737,36.8813887671605,36.8813887671605,5840.99235958856,0.0,1.0
2024-05-20,39.5978,39.7639,39.54,39.66,6942,37.0759547124719,37.231476384831,37.0218357921687,37.1341934121753,7414.18339006469,0.0,1.0
2024-05-21,39.565,39.6164,39.44,39.44,9540,37.0452436296701,37.0933701435729,36.9282044421632,36.9282044421632,10188.8950649982,0.0,1.0
2024-05-22,39.22,39.4152,39.021,39.36,19398,36.7222154721512,36.9049838673619,36.5358890856403,36.8532993621589,20717.4199654962,0.0,1.0
2024-05-23,38.98,39.54,38.91,39.54,14161,36.497500232138,37.0218357921687,36.4319582871342,37.0218357921687,15124.2078632536,0.0,1.0
2024-05-24,39.48,39.5099,39.23,39.23,9727,36.9656569821654,36.9936527558171,36.7315786071517,36.7315786071517,10388.6144965657,0.0,1.0
2024-05-28,39.66,39.78,39.5,39.74,11170,37.1341934121753,37.2465510321819,36.9843832521665,37.2090984921797,11929.764976523,0.0,1.0
2024-05-29,38.86,39.08,38.86,39.04,113522,36.3851426121314,36.5911315821435,36.3851426121314,36.5536790421413,121243.579200076,0.0,1.0
2024-05-30,39.42,39.47,39.21,39.28,17284,36.9094781721622,36.9562938471649,36.7128523371506,36.7783942821545,18459.6291722671,0.0,1.0
2024-05-31,39.58,39.58,39.32,39.5,8613,37.0592883321709,37.0592883321709,36.8158468221567,36.9843832521665,9198.84205396532,0.0,1.0
2024-06-03,39.86,39.86,39.5782,39.79,18145,37.3214561121863,37.3214561121863,37.0576029678708,37.2559141671825,19379.1929721584,0.0,1.0
2024-06-04,39.16,39.31,39.09,39.2,11429,36.6660366621479,36.8064836871561,36.6004947171441,36.7034892021501,12206.3817293358,0.0,1.0
2024-06-05,39.386,39.47,39.1907,39.38,13032,36.8776435131603,36.9562938471649,36.6947814865996,36.87202563216,13918.4151453937,0.0,1.0
2024-06-06,39.5803,39.65,39.44,39.45,23951,37.059569226221,37.1248302771748,36.9282044421632,36.9375675771638,25580.1075159088,0.0,1.0
2024-06-07,39.142,39.38,39.12,39.19,26347,36.6491830191469,36.87202563216,36.6285841221457,36.6941260671495,28139.0794840153,0.0,1.0
2024-06-10,39.02,39.09,38.74,38.74,13339,36.5349527721402,36.6004947171441,36.2727849921249,36.2727849921249,14246.2967790367,0.0,1.0
2024-06-11,38.28,38.45,38.15,38.39,8572,35.8420807820996,36.001254077109,35.7203600270925,35.9450752671057,9155.05330158954,0.0,1.0
2024-06-12,38.7119,39.14,38.49,39.01,108436,36.2464745827733,36.6473103921468,36.0387066171111,36.5255896371397,115811.637868778,0.0,1.0
2024-06-13,37.9643,38.43,37.8,38.43,15278,35.5464866101323,35.9825278071079,35.3926503020733,35.9825278071079,16317.1843609059,0.0,1.0
2024-06-14,37.05,37.1608,36.845,36.98,14361,34.6904151770322,34.7941587128382,34.4984709095209,34.6248732320283,15337.8115333793,0.0,1.0
2024-06-17,37.61,37.61,37.2,37.35,9257,35.2147507370629,35.2147507370629,34.8308622020404,34.9713092270486,9886.64587177021,0.0,1.0
2024-06-18,37.83,37.85,37.59,37.62,65879,35.4207397070749,35.439465977076,35.1960244670618,35.2241138720634,70359.9809210707,0.0,1.0
2024-06-20,38.07,38.2199,37.9,37.91,17855,35.6454549470881,35.7858083407463,35.4862816520788,35.4956447870793,19069.4676504761,0.0,1.0
2024-06-21,37.57,37.72,37.5371,37.64,12263,35.1772981970607,35.3177452220689,35.1464934829089,35.2428401420645,13097.1090337602,0.0,1.0
2024-06-24,38.24,38.35,37.82,38.08,16528,35.8046282420974,35.9076227271035,35.4113765720744,35.6548180820887,17652.2072991918,0.0,1.0
2024-06-25,37.86,37.9681,37.72,37.83,14090,35.4488291120766,35.5500446014325,35.3177452220689,35.4207397070749,15048.3785603589,0.0,1.0
2024-06-26,37.63,37.63,37.45,37.465,11200,35.233477007064,35.233477007064,35.0649405770541,35.0789852795549,11961.8055270418,0.0,1.0
2024-06-27,36.7005,36.795,36.6,36.76,18736,35.2245820288135,35.3152816923527,35.128123656478,35.2816892243752,19521.0426467951,0.92,1.0
2024-06-28,36.81,36.9,36.67,36.73,20894,35.3296784643431,35.4160590962852,35.1953085924331,35.2528956803945,21769.4633359381,0.0,1.0
2024-07-01,37.31,37.44,37.06,37.41,38349,35.8095708640218,35.9343428879382,35.5696246641824,35.9055493439575,39955.8317923753,0.0,1.0
2024-07-02,37.03,37.1148,36.88,36.91,23557,35.5408311202017,35.6222208711872,35.3968634002981,35.4256569442788,24544.043639547,0.0,1.0
2024-07-03,37.705,37.76,37.58,37.58,8014,36.1886858597679,36.2414740237325,36.0687127598482,36.0687127598482,8349.78841649316,0.0,1.0
2024-07-05,38.11,38.19,37.5,38.19,6401,36.5773987035076,36.6541814874562,35.9919299758996,36.6541814874562,6669.20335088255,0.0,1.0
2024-07-08,37.88,38.16,37.845,38.16,18628,36.3566481996554,36.6253879434755,36.3230557316779,36.6253879434755,19408.5174223153,0.0,1.0
2024-07-09,37.68,37.77,37.49,37.66,63886,36.164691239784,36.2510718717261,35.9823321279061,36.1454955437968,66562.837880719,0.0,1.0
2024-07-10,38.0795,38.13,37.94,37.94,22950,36.5481252671272,36.5965943994948,36.4142352876169,36.4142352876169,23911.6102019613,0.0,1.0
2024-07-11,38.23,38.4141,38.2,38.26,13004,36.6925728794305,36.8692692609922,36.6637793354498,36.7213664234112,13548.8705475514,0.0,1.0
2024-07-12,38.57,38.7582,38.53,38.53,10598,37.018899711212,37.199531210451,36.9805083192377,36.9805083192377,11042.0586021955,0.0,1.0
2024-07-15,38.35,38.47,38.23,38.47,8952,36.8077470553534,36.9229212312762,36.6925728794305,36.9229212312762,9327.09082910491,0.0,1.0
2024-07-16,38.47,38.52,38.14,38.14,12015,36.9229212312762,36.9709104712441,36.6061922474883,36.6061922474883,12518.4312233798,0.0,1.0
2024-07-17,38.31,38.454,38.26,38.31,8263,36.7693556633791,36.9075646744865,36.7213664234112,36.7693556633791,8609.22157293274,0.0,1.0
2024-07-18,38.3,38.75,38.2,38.68,7275,36.7597578153855,37.1916609750963,36.6637793354498,37.1244760391413,7579.82414898775,0.0,1.0
2024-07-19,37.97,38.1199,37.9589,38.1,17466,36.4430288315976,36.5869005730212,36.4323752203247,36.567800855514,18197.8293589306,0.0,1.0
2024-07-22,38.42,38.5086,38.275,38.38,8382,36.8749319913084,36.9599689245314,36.7357631954016,36.8365405993341,8733.20769990588,0.0,1.0
2024-07-23,38.12,38.23,38.04,38.15,8846,36.5869965515012,36.6925728794305,36.5102137675526,36.6157900954819,9216.64940507843,0.0,1.0
2024-07-24,37.85,38.0942,37.75,38.03,8579,36.3278546556747,36.5622341036778,36.231876175739,36.500615919559,8938.46204455888,0.0,1.0
