date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-02-27,31.136,31.136,31.136,31.136,300,19.7604299305342,19.7604299305342,19.7604299305342,19.7604299305342,472.702265731902,0.0,1.0
2012-02-28,31.29,31.29,31.29,31.29,200,19.8581658699389,19.8581658699389,19.8581658699389,19.8581658699389,315.134843821266,0.0,1.0
2012-02-29,31.6,31.6,31.53,31.53,800,20.0549070466624,20.0549070466624,20.0104816196603,20.0104816196603,1260.53937528507,0.0,1.0
2012-03-01,31.69,31.69,31.55,31.62,5200,20.112025452808,20.112025452808,20.0231745988038,20.0676000258059,8193.50593935295,0.0,1.0
2012-03-02,31.37,31.37,31.126,31.126,600,19.9089377865127,19.9089377865127,19.7540834409625,19.7540834409625,945.404531463801,0.0,1.0
2012-03-05,31.37,31.37,31.37,31.37,0,19.9089377865127,19.9089377865127,19.9089377865127,19.9089377865127,0,0.0,1.0
2012-03-06,29.96,29.96,29.96,29.96,2800,19.0140827568989,19.0140827568989,19.0140827568989,19.0140827568989,4411.88781349775,0.0,1.0
2012-03-07,29.97,29.97,29.97,29.97,100,19.0204292464707,19.0204292464707,19.0204292464707,19.0204292464707,157.567421910633,0.0,1.0
2012-03-08,31.01,31.01,31.01,31.01,400,19.6804641619305,19.6804641619305,19.6804641619305,19.6804641619305,630.269687642533,0.0,1.0
2012-03-09,31.01,31.01,31.01,31.01,0,19.6804641619305,19.6804641619305,19.6804641619305,19.6804641619305,0,0.0,1.0
2012-03-12,31.01,31.01,31.01,31.01,0,19.6804641619305,19.6804641619305,19.6804641619305,19.6804641619305,0,0.0,1.0
2012-03-13,31.01,31.01,31.01,31.01,0,19.6804641619305,19.6804641619305,19.6804641619305,19.6804641619305,0,0.0,1.0
2012-03-14,31.01,31.01,31.01,31.01,0,19.6804641619305,19.6804641619305,19.6804641619305,19.6804641619305,0,0.0,1.0
2012-03-15,31.55,31.55,31.49,31.49,400,20.0231745988038,20.0231745988038,19.9850956613734,19.9850956613734,630.269687642534,0.0,1.0
2012-03-16,32.0,32.0,32.0,32.0,200,20.3087666295316,20.3087666295316,20.3087666295316,20.3087666295316,315.134843821267,0.0,1.0
2012-03-19,32.0,32.0,32.0,32.0,0,20.3087666295316,20.3087666295316,20.3087666295316,20.3087666295316,0,0.0,1.0
2012-03-20,31.95,31.95,31.95,31.95,200,20.2770341816729,20.2770341816729,20.2770341816729,20.2770341816729,315.134843821268,0.0,1.0
2012-03-21,31.5,31.5,31.46,31.46,400,20.0802930049494,20.0802930049494,20.0547942201812,20.0547942201812,627.480883714911,0.14,1.0
2012-03-22,31.03,31.35,31.03,31.35,1600,19.7806822839231,19.9846725620686,19.7806822839231,19.9846725620686,2509.92353485965,0.0,1.0
2012-03-23,31.33,31.33,31.31,31.31,300,19.9719231696845,19.9719231696845,19.9591737773005,19.9591737773005,470.610662786186,0.0,1.0
2012-03-26,31.33,31.33,31.33,31.33,0,19.9719231696845,19.9719231696845,19.9719231696845,19.9719231696845,0,0.0,1.0
2012-03-27,31.1101,31.386,31.11,31.33,7200,19.8317436004214,20.00762146836,19.8316798534595,19.9719231696845,11294.6559068684,0.0,1.0
2012-03-28,31.24,31.24,31.24,31.24,400,19.9145509039561,19.9145509039561,19.9145509039561,19.9145509039561,627.480883714913,0.0,1.0
2012-03-29,30.17,30.9,30.17,30.9,700,19.2324584114071,19.6978112334265,19.2324584114071,19.6978112334265,1098.09154650109,0.0,1.0
2012-03-30,30.84,30.84,30.84,30.84,300,19.6595630562742,19.6595630562742,19.6595630562742,19.6595630562742,470.610662786185,0.0,1.0
2012-04-02,30.84,30.84,30.84,30.84,0,19.6595630562742,19.6595630562742,19.6595630562742,19.6595630562742,0,0.0,1.0
2012-04-03,31.55,31.55,31.55,31.55,200,20.1121664859096,20.1121664859096,20.1121664859096,20.1121664859096,313.740441857456,0.0,1.0
2012-04-04,31.55,31.55,31.55,31.55,0,20.1121664859096,20.1121664859096,20.1121664859096,20.1121664859096,0,0.0,1.0
2012-04-05,30.432,30.53,30.392,30.45,59300,19.3994754516387,19.4619474743208,19.3739766668705,19.4109499047844,93024.0410107358,0.0,1.0
2012-04-09,30.39,33.85,30.28,30.36,5700,19.3727017276321,21.5783466100805,19.3025800695196,19.3535776390559,8941.6025929375,0.0,1.0
2012-04-10,29.603,29.6535,29.603,29.6535,500,18.871013137318,18.9032053530878,18.871013137318,18.9032053530878,784.351104643639,0.0,1.0
2012-04-11,30.1399,30.1399,30.1399,30.1399,300,19.213270575869,19.213270575869,19.213270575869,19.213270575869,470.610662786184,0.0,1.0
2012-04-12,30.8599,30.8599,30.7499,30.7499,5000,19.6722487016964,19.6722487016964,19.6021270435839,19.6021270435839,7843.51104643641,0.0,1.0
2012-04-13,30.16,30.24,30.05,30.14,6400,19.226083715215,19.2770812847514,19.1559620571025,19.2133343228309,10039.6941394386,0.0,1.0
2012-04-16,30.34,30.35,30.34,30.35,300,19.3408282466719,19.3472029428639,19.3408282466719,19.3472029428639,470.610662786183,0.0,1.0
2012-04-17,30.34,30.34,30.34,30.34,0,19.3408282466719,19.3408282466719,19.3408282466719,19.3408282466719,0,0.0,1.0
2012-04-18,30.9537,30.99,30.9537,30.9651,1400,19.7320433519778,19.7551834991549,19.7320433519778,19.7393105056367,2196.18309300219,0.0,1.0
2012-04-19,31.06,31.06,30.89,30.89,6300,19.7998063724993,19.7998063724993,19.6914365372345,19.6914365372345,9882.82391850986,0.0,1.0
2012-04-20,31.39,31.39,31.354,31.354,700,20.0101713468368,20.0101713468368,19.9872224405455,19.9872224405455,1098.0915465011,0.0,1.0
2012-04-23,30.79,30.79,30.76,30.76,400,19.627689575314,19.627689575314,19.6085654867378,19.6085654867378,627.480883714912,0.0,1.0
2012-04-24,30.79,30.79,30.79,30.79,0,19.627689575314,19.627689575314,19.627689575314,19.627689575314,0,0.0,1.0
2012-04-25,31.25,31.25,31.25,31.25,200,19.9209256001482,19.9209256001482,19.9209256001482,19.9209256001482,313.740441857456,0.0,1.0
2012-04-26,31.7,31.8,31.7,31.8,800,20.2077869287903,20.2715338907108,20.2077869287903,20.2715338907108,1254.96176742983,0.0,1.0
2012-04-27,31.84,31.84,31.8325,31.84,1800,20.297032675479,20.297032675479,20.2922516533349,20.297032675479,2823.6639767171,0.0,1.0
2012-04-30,31.49,31.49,31.396,31.396,700,20.0739183087573,20.0739183087573,20.0139961645521,20.0139961645521,1098.0915465011,0.0,1.0
2012-05-01,31.49,31.49,31.49,31.49,0,20.0739183087573,20.0739183087573,20.0739183087573,20.0739183087573,0,0.0,1.0
2012-05-02,31.49,31.49,31.49,31.49,0,20.0739183087573,20.0739183087573,20.0739183087573,20.0739183087573,0,0.0,1.0
2012-05-03,31.4976,31.6356,31.4976,31.6356,800,20.0787630778633,20.1667338853135,20.0787630778633,20.1667338853135,1254.96176742982,0.0,1.0
2012-05-04,30.6775,30.852,30.608,30.67,2800,19.5559742431535,19.6672126917047,19.5116701046187,19.5511932210094,4392.36618600438,0.0,1.0
2012-05-07,30.91,30.91,30.91,30.91,300,19.7041859296186,19.7041859296186,19.7041859296186,19.7041859296186,470.610662786183,0.0,1.0
2012-05-08,30.91,30.91,30.91,30.91,0,19.7041859296186,19.7041859296186,19.7041859296186,19.7041859296186,0,0.0,1.0
2012-05-09,29.93,30.0,29.72,30.0,1200,19.0794657027979,19.1240885761422,18.9455970827649,19.1240885761422,1882.44265114474,0.0,1.0
2012-05-10,30.3,30.3,30.3,30.3,100,19.3153294619037,19.3153294619037,19.3153294619037,19.3153294619037,156.870220928728,0.0,1.0
2012-05-11,30.36,30.6,30.23,30.44,13000,19.3535776390559,19.5065703476651,19.2707065885593,19.4045752085923,20393.1287207347,0.0,1.0
2012-05-14,29.85,29.85,29.85,29.85,300,19.0284681332615,19.0284681332615,19.0284681332615,19.0284681332615,470.610662786185,0.0,1.0
2012-05-15,29.85,29.85,29.85,29.85,0,19.0284681332615,19.0284681332615,19.0284681332615,19.0284681332615,0,0.0,1.0
2012-05-16,29.85,29.85,29.85,29.85,0,19.0284681332615,19.0284681332615,19.0284681332615,19.0284681332615,0,0.0,1.0
2012-05-17,28.777,29.97,28.777,29.97,2100,18.3444632318548,19.1049644875661,18.3444632318548,19.1049644875661,3294.2746395033,0.0,1.0
2012-05-18,28.24,28.53,28.12,28.47,2400,18.0021420463419,18.1870082359113,17.9256456920373,18.148760058759,3764.88530228948,0.0,1.0
2012-05-21,28.24,28.24,28.24,28.24,0,18.0021420463419,18.0021420463419,18.0021420463419,18.0021420463419,0,0.0,1.0
2012-05-22,28.24,28.24,28.24,28.24,0,18.0021420463419,18.0021420463419,18.0021420463419,18.0021420463419,0,0.0,1.0
2012-05-23,28.24,28.24,28.24,28.24,0,18.0021420463419,18.0021420463419,18.0021420463419,18.0021420463419,0,0.0,1.0
2012-05-24,28.24,28.24,28.24,28.24,0,18.0021420463419,18.0021420463419,18.0021420463419,18.0021420463419,0,0.0,1.0
2012-05-25,28.23,28.4,28.22,28.4,1100,17.9957673501499,18.1041371854147,17.9893926539578,18.1041371854147,1725.57243021601,0.0,1.0
2012-05-29,28.23,28.23,28.23,28.23,0,17.9957673501499,17.9957673501499,17.9957673501499,17.9957673501499,0,0.0,1.0
2012-05-30,27.7,28.12,27.7,28.12,18500,17.6579084519713,17.9256456920373,17.6579084519713,17.9256456920373,29020.9908718148,0.0,1.0