2024-07-25,37.48,37.76,37.39,37.39,7776,35.9727342799125,36.2414740237325,35.8863536479703,35.8863536479703,8101.8161625469,0.0,1.0
2024-07-26,37.9215,37.96,37.825,37.86,10559,36.3964792688288,36.433430983604,36.3038600356908,36.3374525036683,11001.4244933555,0.0,1.0
2024-07-29,37.8,37.8399,37.59,37.69,11306,36.2798654157068,36.3181608292012,36.0783106078418,36.1742890877775,11779.7239626743,0.0,1.0
2024-07-30,37.91,38.06,37.8501,38.0473,7637,36.3854417436361,36.5294094635397,36.3279506341546,36.5172201965879,7956.99203104048,0.0,1.0
2024-07-31,38.12,38.37,38.11,38.12,7535,36.5869965515012,36.8269427513405,36.5773987035076,36.5869965515012,7850.71820792064,0.0,1.0
2024-08-01,37.2,37.78,36.911,37.78,10305,35.7039945360924,36.2606697197197,35.4266167290782,36.2606697197197,10736.7818357827,0.0,1.0
2024-08-02,36.42,36.4827,36.35,36.475,8273,34.9553623925937,35.0155408995134,34.8881774566387,35.0081505565584,8619.6405751994,0.0,1.0
2024-08-05,35.46,35.6899,35.42,35.5999,8318,34.0339689852107,34.2546235105829,33.9955775932364,34.1682428786408,8666.52608539932,0.0,1.0
2024-08-06,35.75,35.89,35.3,35.3,14202,34.3123065770243,34.4466764489343,33.8804034173135,33.8804034173135,14797.0670190961,0.0,1.0
2024-08-07,35.93,36.365,35.75,36.35,13293,34.4850678409086,34.9025742286291,34.3123065770243,34.8881774566387,13849.9797130576,0.0,1.0
2024-08-08,36.24,36.33,36.01,36.03,10009,34.7826011287094,34.8689817606516,34.5618506248572,34.5810463208444,10428.3793686898,0.0,1.0
2024-08-09,36.57,36.5899,36.28,36.42,10571,35.0993301124973,35.1184298300045,34.8209925206837,34.9553623925937,11013.9272960755,0.0,1.0
2024-08-12,36.64,36.69,36.48,36.65,21555,35.1665150484523,35.2145042884202,35.0129494805552,35.1761128964459,22458.1593857637,0.0,1.0
2024-08-13,37.03,37.052,36.67,36.67,17380,35.5408311202017,35.5619463857876,35.1953085924331,35.1953085924331,18108.2259394374,0.0,1.0
2024-08-14,37.31,37.3561,37.16,37.3217,9433,35.8095708640218,35.8538169432721,35.6656031441181,35.8208003461742,9828.24483813076,0.0,1.0
2024-08-15,37.6985,37.74,37.55,37.57,23284,36.1824472585721,36.2222783277454,36.0399192158675,36.0591149118546,24259.6048776674,0.0,1.0
2024-08-16,37.88,37.99,37.68,37.8299,15238,36.3566481996554,36.4622245275847,36.164691239784,36.3085629812076,15876.475653921,0.0,1.0
2024-08-19,38.45,38.45,38.11,38.11,12867,36.9037255352891,36.9037255352891,36.5773987035076,36.5773987035076,13406.1302164983,0.0,1.0
2024-08-20,38.1,38.2399,38.04,38.17,7707,36.567800855514,36.7020747489441,36.5102137675526,36.634985791469,8029.92504690702,0.0,1.0
2024-08-21,38.4643,38.525,38.08,38.35,12772,36.9174504579199,36.9757093952409,36.5486051595269,36.8077470553534,13307.1496949652,0.0,1.0
2024-08-22,38.2655,38.53,38.21,38.53,16037,36.7266452398077,36.9805083192377,36.6733771834433,36.9805083192377,16708.9539350263,0.0,1.0
2024-08-23,39.07,39.07,38.52,38.52,4646,37.4987921108906,37.4987921108906,36.9709104712441,36.9709104712441,4840.66845308551,0.0,1.0
2024-08-26,38.83,38.9868,38.83,38.9,5352,37.2684437590449,37.4189380155841,37.2684437590449,37.3356286949999,5576.25001311098,0.0,1.0
2024-08-27,39.12,39.13,38.96,38.96,6304,37.5467813508585,37.5563791988521,37.3932157829613,37.3932157829613,6568.13902889605,0.0,1.0
2024-08-28,38.67,38.8699,38.624,38.75,6397,37.1148781911477,37.3067391725392,37.0707280903773,37.1916609750963,6665.03574997589,0.0,1.0
2024-08-29,38.805,39.02,38.65,38.88,21577,37.2444491390609,37.4508028709228,37.0956824951606,37.3164329990127,22481.0811907503,0.0,1.0
2024-08-30,38.89,39.0,38.743,38.91,6579,37.3260308470063,37.4316071749356,37.1849424815008,37.3452265429935,6854.66159122892,0.0,1.0
2024-09-03,37.95,38.5,37.92,38.5,8793,36.4238331356104,36.951714775257,36.3950395916297,36.951714775257,9161.4286930652,0.0,1.0
2024-09-04,38.05,38.22,37.91,38.0,9089,36.5198116155462,36.6829750314369,36.3854417436361,36.4718223755783,9469.83116015801,0.0,1.0
2024-09-05,38.2,38.32,38.095,38.32,11692,36.6637793354498,36.7789535113726,36.5630019315172,36.7789535113726,12181.897450167,0.0,1.0
2024-09-06,37.4,38.03,37.37,38.03,8269,35.8959514959639,36.500615919559,35.8671579519832,36.500615919559,8615.47297429274,0.0,1.0
2024-09-09,37.7274,37.8299,37.57,37.63,7619,36.2101850392735,36.3085629812076,36.0591149118546,36.1167019998161,7938.2378269605,0.0,1.0
2024-09-10,37.21,37.38,37.01,37.38,12517,35.713592384086,35.8767557999768,35.5216354242146,35.8767557999768,13041.4651371656,0.0,1.0
2024-09-11,37.44,37.485,37.02,37.31,4959,35.9343428879382,35.9775332039093,35.5312332722081,35.8095708640218,5166.78322403165,0.0,1.0
2024-09-12,37.87,37.87,37.39,37.44,10465,36.3470503516618,36.3470503516618,35.8863536479703,35.9343428879382,10903.4858720491,0.0,1.0
2024-09-13,38.2,38.288,38.07,38.2,4461,36.6637793354498,36.7482403977932,36.5390073115333,36.6637793354498,4647.91691115248,0.0,1.0
2024-09-16,38.54,38.54,38.27,38.32,7759,36.9901061672313,36.9901061672313,36.7309642714048,36.7789535113726,8084.10385869359,0.0,1.0
2024-09-17,38.4,38.64,38.2701,38.6399,10121,36.8557362953212,37.086084647167,36.7310602498847,37.0859886686871,10545.0721940763,0.0,1.0
2024-09-18,38.66,38.989674,38.49,38.562,4729,37.1052803431541,37.4216964370975,36.9421169272634,37.0112214328171,4927.1461718987,0.0,1.0
2024-09-19,39.33,39.47,39.13,39.21,5225,37.7483361587235,37.8827060306336,37.5563791988521,37.6331619828007,5443.92868432454,0.0,1.0
2024-09-20,38.9353,39.02,38.81,39.02,9614,37.3695090984172,37.4508028709228,37.2492480630577,37.4508028709228,10016.8287791571,0.0,1.0
2024-09-23,38.86,38.95,38.8342,38.95,4721,37.2972373030256,37.3836179349678,37.2724748552022,37.3836179349678,4918.81097008538,0.0,1.0
2024-09-24,39.2064,39.2416,39.1,39.14,9238,37.629706757523,37.6634911824604,37.5275856548714,37.5659770468457,9625.0742939311,0.0,1.0
2024-09-25,39.09,39.32,38.93,39.32,8586,37.5179878068778,37.73873831073,37.3644222389806,37.73873831073,8945.75534614554,0.0,1.0
2024-09-26,39.41,39.5099,39.18,39.26,9307,38.109119264802,38.205721675727,37.8867113117214,37.9640705997494,9624.70078228153,0.2959,1.0
2024-09-27,39.38,39.52,39.2647,39.5,11686,38.0801095317915,38.2154882858405,37.9686154579211,38.1961484638335,12084.9095671798,0.0,1.0