2012-05-31,27.88,27.88,27.8,27.8,700,17.7726529834282,17.7726529834282,17.7216554138918,17.7216554138918,1098.0915465011,0.0,1.0
2012-06-01,27.88,27.88,27.88,27.88,0,17.7726529834282,17.7726529834282,17.7726529834282,17.7726529834282,0,0.0,1.0
2012-06-04,27.36,27.41,27.08,27.38,43100,17.4411687814417,17.473042262402,17.2626772880644,17.4539181738258,67611.0652202819,0.0,1.0
2012-06-05,27.34,27.45,27.23,27.37,15900,17.4284193890576,17.4985410471702,17.3582977309451,17.4475434776338,24942.3651276678,0.0,1.0
2012-06-06,28.29,28.3,27.78,27.82,25500,18.0340155273021,18.0403902234942,17.7089060215077,17.7344048062759,40001.9063368258,0.0,1.0
2012-06-07,28.67,29.35,28.67,28.89,8900,18.2762539825999,18.7097333236592,18.2762539825999,18.416497298825,13961.4496626568,0.0,1.0
2012-06-08,28.46,28.5,28.14,28.15,9300,18.1423853625669,18.1678841473351,17.9383950844214,17.9447697806135,14588.9305463718,0.0,1.0
2012-06-11,28.36,28.69,28.28,28.69,36300,18.0786384006465,18.289003374984,18.0276408311101,18.289003374984,56943.8901971282,0.0,1.0
2012-06-12,28.62,28.62,28.15,28.44,40700,18.2443805016397,18.2443805016397,17.9447697806135,18.1296359701828,63846.1799179924,0.0,1.0
2012-06-13,28.1,28.48,28.08,28.18,40800,17.9128962996532,18.155134754951,17.9001469072691,17.9638938691896,64003.0501389212,0.0,1.0
2012-06-14,28.43,28.47,28.05,28.15,35800,18.1232612739908,18.148760058759,17.881022818693,17.9447697806135,56159.5390924847,0.0,1.0
2012-06-15,28.75,28.95,28.5,28.63,52000,18.3272515521363,18.4547454759773,18.1678841473351,18.2507551978317,81572.5148829387,0.0,1.0
2012-06-18,28.81,28.96,28.68,28.73,84400,18.3654997292886,18.4611201721693,18.282628678792,18.3145021597522,132398.466463847,0.0,1.0
2012-06-19,29.36,29.43,29.09,29.14,24400,18.7161080198512,18.7607308931955,18.5439912226659,18.5758647036262,38276.3339066097,0.0,1.0
2012-06-20,29.7,29.97,29.46,29.65,66800,18.9328476903808,19.1049644875661,18.7798549817717,18.9009742094206,104789.307580391,0.0,1.0
2012-06-21,28.6156,29.35,28.6156,29.23,28300,18.4358126282869,18.9089552775486,18.4358126282869,18.8316443871464,43926.5410387961,0.3047,1.0
2012-06-22,28.6,28.62,28.45,28.58,39500,18.4257622125346,18.438647360935,18.3291235995318,18.4128770641342,61310.8965029133,0.0,1.0
2012-06-25,28.04,28.18,27.88,27.96,91400,18.0649780573241,18.1551740961267,17.9618968701211,18.0134374637226,141868.757983957,0.0,1.0
2012-06-26,28.33,28.38,27.98,28.2,40700,18.2518127091295,18.2840255801305,18.026322612123,18.1680592445271,63173.5060169261,0.0,1.0
2012-06-27,28.36,28.36,28.1,28.2,8100,18.2711404317301,18.2711404317301,18.1036335025252,18.1680592445271,12572.6142195848,0.0,1.0
2012-06-28,28.32,28.565,27.77,28.03,18200,18.2453701349294,18.4032132028339,17.8910285539191,18.0585354831239,28249.5776291904,0.0,1.0
2012-06-29,29.11,29.43,29.02,29.43,38800,18.7543334967441,18.9604958711501,18.6963503289424,18.9604958711501,60224.3742864061,0.0,1.0
2012-07-02,29.17,29.55,28.77,29.44,3900,18.7929889419453,19.0378067615523,18.5352859739378,18.9669384453503,6053.48092054079,0.0,1.0
2012-07-03,29.17,29.17,29.17,29.17,0,18.7929889419453,18.7929889419453,18.7929889419453,18.7929889419453,0,0.0,1.0
2012-07-05,29.32,29.35,29.17,29.32,900,18.8896275549481,18.9089552775486,18.7929889419453,18.8896275549481,1396.95713550941,0.0,1.0
2012-07-06,29.1835,29.1835,29.1835,29.1835,200,18.8016864171155,18.8016864171155,18.8016864171155,18.8016864171155,310.434919002093,0.0,1.0
2012-07-09,29.07,29.07,29.07,29.07,400,18.7285631999434,18.7285631999434,18.7285631999434,18.7285631999434,620.869838004185,0.0,1.0
2012-07-10,29.15,29.15,29.15,29.15,1000,18.7801037935449,18.7801037935449,18.7801037935449,18.7801037935449,1552.17459501046,0.0,1.0
2012-07-11,29.02,29.06,29.02,29.06,200,18.6963503289424,18.7221206257432,18.6963503289424,18.7221206257432,310.434919002094,0.0,1.0
2012-07-12,28.78,28.78,28.74,28.74,1000,18.541728548138,18.541728548138,18.5159582513372,18.5159582513372,1552.17459501046,0.0,1.0
2012-07-13,28.78,28.78,28.78,28.78,0,18.541728548138,18.541728548138,18.541728548138,18.541728548138,0,0.0,1.0
2012-07-16,28.78,28.78,28.78,28.78,0,18.541728548138,18.541728548138,18.541728548138,18.541728548138,0,0.0,1.0
2012-07-17,28.78,28.78,28.78,28.78,0,18.541728548138,18.541728548138,18.541728548138,18.541728548138,0,0.0,1.0
2012-07-18,28.78,28.78,28.78,28.78,0,18.541728548138,18.541728548138,18.541728548138,18.541728548138,0,0.0,1.0
2012-07-19,28.78,28.78,28.78,28.78,0,18.541728548138,18.541728548138,18.541728548138,18.541728548138,0,0.0,1.0
2012-07-20,29.31,29.42,29.31,29.42,1000,18.8831849807479,18.9540532969499,18.8831849807479,18.9540532969499,1552.17459501046,0.0,1.0
2012-07-23,28.41,28.41,28.361,28.361,600,18.303353302731,18.303353302731,18.2717846891501,18.2717846891501,931.304757006281,0.0,1.0
2012-07-24,28.41,28.41,28.41,28.41,0,18.303353302731,18.303353302731,18.303353302731,18.303353302731,0,0.0,1.0
2012-07-25,28.39,28.48,28.3,28.3,54700,18.2904681543307,18.3484513221324,18.232484986529,18.232484986529,84903.9503470723,0.0,1.0
2012-07-26,29.2488,29.2488,29.08,29.08,3000,18.8437564266427,18.8437564266427,18.7350057741436,18.7350057741436,4656.5237850314,0.0,1.0
2012-07-27,29.41,29.41,29.41,29.41,200,18.9476107227497,18.9476107227497,18.9476107227497,18.9476107227497,310.434919002093,0.0,1.0
2012-07-30,29.86,29.88,29.69,29.7,4000,19.2375265617581,19.2504117101585,19.128002800355,19.1344453745552,6208.69838004187,0.0,1.0
2012-07-31,29.86,29.86,29.86,29.86,0,19.2375265617581,19.2375265617581,19.2375265617581,19.2375265617581,0,0.0,1.0
2012-08-01,29.69,29.69,29.68,29.68,2100,19.128002800355,19.128002800355,19.1215602261548,19.1215602261548,3259.56664952197,0.0,1.0
2012-08-02,28.64,29.76,28.58,29.76,8300,18.4515325093353,19.1731008197563,18.4128770641342,19.1731008197563,12883.0491385869,0.0,1.0
2012-08-03,29.827,29.827,29.51,29.51,500,19.2162660668975,19.2162660668975,19.0120364647516,19.0120364647516,776.087297505233,0.0,1.0
2012-08-06,29.827,29.827,29.827,29.827,112,19.2162660668975,19.2162660668975,19.2162660668975,19.2162660668975,173.843554641172,0.0,1.0
2012-08-07,30.0,30.0,30.0,30.0,200,19.3277226005608,19.3277226005608,19.3277226005608,19.3277226005608,310.434919002092,0.0,1.0
2012-08-08,30.1925,30.1925,30.0,30.0,1800,19.4517421539144,19.4517421539144,19.3277226005608,19.3277226005608,2793.91427101883,0.0,1.0
2012-08-09,30.19,30.19,30.19,30.19,0,19.4501315103643,19.4501315103643,19.4501315103643,19.4501315103643,0,0.0,1.0
2012-08-10,30.3799,30.38,30.3799,30.38,400,19.5724759944259,19.5725404201679,19.5724759944259,19.5725404201679,620.869838004185,0.0,1.0
2012-08-13,30.19,30.27,30.13,30.27,1500,19.4501315103643,19.5016721039658,19.4114760651632,19.5016721039658,2328.2618925157,0.0,1.0
2012-08-14,30.19,30.19,30.19,30.19,0,19.4501315103643,19.4501315103643,19.4501315103643,19.4501315103643,0,0.0,1.0
2012-08-15,30.19,30.19,30.19,30.19,0,19.4501315103643,19.4501315103643,19.4501315103643,19.4501315103643,0,0.0,1.0
2012-08-16,30.67,30.67,30.67,30.67,200,19.7593750719733,19.7593750719733,19.7593750719733,19.7593750719733,310.434919002093,0.0,1.0
2012-08-17,30.59,30.6319,30.59,30.6319,300,19.7078344783718,19.7348288642706,19.7078344783718,19.7348288642706,465.652378503139,0.0,1.0
2012-08-20,30.79,30.79,30.77,30.77,500,19.8366859623755,19.8366859623755,19.8238008139752,19.8238008139752,776.087297505233,0.0,1.0
2012-08-21,30.79,30.81,30.74,30.74,2600,19.8366859623755,19.8495711107759,19.8044730913746,19.8044730913746,4035.65394702721,0.0,1.0
2012-08-22,30.68,30.77,30.67,30.67,1500,19.7658176461735,19.8238008139752,19.7593750719733,19.7593750719733,2328.26189251569,0.0,1.0
2012-08-23,30.68,30.68,30.68,30.68,0,19.7658176461735,19.7658176461735,19.7658176461735,19.7658176461735,0,0.0,1.0
2012-08-24,30.4145,30.4145,30.4145,30.4145,200,19.5947673011585,19.5947673011585,19.5947673011585,19.5947673011585,310.434919002093,0.0,1.0
2012-08-27,30.53,30.53,30.53,30.53,300,19.6691790331707,19.6691790331707,19.6691790331707,19.6691790331707,465.652378503139,0.0,1.0
2012-08-28,30.53,30.53,30.53,30.53,0,19.6691790331707,19.6691790331707,19.6691790331707,19.6691790331707,0,0.0,1.0
2012-08-29,30.41,30.44,30.4099,30.44,1600,19.5918681427684,19.611195865369,19.5918037170264,19.611195865369,2483.47935201675,0.0,1.0
2012-08-30,30.17,30.1765,30.12,30.12,1300,19.4372463619639,19.4414340351941,19.405033490963,19.405033490963,2017.82697351361,0.0,1.0
2012-08-31,30.47,30.47,30.43,30.47,800,19.6305235879695,19.6305235879695,19.6047532911688,19.6305235879695,1241.73967600837,0.0,1.0