2024-09-30,38.94,39.17,38.85,39.1,15866,37.6546334476374,37.8770414007179,37.5676042486058,37.8093520236934,16407.596713407,0.0,1.0
2024-10-01,38.47,38.81,38.275,38.81,6669,37.2001476304728,37.5289246045918,37.0115843659045,37.5289246045918,6896.65085602617,0.0,1.0
2024-10-02,38.25,38.32,38.141,38.28,52688,36.9874095883957,37.0550989654202,36.8820075584575,37.0164193214062,54486.5407560814,0.0,1.0
2024-10-03,37.8647,37.95,37.805,37.95,8280,36.6148279174308,36.6973122582907,36.5570985487399,36.6973122582907,8562.64343798121,0.0,1.0
2024-10-04,38.38,38.38,38.11,38.11,16576,37.1131184314413,37.1131184314413,36.8520308343467,36.8520308343467,17141.833046857,0.0,1.0
2024-10-07,38.08,38.269,37.94,38.21,13327,36.8230211013362,37.0057824193024,36.6876423472871,36.9487299443817,13781.9262195623,0.0,1.0
2024-10-08,38.09,38.1123,37.85,38.08,18872,36.8326910123397,36.8542549138775,36.6006131482556,36.8230211013362,19516.2085702393,0.0,1.0
2024-10-09,38.09,38.23,37.9,37.9,6210,36.8326910123397,36.9680697663887,36.6489627032731,36.6489627032731,6421.98257848591,0.0,1.0
2024-10-10,38.06,38.07,37.92,38.07,32820,36.8036812793292,36.8133511903327,36.6683025252801,36.8133511903327,33940.3330476502,0.0,1.0
2024-10-11,38.26,38.34,38.13,38.13,6086,36.9970794993992,37.0744387874272,36.8713706563537,36.8713706563537,6293.74975405238,0.0,1.0
2024-10-14,38.24,38.3024,38.11,38.11,9048,36.9777396773922,37.0380799220541,36.8520308343467,36.8520308343467,9356.8596409244,0.0,1.0
2024-10-15,38.06,38.34,37.97,38.34,10397,36.8036812793292,37.0744387874272,36.7166520802977,37.0744387874272,10751.9086744795,0.0,1.0
2024-10-16,38.2,38.2548,38.11,38.24,11086,36.9390600333782,36.9920511456774,36.8520308343467,36.9777396773922,11464.4281586304,0.0,1.0
2024-10-17,38.18,38.33,38.16,38.32,12017,36.9197202113712,37.0647688764237,36.9003803893642,37.0550989654202,12427.2084775628,0.0,1.0
2024-10-18,38.46,38.5424,38.3986,38.49,4074,37.1904777194693,37.2701577861381,37.1311044659078,37.2194874524798,4213.06876405017,0.0,1.0
2024-10-21,38.16,38.46,38.06,38.46,7596,36.9003803893642,37.1904777194693,36.8036812793292,37.1904777194693,7855.29463223494,0.0,1.0
2024-10-22,37.96,38.08,37.94,38.02,9744,36.7069821692942,36.8230211013362,36.6876423472871,36.7650016353152,10076.6180748416,0.0,1.0
2024-10-23,37.61,37.7982,37.4884,37.75,9619,36.3685352841716,36.5505230092575,36.250949166369,36.5039140382206,9947.3511147272,0.0,1.0
2024-10-24,37.795,37.9706,37.7,37.94,8445,36.5474286377364,36.7172322749579,36.4555644832031,36.6876423472871,8733.27582533228,0.0,1.0
2024-10-25,37.75,37.99,37.65,37.99,16250,36.5039140382206,36.7359919023047,36.4072149281856,36.7359919023047,16804.7048148786,0.0,1.0
2024-10-28,37.98,38.0799,37.8,37.85,9482,36.7263219913012,36.8229244022261,36.5522635932381,36.6006131482556,9805.67452644176,0.0,1.0
2024-10-29,37.73,37.81,37.62,37.8,22635,36.4845742162136,36.5619335042416,36.3782051951751,36.5522635932381,23407.6611375247,0.0,1.0
2024-10-30,37.565,37.7536,37.49,37.49,10344,36.3250206846558,36.5073952061819,36.2524963521296,36.2524963521296,10697.099483391,0.0,1.0
2024-10-31,37.37,37.52,37.0601,37.52,13104,36.1364574200875,36.2815060851401,35.836786878089,36.2815060851401,13551.3139627181,0.0,1.0
2024-11-01,37.4584,37.7332,37.3914,37.7332,7391,36.2219394333585,36.4876685877347,36.157151029635,36.4876685877347,7643.29681764724,0.0,1.0
2024-11-04,37.59,37.8585,37.5101,37.79,11355,36.3491954621646,36.6088325726086,36.2719328732466,36.5425936822346,11742.6106567967,0.0,1.0
2024-11-05,38.05,38.07,37.78,37.81,10242,36.7940113683257,36.8133511903327,36.5329237712311,36.5619335042416,10591.6176439376,0.0,1.0
2024-11-06,37.1816,37.2794,36.875,37.13,29401,35.9542762967816,36.0488480263958,35.6577968254142,35.9043795560035,30404.6231545997,0.0,1.0
2024-11-07,37.83,37.8767,37.56,37.73,11317,36.5812733262486,36.626431810635,36.3201857291541,36.4845742162136,11703.3135009219,0.0,1.0
2024-11-08,37.245,37.39,37.0381,37.39,19242,36.0155835325438,36.1557972420945,35.8155130738813,36.1557972420945,19898.838772178,0.0,1.0
2024-11-11,37.36,37.53,37.3,37.47,17149,36.126787509084,36.2911759961436,36.068768043063,36.2331565301225,17734.3927920217,0.0,1.0
2024-11-12,36.53,37.01,36.4,36.93,18998,35.3241848957934,35.7883406239614,35.1984760527478,35.7109813359334,19646.5096660346,0.0,1.0
2024-11-13,36.41,36.55,36.155,36.55,13432,35.2081459637513,35.3435247178003,34.961563233162,35.3435247178003,13890.5104660584,0.0,1.0
2024-11-14,36.56,36.82,36.56,36.75,17843,35.3531946288039,35.6046123148949,35.3531946288039,35.5369229378704,18452.0829545771,0.0,1.0
2024-11-15,36.72,36.7474,36.561,36.7474,14120,35.5079132048599,35.5344087610095,35.3541616199042,35.5344087610095,14601.9958145283,0.0,1.0
2024-11-18,36.8326,36.9027,36.6064,36.65,10817,35.6167964027593,35.6845824788939,35.3980630158601,35.4402238278354,11186.2456604641,0.0,1.0
2024-11-19,36.56,36.6713,36.29,36.29,8477,35.3531946288039,35.4608207382728,35.0921070317093,35.0921070317093,8766.36816712158,0.0,1.0
2024-11-20,36.56,36.56,36.29,36.47,8571,35.3531946288039,35.3531946288039,35.0921070317093,35.2661654297723,8863.57692112764,0.0,1.0
2024-11-21,36.4377,36.4994,36.3,36.36,15659,35.234931617231,35.2945949681226,35.1017769427128,35.1597964087338,16193.5306274575,0.0,1.0
2024-11-22,36.34,36.5005,36.2,36.2,12435,35.1404565867268,35.295658658333,35.0050778326778,35.0050778326778,12859.4771921856,0.0,1.0
2024-11-25,36.56,36.7197,36.44,36.59,14270,35.3531946288039,35.5076231075298,35.2371556967618,35.3822043618144,14757.1161666657,0.0,1.0
2024-11-26,36.17,36.5,36.0882,36.5,26019,34.9760680996673,35.2951751627828,34.8969682276586,35.2951751627828,26907.1762817431,0.0,1.0
2024-11-27,36.565,36.6049,36.37,36.38,15402,35.3580295843056,35.3966125292096,35.1694663197373,35.1791362307408,15927.7577574622,0.0,1.0
2024-11-29,37.05,37.05,36.67,36.67,6924,35.8270202679755,35.8270202679755,35.4595636498424,35.4595636498424,7160.35545465964,0.0,1.0
2024-12-02,36.82,36.835,36.5136,36.7521,11425,35.6046123148949,35.6191171814002,35.3083262417476,35.5389536191811,11815.0001544608,0.0,1.0
2024-12-03,36.9906,37.08,36.8201,36.94,4734,35.7695809966147,35.856030000986,35.6047090140049,35.7206512469369,4895.59831345447,0.0,1.0