2012-09-04,30.52,30.52,30.52,30.52,200,19.6627364589705,19.6627364589705,19.6627364589705,19.6627364589705,310.434919002093,0.0,1.0
2012-09-05,30.72,30.72,30.67,30.67,1100,19.7915879429742,19.7915879429742,19.7593750719733,19.7593750719733,1707.39205451151,0.0,1.0
2012-09-06,31.4034,31.4034,31.31,31.33,1000,20.231873463815,20.231873463815,20.1716998207852,20.1845849691856,1552.17459501046,0.0,1.0
2012-09-07,31.4,31.4,31.4,31.4,0,20.2296829885869,20.2296829885869,20.2296829885869,20.2296829885869,0,0.0,1.0
2012-09-10,31.82,31.82,31.81,31.8175,900,20.5002711049948,20.5002711049948,20.4938285307946,20.4986604614447,1396.95713550942,0.0,1.0
2012-09-11,31.82,31.82,31.82,31.82,0,20.5002711049948,20.5002711049948,20.5002711049948,20.5002711049948,0,0.0,1.0
2012-09-12,31.7607,31.81,31.7101,31.7101,900,20.4620666399877,20.4938285307946,20.4294672145347,20.4294672145347,1396.95713550942,0.0,1.0
2012-09-13,31.87,31.87,31.87,31.87,200,20.5324839759957,20.5324839759957,20.5324839759957,20.5324839759957,310.434919002093,0.0,1.0
2012-09-14,32.7369,32.89,32.7369,32.89,1100,21.0909907334099,21.1896265444148,21.0909907334099,21.1896265444148,1707.39205451151,0.0,1.0
2012-09-17,32.74,32.74,32.74,32.74,0,21.092987931412,21.092987931412,21.092987931412,21.092987931412,0,0.0,1.0
2012-09-18,32.74,32.74,32.74,32.74,0,21.092987931412,21.092987931412,21.092987931412,21.092987931412,0,0.0,1.0
2012-09-19,32.74,32.74,32.74,32.74,0,21.092987931412,21.092987931412,21.092987931412,21.092987931412,0,0.0,1.0
2012-09-20,32.74,32.74,32.74,32.74,0,21.092987931412,21.092987931412,21.092987931412,21.092987931412,0,0.0,1.0
2012-09-21,32.3854,32.5599,32.37,32.5599,1700,21.0130355855877,21.126258664805,21.0030434055307,21.126258664805,2620.04886327613,0.2305,1.0
2012-09-24,32.38,32.38,32.38,32.38,0,21.0095318341391,21.0095318341391,21.0095318341391,21.0095318341391,0,0.0,1.0
2012-09-25,32.38,32.38,32.38,32.38,0,21.0095318341391,21.0095318341391,21.0095318341391,21.0095318341391,0,0.0,1.0
2012-09-26,32.38,32.38,32.38,32.38,0,21.0095318341391,21.0095318341391,21.0095318341391,21.0095318341391,0,0.0,1.0
2012-09-27,32.02,32.02,31.9845,31.9845,500,20.7759484042351,20.7759484042351,20.7529144826752,20.7529144826752,770.602606845925,0.0,1.0
2012-09-28,31.53,31.53,31.53,31.53,600,20.4580154024214,20.4580154024214,20.4580154024214,20.4580154024214,924.723128215109,0.0,1.0
2012-10-01,31.53,31.53,31.53,31.53,0,20.4580154024214,20.4580154024214,20.4580154024214,20.4580154024214,0,0.0,1.0
2012-10-02,31.53,31.53,31.53,31.53,0,20.4580154024214,20.4580154024214,20.4580154024214,20.4580154024214,0,0.0,1.0
2012-10-03,31.53,31.53,31.53,31.53,0,20.4580154024214,20.4580154024214,20.4580154024214,20.4580154024214,0,0.0,1.0
2012-10-04,32.09,32.16,32.09,32.16,600,20.8213674044943,20.8667864047533,20.8213674044943,20.8667864047533,924.723128215106,0.0,1.0
2012-10-05,32.5,33.43,32.5,32.54,1700,21.0873929774404,21.6908168380256,21.0873929774404,21.1133466918742,2620.04886327614,0.0,1.0
2012-10-08,32.1,32.1,32.1,32.1,300,20.8278558331027,20.8278558331027,20.8278558331027,20.8278558331027,462.361564107554,0.0,1.0
2012-10-09,32.1,32.1,32.1,32.1,0,20.8278558331027,20.8278558331027,20.8278558331027,20.8278558331027,0,0.0,1.0
2012-10-10,31.98,31.98,31.91,31.91,800,20.7499946898014,20.7499946898014,20.7045756895423,20.7045756895423,1232.96417095348,0.0,1.0
2012-10-11,32.42,32.44,32.11,32.11,7200,21.0354855485729,21.0484624057898,20.8343442617111,20.8343442617111,11096.6775385813,0.0,1.0
2012-10-12,32.31,33.4,32.14,32.51,10000,20.96411283388,21.6713515522003,20.8538095475365,21.0938814060489,15412.0521369185,0.0,1.0
2012-10-15,32.27,32.27,32.23,32.23,300,20.9381591194462,20.9381591194462,20.9122054050125,20.9122054050125,462.361564107554,0.0,1.0
2012-10-16,32.7241,32.7241,32.7241,32.7241,200,21.2327986625556,21.2327986625556,21.2327986625556,21.2327986625556,308.24104273837,0.0,1.0
2012-10-17,32.8,32.8,32.8,32.8,200,21.2820458356937,21.2820458356937,21.2820458356937,21.2820458356937,308.241042738369,0.0,1.0
2012-10-18,32.8,32.8,32.8,32.8,0,21.2820458356937,21.2820458356937,21.2820458356937,21.2820458356937,0,0.0,1.0
2012-10-19,32.55,32.78,32.55,32.78,800,21.1198351204826,21.2690689784768,21.1198351204826,21.2690689784768,1232.96417095348,0.0,1.0