2024-12-04,37.12,37.3,37.1,37.17,65613,35.894709645,36.068768043063,35.875369822993,35.9430592000175,67852.7444319156,0.0,1.0
2024-12-05,37.705,37.75,37.57,37.58,9542,36.4603994387048,36.5039140382206,36.3298556401576,36.3395255511611,9867.72266729672,0.0,1.0
2024-12-06,37.46,37.7916,37.44,37.69,21178,36.2234866191191,36.5441408679952,36.204146797112,36.4458945721996,21900.9254504307,0.0,1.0
2024-12-09,37.5,37.7811,37.45,37.72,14049,36.2621662631331,36.5339874614415,36.2138167081156,36.4749043052101,14528.5721811833,0.0,1.0
2024-12-10,37.23,37.39,36.18,37.39,23109,36.0010786660385,36.1557972420945,34.9857380106708,36.1557972420945,23897.8414502787,0.0,1.0
2024-12-11,37.3297,37.3699,37.1129,37.33,14119,36.0974876787434,36.1363607209775,35.8878440081875,36.0977777760735,14600.9616788474,0.0,1.0
2024-12-12,37.0088,37.41,36.98,37.24,132255,35.787180234641,36.1751370641015,35.7593308909509,36.010748577042,136769.614479494,0.0,1.0
2024-12-13,36.93,37.09,36.84,37.06,16839,35.9718755348079,36.1277244404556,35.8842105253811,36.0985027706467,17287.5131128,0.2698,1.0
2024-12-16,36.8128,36.95,36.62,36.72,20910,35.857716211421,35.9913566480139,35.6699182801155,35.7673238461453,21466.9457324453,0.0,1.0
2024-12-17,36.34,36.53,36.32,36.53,16507,35.3971826952321,35.5822532706887,35.3777015820261,35.5822532706887,16946.6701676459,0.0,1.0
2024-12-18,35.54,36.5584,35.54,36.49,11772,34.6179381669936,35.6099164514412,34.6179381669936,35.5432910442768,12085.5516576923,0.0,1.0
2024-12-19,35.455,35.765,35.43,35.76,36720,34.5351434358683,34.8371006905607,34.5107920443608,34.8322304122592,37698.051042343,0.0,1.0
2024-12-20,35.62,35.8199,35.3,35.38,9260,34.6958626198174,34.890576346311,34.3841648085221,34.4620892613459,9506.64359074338,0.0,1.0
2024-12-23,35.74,35.74,35.56,35.63,9133,34.8127492990532,34.8127492990532,34.6374192801996,34.7056031764204,9376.26089786817,0.0,1.0
2024-12-24,35.9641,35.9641,35.69,35.69,8838,35.031035172526,35.031035172526,34.7640465160383,34.7640465160383,9073.40346166198,0.0,1.0
2024-12-26,36.04,36.13,35.82,36.03,10388,35.1049659971426,35.1926310065695,34.8906737518771,35.0952254405397,10664.6882959657,0.0,1.0
2024-12-27,35.99,36.0,35.82,35.89,9733,35.0562632141277,35.0660037707307,34.8906737518771,34.9588576480979,9992.24212405025,0.0,1.0
2024-12-30,35.88,36.675,35.65,35.86,45781,34.9491170914949,35.7234913414319,34.7250842896264,34.929635978289,47000.3941930694,0.0,1.0
2024-12-31,35.8145,36.1185,35.7132,36.03,27430,34.8853164457454,35.181429366476,34.7866446073572,35.0952254405397,28160.6083902906,0.0,1.0
2025-01-02,35.65,35.86,35.52,35.86,33410,34.7250842896264,34.929635978289,34.5984570537876,34.929635978289,34299.8879445719,0.0,1.0
2025-01-03,35.79,35.91,35.71,35.88,20388,34.8614520820681,34.9783387613039,34.7835276292443,34.9491170914949,20931.0420656669,0.0,1.0
2025-01-06,36.31,36.54,36.2,36.25,19398,35.3679610254231,35.5919938272917,35.2608149027903,35.3095176858052,19914.6730424665,0.0,1.0
2025-01-07,36.15,36.61,36.11,36.54,23323,35.2121121197754,35.6601777235125,35.1731498933635,35.5919938272917,23944.2168970743,0.0,1.0
2025-01-08,36.09,36.1,35.84,35.94,29802,35.1536687801575,35.1634093367605,34.910154865083,35.0075604311128,30595.7875044637,0.0,1.0
2025-01-10,35.49,35.8028,35.4,35.78,18900,34.5692353839787,34.8739199945199,34.4815703745519,34.8517115254651,19403.4086247354,0.0,1.0
2025-01-13,35.43,35.43,35.04,35.13,17799,34.5107920443608,34.5107920443608,34.1309103368446,34.2185753462714,18273.0830746913,0.0,1.0
2025-01-14,35.67,35.76,35.55,35.6,15198,34.7445654028324,34.8322304122592,34.6276787235966,34.6763815066115,15602.804459192,0.0,1.0
2025-01-15,36.4,36.4,36.18,36.33,23286,35.4556260348499,35.4556260348499,35.2413337895844,35.3874421386291,23906.2313881264,0.0,1.0
2025-01-16,36.34,36.45,36.24,36.38,28517,35.3971826952321,35.5043288178649,35.2997771292023,35.436144921644,29276.5610450571,0.0,1.0
2025-01-17,36.6014,36.7083,36.54,36.54,8111,35.651800844834,35.7559273949198,35.5919938272917,35.5919938272917,8327.03954260469,0.0,1.0
2025-01-21,37.41,37.41,37.05,37.14,11815,36.439422251751,36.439422251751,36.0887622140437,36.1764272234705,12129.696978902,0.0,1.0
2025-01-22,37.18,37.38,37.1701,37.38,9127,36.2153894498824,36.4102005819421,36.2057462988455,36.4102005819421,9370.10108560635,0.0,1.0
2025-01-23,37.68,37.68,37.3554,37.3554,20521,36.7024172800315,36.7024172800315,36.3862388126987,36.3862388126987,21067.584570804,0.0,1.0
2025-01-24,37.635,37.83,37.61,37.69,11728,36.6585847753181,36.8485256290762,36.6342333838106,36.7121578366345,12040.3797011056,0.0,1.0
2025-01-27,37.7,37.7,37.52,37.55,12384,36.7218983932374,36.7218983932374,36.5465683743838,36.5757900441927,12713.8525083981,0.0,1.0
2025-01-28,37.4928,37.59,37.33,37.59,50821,36.5200740604237,36.6147522706047,36.3614977989272,36.6147522706047,52174.6364929988,0.0,1.0
2025-01-29,37.52,37.65,37.3814,37.43,8342,36.5465683743838,36.6731956102225,36.4115642598665,36.458903364957,8564.19231468479,0.0,1.0
2025-01-30,37.9,38.0647,37.7931,37.92,14722,36.9167095252971,37.0771364925481,36.8125829752112,36.936190638503,15114.1260197542,0.0,1.0
2025-01-31,37.5609,37.975,37.5609,37.86,233214,36.58640725089,36.9897636998194,36.58640725089,36.8777472988851,239425.742804711,0.0,1.0
2025-02-03,36.9617,37.1699,36.63,36.75,14262,36.0027530992394,36.2055514877134,35.6796588367185,35.7965455159543,14641.8737463479,0.0,1.0
2025-02-04,37.43,37.5485,37.21,37.29,40817,36.458903364957,36.5743289607023,36.2446111196914,36.3225355725152,41904.1761817896,0.0,1.0
2025-02-05,37.77,37.84,37.6,37.62,25546,36.7900822894583,36.8582661856792,36.6244928272076,36.6439739404136,26226.4273400789,0.0,1.0
2025-02-06,38.25,38.32,38.08,38.14,28972,37.2576290064014,37.3258129026222,37.0920395441507,37.1504828837686,29743.6801415785,0.0,1.0
2025-02-07,38.04,38.428,37.99,38.35,19842,37.0530773177388,37.4310109139344,37.0043745347239,37.3550345724312,20370.4991498412,0.0,1.0
2025-02-10,38.2741,38.3,38.14,38.21,11673,37.2811037478146,37.3063317894163,37.1504828837686,37.2186667799895,11983.9147553723,0.0,1.0
2025-02-11,38.6,38.68,38.3,38.3,13261,37.5985484875057,37.6764729403296,37.3063317894163,37.3063317894163,13614.2117340008,0.0,1.0
2025-02-12,38.98,39.01,38.44,38.53,7441,37.968689638419,37.9979113082279,37.442699581858,37.5303645912848,7639.19384003471,0.0,1.0
2025-02-13,39.18,39.26,38.9217,39.01,20428,38.1635007704786,38.2414252233024,37.9119021934236,37.9979113082279,20972.1074807457,0.0,1.0
2025-02-14,39.4948,39.7,39.47,39.55,10279,38.4701334923404,38.6700097138336,38.445976911965,38.5239013647889,10552.7850398759,0.0,1.0
2025-02-18,39.89,39.94,39.72,39.76,23663,38.8550802892902,38.9037830723051,38.6894908270395,38.7284530534515,24293.2729252441,0.0,1.0
2025-02-19,39.28,39.3288,39.118,39.28,41032,38.2609063365084,38.3084402527309,38.1031093195401,38.2609063365084,42124.9027878382,0.0,1.0
2025-02-20,39.5363,39.59,39.3104,39.48,16588,38.5105568022428,38.5628635912008,38.2905176285815,38.455717468568,17029.8276331805,0.0,1.0
2025-02-21,39.2541,39.58,39.1916,39.58,31396,38.2356782949067,38.5531230345978,38.1747998161381,38.5531230345978,32232.2442953541,0.0,1.0
2025-02-24,39.43,39.67,39.4038,39.52,12953,38.4070146855531,38.6407880440247,38.3814944272533,38.4946796949799,13298.0080378941,0.0,1.0
2025-02-25,39.98,40.099,39.7893,40.05,22547,38.942745298717,39.0586579222925,38.7569928842982,39.0109291949379,23147.5478445455,0.0,1.0
2025-02-26,40.08,40.405,39.9456,40.16,30136,39.0401508647469,39.3567189543437,38.9092377840028,39.1180753175707,30938.6837203717,0.0,1.0
2025-02-27,39.74,39.9799,39.6257,39.96,21089,38.7089719402455,38.942647893151,38.5976373782734,38.9232641855111,21650.713464923,0.0,1.0
2025-02-28,39.66,39.839,39.2812,39.69,20973,38.6310474874217,38.805403450615,38.2620752033008,38.6602691572306,21531.6237611944,0.0,1.0
2025-03-03,40.23,40.7411,40.05,40.65,15539,39.1862592137916,39.6840990617699,39.0109291949379,39.5953625911168,15952.8871227388,0.0,1.0
2025-03-04,40.08,40.54,39.24,39.68,82812,39.0401508647469,39.488216468484,38.2219441100965,38.6505286006276,85017.72883765,0.0,1.0
2025-03-05,41.91,41.94,41.21,41.21,271490,40.8226727230923,40.8518943929013,40.1408337608837,40.1408337608837,278721.23849362,0.0,1.0
2025-03-06,41.76,42.25,41.641,41.88,35510,40.6765643740476,41.1538516475937,40.5606517504722,40.7934510532834,36455.8222362092,0.0,1.0
2025-03-07,42.54,42.54,41.88,41.88,28756,41.4363277890801,41.4363277890801,40.7934510532834,40.7934510532834,29521.926900153,0.0,1.0
2025-03-10,41.25,41.6,41.02,41.51,16306,40.1797959872956,40.5207154683999,39.9557631854271,40.4330504589731,16740.3164568749,0.0,1.0
2025-03-11,41.28,41.545,40.93,41.41,39345,40.2090176571046,40.4671424070835,39.8680981760002,40.3356448929433,40392.9689068896,0.0,1.0
2025-03-12,41.52,41.61,41.27,41.53,24803,40.4427910155761,40.5304560250029,40.1992771005016,40.4525315721791,25463.63725499,0.0,1.0
2025-03-13,41.105,41.329,40.98,41.27,16109,40.0385579165524,40.2567463844592,39.9168009590151,40.1992771005016,16538.0692876118,0.0,1.0
2025-03-14,42.18,42.4,41.79,41.87,24098,41.0856677513728,41.2999599966384,40.7057860438566,40.7837104966804,24739.8593142261,0.0,1.0
2025-03-17,42.58,42.65,42.27,42.27,16555,41.475290015492,41.5434739117129,41.1733327607996,41.1733327607996,16995.9486657405,0.0,1.0
2025-03-18,42.94,42.98,42.7047,42.81,35358,41.8259500531994,41.8649122796113,41.5967547563312,41.6993228173606,36299.7736589097,0.0,1.0
2025-03-19,43.015,43.15,42.67,42.69,114026,41.8990042277217,42.030501741862,41.5629550249189,41.5824361381248,117063.125494396,0.0,1.0
2025-03-20,42.19,42.32,42.03,42.03,314381,41.0954083079758,41.2220355438145,40.9395594023281,40.9395594023281,322754.656447245,0.0,1.0
2025-03-21,41.94,42.07,41.8918,41.95,32833,40.8518943929013,40.97852162874,40.8049449100749,40.8616349495043,33707.5193320601,0.0,1.0
2025-03-24,42.16,42.2795,41.99,42.15,23644,41.0661866381669,41.1825862895725,40.9005971759162,41.0564460815639,24273.7668530816,0.0,1.0
2025-03-25,42.475,42.53,42.3406,42.5,31426,41.3730141711608,41.4265872324771,41.2421010904167,41.3973655626682,32263.0433566632,0.0,1.0
2025-03-26,41.92,42.35,41.79,42.21,50983,40.8324132796953,41.2512572136235,40.7057860438566,41.1148894211818,52340.951424068,0.0,1.0
2025-03-27,41.89,41.92,41.62,41.62,46910,40.9117988160096,40.9410982661046,40.6481037651545,40.6481037651545,48031.6181851929,0.1115,1.0
2025-03-28,41.38,41.66,41.2319,41.66,67469,40.4137081643943,40.6871696986145,40.2690665457586,40.6871696986145,69082.1839125299,0.0,1.0
2025-03-31,40.83,40.87,40.4173,40.54,65409,39.876551579319,39.915617512779,39.4734888108452,39.5933235617338,66972.9293087887,0.0,1.0
2025-04-01,40.94,41.11,40.7,40.96,24717,39.9839828963341,40.1500131135392,39.7495872955739,40.0035158630641,25307.9835148883,0.0,1.0
2025-04-02,41.18,41.25,40.65,40.69,59018,40.2183784970942,40.2867438806492,39.7007548787489,39.7398208122089,60429.1204871821,0.0,1.0
2025-04-03,40.37,41.14,40.35,40.94,105828,39.4272933445287,40.1793125636342,39.4077603777987,39.9839828963341,108358.347672193,0.0,1.0
2025-04-04,37.21,38.53,37.18,38.42,98250,36.3410846011869,37.6302604053676,36.3117851510918,37.5228290883526,100599.157678431,0.0,1.0
2025-04-07,36.11,36.94,33.02,36.19,27587,35.2667714310362,36.0773895503317,32.2489280712494,35.3449032979563,28246.6052201005,0.0,1.0
2025-04-08,36.34,37.63,35.92,37.63,67781,35.4914005484314,36.7512769025171,35.0812082471011,36.7512769025171,69401.6438330965,0.0,1.0
2025-04-09,38.96,42.1299,35.9,36.38,91651,38.0502191900629,41.1460967519361,35.0616752803711,35.5304664818914,93842.3755764466,0.0,1.0
2025-04-10,38.75,38.769,37.7941,38.69,15757,37.8451230393978,37.8636793577913,36.9115448945369,37.7865241392077,16133.7498986162,0.0,1.0
2025-04-11,39.58,39.69,38.72,38.72,29575,38.6557411586933,38.7631724757083,37.8158235893028,37.8158235893028,30282.1383037109,0.0,1.0
2025-04-14,40.23,40.35,39.86,39.86,19528,39.2905625774186,39.4077603777987,38.9292026929134,38.9292026929134,19994.9145154647,0.0,1.0
2025-04-15,41.02,41.0965,40.679,40.81,21429,40.0621147632541,40.1368283609964,39.7290776805074,39.857018612589,21941.367428917,0.0,1.0
2025-04-16,40.7,41.2459,40.6218,40.91,88327,39.7495872955739,40.2827396224696,39.6732133956596,39.954683446239,90438.89873041,0.0,1.0
2025-04-17,41.18,41.49,40.9245,40.98,15715,40.2183784970942,40.5211394814094,39.9688448471183,40.0230488297941,16090.7456785399,0.0,1.0