2012-10-22,32.55,32.55,32.55,32.55,0,21.1198351204826,21.1198351204826,21.1198351204826,21.1198351204826,0,0.0,1.0
2012-10-23,32.55,32.55,32.55,32.55,0,21.1198351204826,21.1198351204826,21.1198351204826,21.1198351204826,0,0.0,1.0
2012-10-24,32.09,32.2,32.032,32.19,1400,20.8213674044943,20.8927401191871,20.7837345185653,20.8862516905787,2157.68729916858,0.0,1.0
2012-10-25,32.62,32.62,32.62,32.62,500,21.1652541207417,21.1652541207417,21.1652541207417,21.1652541207417,770.602606845924,0.0,1.0
2012-10-26,32.57,32.57,32.57,32.57,600,21.1328119776995,21.1328119776995,21.1328119776995,21.1328119776995,924.723128215109,0.0,1.0
2012-10-31,32.57,32.57,32.57,32.57,0,21.1328119776995,21.1328119776995,21.1328119776995,21.1328119776995,0,0.0,1.0
2012-11-01,33.04,33.09,33.04,33.09,300,21.4377681222964,21.4702102653386,21.4377681222964,21.4702102653386,462.361564107553,0.0,1.0
2012-11-02,32.85,32.9865,32.85,32.9,400,21.3144879787359,21.4030550292412,21.3144879787359,21.3469301217781,616.482085476739,0.0,1.0
2012-11-05,32.85,32.85,32.85,32.85,0,21.3144879787359,21.3144879787359,21.3144879787359,21.3144879787359,0,0.0,1.0
2012-11-06,32.85,32.85,32.85,32.85,0,21.3144879787359,21.3144879787359,21.3144879787359,21.3144879787359,0,0.0,1.0
2012-11-07,32.556,32.67,32.556,32.6,1800,21.1237281776477,21.197696263784,21.1237281776477,21.1522772635249,2774.16938464532,0.0,1.0
2012-11-08,32.2771,32.51,32.2771,32.51,600,20.9427659037582,21.0938814060489,20.9427659037582,21.0938814060489,924.723128215109,0.0,1.0
2012-11-09,32.04,32.16,32.04,32.16,1300,20.788925261452,20.8667864047533,20.788925261452,20.8667864047533,2003.5667777994,0.0,1.0
2012-11-12,32.04,32.04,32.04,32.04,0,20.788925261452,20.788925261452,20.788925261452,20.788925261452,0,0.0,1.0
2012-11-13,32.04,32.04,32.04,32.04,0,20.788925261452,20.788925261452,20.788925261452,20.788925261452,0,0.0,1.0
2012-11-14,31.8031,32.0,31.8031,32.0,1200,20.635214387718,20.7629715470183,20.635214387718,20.7629715470183,1849.44625643022,0.0,1.0
2012-11-15,31.75,31.75,31.75,31.75,100,20.6007608318072,20.6007608318072,20.6007608318072,20.6007608318072,154.120521369184,0.0,1.0
2012-11-16,31.56,31.56,31.56,31.56,100,20.4774806882468,20.4774806882468,20.4774806882468,20.4774806882468,154.120521369184,0.0,1.0
2012-11-19,31.9999,31.9999,31.9999,31.9999,100,20.7629066627322,20.7629066627322,20.7629066627322,20.7629066627322,154.120521369184,0.0,1.0
2012-11-20,32.0,32.0,32.0,32.0,0,20.7629715470183,20.7629715470183,20.7629715470183,20.7629715470183,0,0.0,1.0
2012-11-21,32.29,32.29,32.29,32.29,600,20.9511359766631,20.9511359766631,20.9511359766631,20.9511359766631,924.723128215108,0.0,1.0
2012-11-23,32.83,32.83,32.66,32.66,1400,21.301511121519,21.301511121519,21.1912078351755,21.1912078351755,2157.68729916859,0.0,1.0
2012-11-26,32.649,32.66,32.649,32.66,800,21.1840705637062,21.1912078351755,21.1840705637062,21.1912078351755,1232.96417095348,0.0,1.0
2012-11-27,32.37,32.7326,32.35,32.7326,3400,21.0030434055307,21.2383138268728,20.9900665483138,21.2383138268728,5240.09772655227,0.0,1.0
2012-11-28,32.47,32.47,32.4132,32.4132,400,21.0679276916151,21.0679276916151,21.0310734171191,21.0310734171191,616.482085476738,0.0,1.0
2012-11-29,32.9099,32.91,32.8878,32.91,700,21.3533536661005,21.3534185503866,21.3390142388758,21.3534185503866,1078.84364958429,0.0,1.0
2012-11-30,32.9299,32.98,32.9299,32.98,300,21.3663305233174,21.3988375506457,21.3663305233174,21.3988375506457,462.361564107554,0.0,1.0
2012-12-03,32.75,33.395,32.75,33.1499,11100,21.2496036926515,21.6681073378961,21.2496036926515,21.5090759527031,17107.3778719795,0.0,1.0
2012-12-04,32.75,32.75,32.75,32.75,0,21.2496036926515,21.2496036926515,21.2496036926515,21.2496036926515,0,0.0,1.0
2012-12-05,32.75,32.75,32.75,32.75,0,21.2496036926515,21.2496036926515,21.2496036926515,21.2496036926515,0,0.0,1.0
2012-12-06,33.25,33.25,33.15,33.15,900,21.5740251230737,21.5740251230737,21.5091408369892,21.5091408369892,1387.08469232266,0.0,1.0
2012-12-07,33.17,33.17,33.0379,33.0379,700,21.5221176942061,21.5221176942061,21.4364055522886,21.4364055522886,1078.84364958429,0.0,1.0
2012-12-10,33.2699,33.2699,33.2699,33.2699,200,21.5869370960045,21.5869370960045,21.5869370960045,21.5869370960045,308.241042738369,0.0,1.0