2025-04-21,40.9367,41.346,40.54,41.32,20611,39.9807599568236,40.3805021209533,39.5933235617338,40.3551092642043,21103.8090474315,0.0,1.0
2025-04-22,41.73,42.1254,41.46,41.46,15490,40.7555350821695,41.1417018344219,40.4918400313144,40.4918400313144,15860.3659281313,0.0,1.0
2025-04-23,41.67,42.12,41.6608,41.96,19174,40.6969361819795,41.1364279334048,40.6879510172837,40.9801641995647,19632.4503748217,0.0,1.0
2025-04-24,42.41,42.41,41.91,41.91,11564,41.4196559509899,41.4196559509899,40.9313317827396,40.9313317827396,11840.4952610013,0.0,1.0
2025-04-25,42.71,42.71,42.3,42.3,14707,41.7126504519401,41.7126504519401,41.3122246339749,41.3122246339749,15058.6443967093,0.0,1.0
2025-04-28,42.8,42.9364,42.56,42.61,9980,41.8005488022252,41.9337636353238,41.566153201465,41.61498561829,10218.6218181246,0.0,1.0
2025-04-29,43.05,43.1499,42.8005,42.85,13361,42.0447108863503,42.1422780551667,41.8010371263934,41.8493812190502,13680.4615342648,0.0,1.0
2025-04-30,42.66,43.0069,42.44,42.57,26128,41.6638180351151,42.0026173430471,41.4489554010849,41.57591968483,26752.7205274508,0.0,1.0
2025-05-01,42.68,43.09,42.63,42.85,23911,41.6833510018451,42.0837768198103,41.6345185850201,41.8493812190502,24482.7120534246,0.0,1.0
2025-05-02,43.5172,43.7469,43.3201,43.5934,24424,42.5010009891634,42.7253371120576,42.3085036020391,42.5754215924047,25007.9778843562,0.0,1.0
2025-05-05,43.645,43.84,43.53,43.72,41908,42.6258166465682,42.8162630721858,42.5135020878706,42.6990652718057,42910.0203561087,0.0,1.0
2025-05-06,43.78,43.9199,43.54,43.54,31489,42.7576641719957,42.8942972742722,42.5232685712356,42.5232685712356,32241.9020471869,0.0,1.0
2025-05-07,43.62,43.808,43.45,43.67,22121,42.6014004381556,42.7850103254177,42.4353702209505,42.6502328549807,22649.9131501738,0.0,1.0
2025-05-08,43.52,43.95,43.52,43.95,17611,42.5037356045056,42.9236943892008,42.5037356045056,42.9236943892008,18032.0790419832,0.0,1.0
2025-05-09,44.16,44.25,43.8493,43.96,142997,43.1287905398659,43.216688890151,42.8253459017152,42.9334608725658,146416.058529696,0.0,1.0
2025-05-12,43.88,44.19,43.6601,44.08,25890,42.8553290056458,43.158089989961,42.6405640364493,43.0506586729459,26509.0299470186,0.0,1.0
2025-05-13,44.33,44.4452,44.1257,44.18,25312,43.2948207570711,43.4073306454359,43.095291501924,43.148323506596,25917.2099659689,0.0,1.0
2025-05-14,44.6,44.7,44.4011,44.65,33648,43.5585158079262,43.6561806415763,43.3642604537962,43.6073482247512,34452.5237411079,0.0,1.0
2025-05-15,44.94,44.94,44.5895,44.9,22823,43.8905762423364,43.8905762423364,43.548261000393,43.8515103088764,23368.6979714487,0.0,1.0
2025-05-16,44.9,45.01,44.67,44.89,55534,43.8515103088764,43.9589416258914,43.6268811914813,43.8417438255114,56861.8180408548,0.0,1.0
2025-05-19,45.66,45.78,45.24,45.24,56715,44.5937630446168,44.7109608449969,44.1835707432866,44.1835707432866,58071.0557529997,0.0,1.0
2025-05-20,46.21,46.26,45.77,45.92,55697,45.1309196296922,45.1797520465172,44.7011943616319,44.847691612107,57028.7153711508,0.0,1.0
2025-05-21,46.12,46.61,46.06,46.4,97768,45.0430212794071,45.5215789642924,44.9844223792171,45.3164828136273,100105.633057556,0.0,1.0
2025-05-22,46.21,46.81,45.9418,46.81,36338,45.1309196296922,45.7169086315925,44.8689825458427,45.7169086315925,37206.8416459931,0.0,1.0
2025-05-23,46.2,46.32,45.59,45.59,20963,45.1211531463272,45.2383509467072,44.5253976610618,44.5253976610618,21464.2253680707,0.0,1.0
2025-05-27,46.75,46.84,46.5568,46.84,36257,45.6583097314025,45.7462080816875,45.4696212727906,45.7462080816875,37123.904935846,0.0,1.0
2025-05-28,46.47,46.637,46.3097,46.58,39734,45.3848481971823,45.5479484693779,45.2282914688413,45.4922795141974,40684.0400121606,0.0,1.0
2025-05-29,46.6451,46.79,46.49,46.79,20753,45.5558593209036,45.6973756648625,45.4043811639123,45.6973756648625,21249.2042676893,0.0,1.0
2025-05-30,46.6117,46.68,46.36,46.68,17139,45.5232392664644,45.5899443478474,45.2774168801672,45.5899443478474,17548.793521126,0.0,1.0
2025-06-02,47.36,47.36,46.64,46.64,66600,46.2540652166678,46.2540652166678,45.5508784143874,45.5508784143874,68192.4061209518,0.0,1.0
2025-06-03,46.99,47.03,46.67,46.85,26805,45.8927053321626,45.9317712656226,45.5801778644824,45.7559745650525,27445.9075986804,0.0,1.0
2025-06-04,47.09,47.22,46.93,46.96,31916,45.9903701658127,46.1173344495578,45.8341064319726,45.8634058820676,32679.1116179624,0.0,1.0
2025-06-05,47.35,47.6,47.24,47.48,64650,46.2442987333028,46.488460817428,46.1368674162878,46.3712630170479,66195.7816174104,0.0,1.0
2025-06-06,47.32,47.4282,47.18,47.26,19053,46.2149992832078,46.3206726332172,46.0782685160977,46.1564003830178,19508.557264602,0.0,1.0
2025-06-09,47.2724,47.47,47.205,47.21,26258,46.1685108223904,46.3614965336829,46.1026847245102,46.1075679661927,26885.8288276869,0.0,1.0
2025-06-10,46.995,47.36,46.8811,47.3,29459,45.8975885738451,46.2540652166678,45.7863483283177,46.1954663164778,30163.3647435003,0.0,1.0
2025-06-11,47.16,47.3282,47.05,47.25,42741,46.0587355493677,46.2230077995671,45.9513042323526,46.1466338996528,43762.9373876216,0.0,1.0
2025-06-12,47.58,47.73,47.44,47.5,16010,46.468927850698,46.615425101173,46.3321970835879,46.3907959837779,16392.7991290756,0.0,1.0
2025-06-13,46.9899,47.3,46.8,46.88,24701,45.892607667329,46.1954663164778,45.7071421482275,45.7852740151476,25291.6009548593,0.0,1.0
2025-06-16,47.32,47.67,47.19,47.6,13099,46.2149992832078,46.556826200983,46.0880349994627,46.488460817428,13412.197113789,0.0,1.0
2025-06-17,46.67,47.21,46.62,47.19,15378,45.5801778644824,46.1075679661927,45.5313454476574,46.0880349994627,15745.6880079279,0.0,1.0
2025-06-18,46.74,47.0569,46.5811,46.78,32210,45.6485432480375,45.9580431058745,45.4933538273675,45.6876091814975,32980.1411584963,0.0,1.0
2025-06-20,46.39,46.84,46.38,46.84,11955,45.3067163302623,45.7462080816875,45.2969498468973,45.7462080816875,12240.8440717114,0.0,1.0
2025-06-23,46.9,46.9,46.2053,46.21,22402,45.8048069818776,45.8048069818776,45.1263293825106,45.1309196296922,22937.6318606841,0.0,1.0
2025-06-24,47.54,47.6,47.2559,47.41,12840,46.4298619172379,46.488460817428,46.1523961248381,46.3028976334929,13147.0044233186,0.0,1.0
2025-06-25,47.48,47.87,47.1721,47.87,22488,46.3712630170479,46.7521558682831,46.0705529942394,46.7521558682831,23025.6881208403,0.0,1.0