2012-12-11,33.539,33.72,33.52,33.72,2400,21.7615407098577,21.8789812676705,21.7492126955016,21.8789812676705,3698.89251286043,0.0,1.0
2012-12-12,33.56,33.7199,33.56,33.7199,300,21.7751664099354,21.8789163833844,21.7751664099354,21.8789163833844,462.361564107554,0.0,1.0
2012-12-13,33.56,33.56,33.56,33.56,0,21.7751664099354,21.7751664099354,21.7751664099354,21.7751664099354,0,0.0,1.0
2012-12-14,33.626,33.77,33.4,33.4,1500,21.8179900387511,21.9114234107127,21.6713515522003,21.6713515522003,2311.80782053777,0.0,1.0
2012-12-17,33.86,33.86,33.86,33.86,200,21.9698192681887,21.9698192681887,21.9698192681887,21.9698192681887,308.241042738369,0.0,1.0
2012-12-18,34.05,34.28,34.05,34.051,2800,22.0930994117491,22.2423332697433,22.0930994117491,22.09374825461,4315.37459833717,0.0,1.0
2012-12-19,34.1984,34.2567,34.15,34.21,3000,22.1893876922984,22.2272152310856,22.1579836978335,22.1969142694842,4623.61564107554,0.0,1.0
2012-12-20,34.45,34.45,34.2879,34.35,600,22.3526365560868,22.3526365560868,22.247459128344,22.2877522700024,924.72312821511,0.0,1.0
2012-12-21,33.86,33.86,33.7827,33.82,600,22.0927101060326,22.0927101060326,22.0422740017445,22.0666112163622,919.579350043277,0.1894,1.0
2012-12-24,33.86,33.86,33.86,33.86,0,22.0927101060326,22.0927101060326,22.0927101060326,22.0927101060326,0,0.0,1.0
2012-12-26,33.86,33.86,33.86,33.86,0,22.0927101060326,22.0927101060326,22.0927101060326,22.0927101060326,0,0.0,1.0
2012-12-27,33.6,33.83,33.44,33.7,21500,21.9230673231747,22.0731359387798,21.8186717644929,21.9883145473508,32951.5933765508,0.0,1.0
2012-12-28,33.78,33.78,33.4113,33.426,2100,22.0405123266917,22.0405123266917,21.7999458111544,21.8095371531083,3218.52772515147,0.0,1.0
2012-12-31,33.9,33.9,33.64,33.64,800,22.1188089957031,22.1188089957031,21.9491662128452,21.9491662128452,1226.1058000577,0.0,1.0
2013-01-02,34.3504,34.75,34.32,34.7,2200,22.4126824933923,22.6734104012,22.3928473372427,22.640786789112,3371.79095015868,0.0,1.0
2013-01-03,34.12,34.12,34.12,34.12,100,22.2623528888905,22.2623528888905,22.2623528888905,22.2623528888905,153.263225007213,0.0,1.0
2013-01-04,34.3399,34.3712,34.084,34.1,2000,22.4058315348538,22.4262539160209,22.2388638881871,22.2493034440553,3065.26450014425,0.0,1.0
2013-01-07,34.334,34.334,34.13,34.13,500,22.4019819486274,22.4019819486274,22.2688776113081,22.2688776113081,766.316125036064,0.0,1.0
2013-01-08,33.9,34.09,33.9,34.06,2200,22.1188089957031,22.2427787216377,22.1188089957031,22.2232045543848,3371.79095015867,0.0,1.0
2013-01-09,34.09,34.33,34.09,34.11,5800,22.2427787216377,22.3993720596603,22.2427787216377,22.2558281664729,8889.26705041833,0.0,1.0
2013-01-10,34.62,34.63,34.41,34.41,1200,22.5885890097711,22.5951137321887,22.4515698390012,22.4515698390012,1839.15870008655,0.0,1.0
2013-01-11,34.748,34.83,34.4044,34.4044,2300,22.6721054567165,22.7256081805409,22.4479159944474,22.4479159944474,3525.0541751659,0.0,1.0
2013-01-14,34.66,34.67,34.44,34.44,2200,22.6146878994415,22.6212126218591,22.4711440062541,22.4711440062541,3371.79095015869,0.0,1.0
2013-01-15,34.448,34.54,34.448,34.46,7300,22.4763637841882,22.5363912304302,22.4763637841882,22.4841934510893,11188.2154255265,0.0,1.0
2013-01-16,34.23,34.23,34.23,34.23,500,22.3341248354842,22.3341248354842,22.3341248354842,22.3341248354842,766.316125036065,0.0,1.0
2013-01-17,34.43,34.43,34.33,34.33,500,22.4646192838365,22.4646192838365,22.3993720596603,22.3993720596603,766.316125036063,0.0,1.0
2013-01-18,34.41,34.5,34.218,34.39,14300,22.4515698390012,22.5102923407597,22.3262951685831,22.438520394166,21916.6411760315,0.0,1.0
2013-01-22,34.3672,34.43,34.26,34.26,1100,22.4236440270539,22.4646192838365,22.3536990027371,22.3536990027371,1685.89547507934,0.0,1.0
2013-01-23,34.1136,34.14,34.1136,34.14,300,22.2581770665432,22.2754023337257,22.2581770665432,22.2754023337257,459.789675021639,0.0,1.0
2013-01-24,34.394,34.5,34.394,34.4799,800,22.4411302831331,22.5102923407597,22.4411302831331,22.4971776487003,1226.1058000577,0.0,1.0
2013-01-25,34.695,34.769,34.627,34.66,1100,22.6375244279032,22.6858073737935,22.5931563154634,22.6146878994415,1685.89547507934,0.0,1.0
2013-01-28,34.54,34.54,34.403,34.475,67100,22.5363912304302,22.5363912304302,22.4470025333089,22.4939805347157,102839.62397984,0.0,1.0