2025-06-26,47.15,47.17,46.87,46.87,12228,46.9817658921944,47.001694530961,46.7027649494624,46.7027649494624,12271.786491018,0.9551,1.0
2025-06-27,47.47,47.63,47.13,47.36,71875,47.3006241124596,47.4600532225922,46.9618372534278,47.1910165992434,72132.372754491,0.0,1.0
2025-06-30,47.8,47.845,47.3696,47.48,21504,47.629446652108,47.6742860893328,47.2005823458514,47.3105884318429,21581.0023473054,0.0,1.0
2025-07-01,47.46,47.61,47.391,47.51,13125,47.2906597930763,47.4401245838256,47.2219059893316,47.3404813899927,13171.998502994,0.0,1.0
2025-07-02,47.65,47.81,47.29,47.47,14770,47.4799818613587,47.6394109714913,47.1212663635604,47.3006241124596,14822.8889820359,0.0,1.0
2025-07-03,47.85,47.9086,47.7271,47.76,20646,47.6792682490245,47.7376591606105,47.5568067638039,47.5895893745749,20719.9299880239,0.0,1.0
2025-07-07,47.6218,47.95,47.49,47.74,30407,47.4518824806979,47.7789114428573,47.3205527512262,47.5696607358083,30515.8825508982,0.0,1.0
2025-07-08,48.32,48.34,47.78,47.94,15433,48.1475912600389,48.1675198988055,47.6095180133415,47.768947123474,15488.2630778443,0.0,1.0
2025-07-09,48.7322,48.85,48.3301,48.45,46552,48.558320505018,48.6757001873531,48.157655222616,48.2771274120216,46718.6951856287,0.0,1.0
2025-07-10,48.44,48.61,48.32,48.57,29368,48.2671630926383,48.4365565221542,48.1475912600389,48.3966992446211,29473.1620598803,0.0,1.0
2025-07-11,48.19,48.25,48.05,48.17,28847,48.0180551080562,48.0778410243559,47.8785546366902,47.9981264692896,28950.2964431138,0.0,1.0
2025-07-14,48.24,48.3,48.0819,48.1,38332,48.0678767049726,48.1276626212723,47.9103408155229,47.9283762336066,38469.2606946108,0.0,1.0
2025-07-15,47.35,48.07,47.3301,48.07,24530,47.1810522798601,47.8984832754567,47.1612232842874,47.8984832754567,24617.8379640719,0.0,1.0
2025-07-16,47.68,47.77,47.2183,47.42,30937,47.5098748195086,47.5995536939582,47.0498221935823,47.2508025155431,31047.7803952096,0.0,1.0
2025-07-17,47.8055,47.8733,47.4295,47.62,64018,47.6349270277688,47.7024851131875,47.2602686189573,47.4500889032089,64247.2381077845,0.0,1.0
2025-07-18,47.7686,48.2003,47.6704,48.18,12320,47.5981586892445,48.028318357021,47.5003090729006,48.0080907886729,12364.1159281437,0.0,1.0
2025-07-21,48.22,48.4353,47.9101,48.07,13482,48.047948066206,48.2624798625282,47.739153808518,47.8984832754567,13530.2768622755,0.0,1.0
2025-07-22,48.5912,48.68,48.0324,48.3,15377,48.4178236017136,48.5063067578372,47.8610174345756,48.1276626212723,15432.0625508982,0.0,1.0
2025-07-23,49.5126,49.5305,48.59,48.76,13496,49.3359359896896,49.3537721213857,48.4166278833876,48.5860213129035,13544.326994012,0.0,1.0
2025-07-24,48.9631,49.26,48.96,49.1,21382,48.788396639578,49.0842372820678,48.7853077005692,48.9248081719352,21458.56548503,0.0,1.0
2025-07-25,49.125,49.2,48.61,48.82,13337,48.9497189703934,49.0244513657681,48.4365565221542,48.6458072292032,13384.7576407186,0.0,1.0
2025-07-28,48.0502,48.57,47.92,48.57,23401,47.8787539230778,48.3966992446211,47.7490184847075,48.3966992446211,23484.7951976048,0.0,1.0
2025-07-29,48.295,48.34,48.0525,48.34,15565,48.1226804615807,48.1675198988055,47.881045716536,48.1675198988055,15620.735748503,0.0,1.0
2025-07-30,47.7107,48.12,47.5243,47.8598,18832,47.5404652800153,47.9483048723732,47.3547303667108,47.6890332820201,18899.4343473054,0.0,1.0
2025-07-31,47.6844,47.9281,47.61,47.78,13131,47.5142591200372,47.7570895834079,47.4401245838256,47.6095180133415,13178.019988024,0.0,1.0
2025-08-01,47.4831,47.5299,47.17,47.3507,27210,47.3136773708517,47.3603103855655,47.001694530961,47.181749782217,27307.4346107784,0.0,1.0
2025-08-04,48.1538,48.2799,47.92,48.1,28490,47.9819842718887,48.1076343393119,47.7490184847075,47.9283762336066,28592.0180838323,0.0,1.0
2025-08-05,48.3085,48.44,48.06,48.31,15115,48.1361322927481,48.2671630926383,47.8885189560735,48.1376269406556,15169.1243712575,0.0,1.0
2025-08-06,48.9863,49.12,48.68,48.68,18868,48.8115138605473,48.9447368107018,48.5063067578372,48.5063067578372,18935.563257485,0.0,1.0
2025-08-07,49.3907,49.54,49.1482,49.47,14799,49.2144709364074,49.3632382247998,48.9728361913627,49.2934879891168,14851.9928263473,0.0,1.0
2025-08-08,49.6052,49.7457,49.5,49.62,20716,49.4282055871788,49.568204274514,49.3233809472667,49.4429527798661,20790.1806467066,0.0,1.0
2025-08-11,49.5458,49.68,49.39,49.44,18929,49.3690175300421,49.5027386961658,49.2137734340505,49.263595030967,18996.7816886228,0.0,1.0
2025-08-12,50.1805,50.3563,49.8516,49.8516,99340,50.0014528812993,50.1766256160575,49.673726416783,49.673726416783,99695.7204790419,0.0,1.0
2025-08-13,50.42,50.52,50.25,50.4,184551,50.240098330529,50.3397415243619,50.0707049010131,50.2201696917624,185211.847293413,0.0,1.0
2025-08-14,50.66,50.66,50.3,50.3,23595,50.4792419957279,50.4792419957279,50.1205264979296,50.1205264979296,23679.4898802395,0.0,1.0
2025-08-15,50.645,50.7583,50.5122,50.7,10490,50.4642955166529,50.5771912552656,50.3319693552429,50.519099273261,10527.562994012,0.0,1.0
2025-08-18,50.48,50.5389,50.2984,50.46,38207,50.2998842468287,50.3585740879963,50.1189322068282,50.2799556080621,38343.8130898204,0.0,1.0
2025-08-19,50.275,50.6499,50.1908,50.59,113241,50.0956156994714,50.4691780331508,50.0117161302641,50.4094917600449,113646.497712575,0.0,1.0
2025-08-20,50.415,50.5,50.2816,50.4435,10868,50.2351161708374,50.3198128855953,50.1021921502643,50.2635144810797,10906.9165508982,0.0,1.0
2025-08-21,50.375,50.4396,50.194,50.36,48750,50.1952588933042,50.2596283965202,50.0149047124667,50.1803124142293,48924.5658682635,0.0,1.0
2025-08-22,51.1541,51.3263,50.56,50.56,24428,50.971579016456,51.1431645962362,50.379598801895,50.379598801895,24515.4727185629,0.0,1.0
2025-08-25,50.49,51.1299,50.4201,51.05,23745,50.309848566212,50.9474653635485,50.2401979737228,50.867850451676,23830.027005988,0.0,1.0
2025-08-26,50.283,50.33,50.14,50.23,9953,50.103587154978,50.1504194560794,49.961097387797,50.0507762622466,9988.64008383233,0.0,1.0
2025-08-27,49.797,49.88,49.41,49.68,131657,49.6193212329503,49.7020250838316,49.2337020728171,49.5027386961658,132128.442431138,0.0,1.0
2025-08-28,49.85,49.9599,49.653,49.77,18492,49.6721321256817,49.781639995704,49.4758350338309,49.5924175706154,18558.2168622754,0.0,1.0
2025-08-29,49.6187,49.7595,49.4333,49.63,21743,49.4416574183463,49.581955035263,49.2569189369802,49.4529170992494,21820.8581676647,0.0,1.0
2025-09-02,48.9462,48.95,48.6501,48.67,30179,48.7715569398203,48.7753433811859,48.4765134428812,48.4963424384539,30287.0661197605,0.0,1.0
2025-09-03,48.915,49.075,48.77,48.9,18959,48.7404682633444,48.899897373477,48.5959856322868,48.7255217842695,19026.8891137725,0.0,1.0
2025-09-04,49.26,49.3101,49.0677,49.1635,17826,49.0842372820678,49.1341585221781,48.8926234203272,48.9880816000191,17889.8320239521,0.0,1.0
2025-09-05,49.45,49.7096,49.3,49.694,11786,49.2735593503502,49.5322330815404,49.1240945596009,49.5166887433024,11828.2037604791,0.0,1.0
2025-09-08,49.94,50.0024,49.6651,49.83,12261,49.7618110001313,49.823988353083,49.4878918602847,49.6522034869151,12304.9046586826,0.0,1.0
2025-09-09,49.92,50.0,49.808,49.87,14972,49.7418823613647,49.821596916431,49.6302819842719,49.6920607644483,15025.6123113772,0.0,1.0
2025-09-10,50.02,50.19,49.88,49.94,14555,49.8415255551976,50.0109189847134,49.7020250838316,49.7618110001313,14607.1191017964,0.0,1.0
2025-09-11,50.605,50.6796,50.29,50.29,9234,50.4244382391198,50.4987720617191,50.1105621785463,50.1105621785463,9267.06546107784,0.0,1.0
2025-09-12,50.5638,50.75,50.43,50.43,20155,50.3833852432607,50.5689208701775,50.2500626499123,50.2500626499123,20227.1717964072,0.0,1.0
2025-09-15,51.04,51.15,50.896,51.0,22899,50.8578861322927,50.9674936455089,50.7143999331734,50.8180288547596,22980.9976167665,0.0,1.0
2025-09-16,50.9208,51.0388,50.76,50.95,13423,50.739111445244,50.8566904139668,50.5788851895607,50.7682072578432,13471.0655928144,0.0,1.0
2025-09-17,50.4879,50.985,50.41,50.68,14174,50.3077560591415,50.8030823756847,50.2301340111457,50.4991706344944,14224.7548023952,0.0,1.0
2025-09-18,50.615,50.68,50.4037,50.45,12454,50.4344025585031,50.4991706344944,50.2238564899342,50.2699912886789,12498.595760479,0.0,1.0
2025-09-19,50.39,50.51,50.28,50.36,11965,50.2102053723791,50.3297772049786,50.100597859163,50.1803124142293,12007.8447305389,0.0,1.0
2025-09-22,50.7496,50.8379,50.38,50.55,15975,50.5685222974021,50.6565072375565,50.2002410529959,50.3696344825117,16032.2038922156,0.0,1.0
2025-09-23,50.7359,51.0499,50.62,50.93,15269,50.554871179847,50.8677508084822,50.4393847181947,50.7482786190766,15323.6758203593,0.0,1.0
2025-09-24,50.7516,50.889,50.61,50.61,19446,50.5705151612788,50.7074249096051,50.4294203988114,50.4294203988114,19515.6329820359,0.0,1.0
2025-09-25,50.1,50.2853,49.96,50.19,12932,50.1,50.2853,49.96,50.19,12932,0.1794,1.0
2025-09-26,50.8012,50.83,50.44,50.44,9490,50.8012,50.83,50.44,50.44,9490,0.0,1.0
2025-09-29,50.92,51.08,50.69,50.9,49899,50.92,51.08,50.69,50.9,49899,0.0,1.0
2025-09-30,51.185,51.2592,50.82,50.82,29169,51.185,51.2592,50.82,50.82,29169,0.0,1.0
2025-10-01,51.65,51.77,51.4,51.4,23303,51.65,51.77,51.4,51.4,23303,0.0,1.0
2025-10-02,51.615,51.7395,51.305,51.66,24380,51.615,51.7395,51.305,51.66,24380,0.0,1.0
2025-10-03,51.9186,52.04,51.8,51.8,60734,51.9186,52.04,51.8,51.8,60734,0.0,1.0
2025-10-06,51.8,51.85,51.66,51.68,27846,51.8,51.85,51.66,51.68,27846,0.0,1.0
2025-10-07,51.05,51.61,51.05,51.55,29753,51.05,51.61,51.05,51.55,29753,0.0,1.0
2025-10-08,51.5885,51.64,51.3519,51.54,30549,51.5885,51.64,51.3519,51.54,30549,0.0,1.0
2025-10-09,51.085,51.61,50.93,51.61,32157,51.085,51.61,50.93,51.61,32157,0.0,1.0
2025-10-10,50.4461,51.06,50.34,51.06,11419,50.4461,51.06,50.34,51.06,11419,0.0,1.0
2025-10-13,50.8491,50.99,50.64,50.74,10352,50.8491,50.99,50.64,50.74,10352,0.0,1.0
2025-10-14,50.8504,51.0129,50.41,50.41,23139,50.8504,51.0129,50.41,50.41,23139,0.0,1.0
2025-10-15,50.6093,50.79,50.35,50.76,16294,50.6093,50.79,50.35,50.76,16294,0.0,1.0
2025-10-16,50.9275,51.05,50.6881,50.78,33331,50.9275,51.05,50.6881,50.78,33331,0.0,1.0
2025-10-17,50.424,50.5699,50.06,50.44,11089,50.424,50.5699,50.06,50.44,11089,0.0,1.0
2025-10-20,50.7805,50.86,50.5724,50.6,9583,50.7805,50.86,50.5724,50.6,9583,0.0,1.0
2025-10-21,50.3989,50.56,50.35,50.56,24645,50.3989,50.56,50.35,50.56,24645,0.0,1.0
2025-10-22,50.52,50.6809,50.356,50.58,7890,50.52,50.6809,50.356,50.58,7890,0.0,1.0
2025-10-23,51.075,51.18,50.92,50.94,11135,51.075,51.18,50.92,50.94,11135,0.0,1.0
2025-10-24,51.29,51.36,51.15,51.36,5161,51.29,51.36,51.15,51.36,5161,0.0,1.0
2025-10-27,51.5364,51.598,51.3701,51.48,15925,51.5364,51.598,51.3701,51.48,15925,0.0,1.0
2025-10-28,51.6581,51.82,51.4999,51.5,21202,51.6581,51.82,51.4999,51.5,21202,0.0,1.0
2025-10-29,51.4907,51.96,51.3001,51.83,18551,51.4907,51.96,51.3001,51.83,18551,0.0,1.0
2025-10-30,51.245,51.41,51.06,51.06,16652,51.245,51.41,51.06,51.06,16652,0.0,1.0
2025-10-31,51.0576,51.16,50.9122,51.15,14666,51.0576,51.16,50.9122,51.15,14666,0.0,1.0
2025-11-03,51.1017,51.27,50.9801,51.12,24233,51.1017,51.27,50.9801,51.12,24233,0.0,1.0
2025-11-04,50.305,50.62,50.17,50.38,26609,50.305,50.62,50.17,50.38,26609,0.0,1.0
2025-11-05,50.615,50.719,50.3,50.45,22554,50.615,50.719,50.3,50.45,22554,0.0,1.0
2025-11-06,50.52,50.64,50.34,50.64,35525,50.52,50.64,50.34,50.64,35525,0.0,1.0
2025-11-07,50.68,50.73,50.2507,50.2507,20000,50.68,50.73,50.2507,50.2507,20000,0.0,1.0
2025-11-10,51.42,51.5,51.011,51.18,52964,51.42,51.5,51.011,51.18,52964,0.0,1.0
2025-11-11,51.565,51.66,51.3901,51.45,8641,51.565,51.66,51.3901,51.45,8641,0.0,1.0
2025-11-12,51.85,51.95,51.58,51.58,9222,51.85,51.95,51.58,51.58,9222,0.0,1.0
2025-11-13,51.7857,52.2396,51.65,52.17,23314,51.7857,52.2396,51.65,52.17,23314,0.0,1.0
2025-11-14,51.36,51.4599,50.9001,50.93,14932,51.36,51.4599,50.9001,50.93,14932,0.0,1.0
2025-11-17,50.625,51.2548,50.42,51.04,46241,50.625,51.2548,50.42,51.04,46241,0.0,1.0
2025-11-18,50.0428,50.18,49.73,50.06,30074,50.0428,50.18,49.73,50.06,30074,0.0,1.0
2025-11-19,50.035,50.338,49.8865,50.16,7679,50.035,50.338,49.8865,50.16,7679,0.0,1.0
2025-11-20,49.3284,50.4,49.11,50.21,33342,49.3284,50.4,49.11,50.21,33342,0.0,1.0
2025-11-21,49.82,49.84,49.16,49.37,20742,49.82,49.84,49.16,49.37,20742,0.0,1.0
2025-11-24,49.9742,50.0882,49.66,49.66,12902,49.9742,50.0882,49.66,49.66,12902,0.0,1.0
2025-11-25,50.71,50.82,50.1601,50.25,7242,50.71,50.82,50.1601,50.25,7242,0.0,1.0
2025-11-26,51.325,51.41,50.97,51.055,14784,51.325,51.41,50.97,51.055,14784,0.0,1.0