2013-01-29,34.5022,34.5902,34.5022,34.5902,2300,22.5117277796916,22.5691453369666,22.5117277796916,22.5691453369666,3525.0541751659,0.0,1.0
2013-01-30,34.5,34.6085,34.33,34.33,49300,22.5102923407597,22.5810855789908,22.3993720596603,22.3993720596603,75558.7699285561,0.0,1.0
2013-01-31,34.49,34.68,34.45,34.6199,60400,22.5037676183421,22.6277373442768,22.4776687286717,22.5885237625469,92570.9879043567,0.0,1.0
2013-02-01,34.89,34.95,34.78,34.78,14800,22.7647565150466,22.8039048495523,22.6929845684529,22.6929845684529,22682.9573010675,0.0,1.0
2013-02-04,34.612,34.6948,34.39,34.6315,5600,22.583369231837,22.6373939334548,22.438520394166,22.5960924405513,8582.74060040391,0.0,1.0
2013-02-05,34.5558,34.66,34.39,34.61,17600,22.54670029185,22.6146878994415,22.438520394166,22.5820642873535,26974.3276012695,0.0,1.0
2013-02-06,34.8,34.8,34.61,34.61,1500,22.7060340132881,22.7060340132881,22.5820642873535,22.5820642873535,2298.94837510819,0.0,1.0
2013-02-07,34.76,34.98,34.53,34.87,21800,22.6799351236176,22.8234790168051,22.5298665080126,22.7517070702114,33411.3830515725,0.0,1.0
2013-02-08,35.05,35.3,34.86,34.99,10400,22.8691520737284,23.0322701341687,22.7451823477938,22.8300037392227,15939.3754007501,0.0,1.0
2013-02-11,34.66,34.69,34.65,34.69,11900,22.6146878994415,22.6342620666944,22.6081631770239,22.6342620666944,18238.3237758583,0.0,1.0
2013-02-12,34.99,35.0599,34.99,35.0399,1900,22.8300037392227,22.8756115489218,22.8300037392227,22.8625621040866,2912.00127513704,0.0,1.0
2013-02-13,35.05,35.17,35.0,35.17,72300,22.8691520737284,22.9474487427397,22.8365284616403,22.9474487427397,110809.311680215,0.0,1.0
2013-02-14,34.83,34.83,34.7536,34.7536,900,22.7256081805409,22.7256081805409,22.6757593012704,22.6757593012704,1379.36902506492,0.0,1.0
2013-02-15,34.76,35.0,34.76,34.98,3300,22.6799351236176,22.8365284616403,22.6799351236176,22.8234790168051,5057.68642523803,0.0,1.0
2013-02-19,35.07,35.35,34.9795,35.35,12300,22.8822015185636,23.0648937462567,22.8231527806842,23.0648937462567,18851.3766758872,0.0,1.0
2013-02-20,34.63,35.23,34.48,35.07,9900,22.5951137321887,22.9865970772454,22.4972428959245,22.8822015185636,15173.0592757141,0.0,1.0
2013-02-21,34.24,34.32,34.03,34.29,13100,22.3406495579018,22.3928473372427,22.203630387132,22.3732731699899,20077.4824759449,0.0,1.0
2013-02-22,34.4365,34.54,34.4169,34.448,3000,22.4688603534079,22.5363912304302,22.4560718974694,22.4763637841882,4597.89675021639,0.0,1.0
2013-02-25,33.92,34.35,33.6353,34.35,1700,22.1318584405383,22.4124215044956,21.9460995933089,22.4124215044956,2605.47482512262,0.0,1.0
2013-02-26,33.7935,33.91,33.7935,33.91,1000,22.0493207019555,22.1253337181207,22.0493207019555,22.1253337181207,1532.63225007213,0.0,1.0
2013-02-27,34.15,34.15,33.82,33.82,2700,22.2819270561433,22.2819270561433,22.0666112163622,22.0666112163622,4138.10707519475,0.0,1.0
2013-02-28,34.3,34.4176,34.23,34.23,3600,22.3797978924075,22.4565286280386,22.3341248354842,22.3341248354842,5517.47610025966,0.0,1.0
2013-03-01,34.0,34.0976,33.7556,34.05,3100,22.1840562198792,22.2477375106751,22.0245920039927,22.2166798319672,4751.15997522359,0.0,1.0
2013-03-04,34.1028,34.1028,33.7995,33.7995,1500,22.2511303663322,22.2511303663322,22.0532355354061,22.0532355354061,2298.94837510819,0.0,1.0
2013-03-05,34.55,34.6499,34.526,34.56,2500,22.5429159528478,22.6080979297997,22.5272566190455,22.5494406752654,3831.58062518032,0.0,1.0
2013-03-06,34.5852,34.61,34.52,34.52,2000,22.5658829757578,22.5820642873535,22.523341785595,22.523341785595,3065.26450014426,0.0,1.0
2013-03-07,34.51,34.58,34.36,34.562,26600,22.5168170631774,22.5624901201006,22.4189462269132,22.5507456197489,40768.0178519185,0.0,1.0
2013-03-08,34.37,34.3799,34.2978,34.37,4500,22.4254709493308,22.4319304245242,22.3783624534756,22.4254709493308,6896.84512532457,0.0,1.0
2013-03-11,34.37,34.37,34.37,34.37,0,22.4254709493308,22.4254709493308,22.4254709493308,22.4254709493308,0,0.0,1.0
2013-03-12,34.23,34.4232,34.23,34.3,3100,22.3341248354842,22.4601824725925,22.3341248354842,22.3797978924075,4751.1599752236,0.0,1.0
2013-03-13,34.462,34.49,34.22,34.24,3900,22.4854983955728,22.5037676183421,22.3276001130666,22.3406495579018,5977.26577528131,0.0,1.0
2013-03-14,34.94,34.98,34.42,34.42,3200,22.7973801271347,22.8234790168051,22.4580945614189,22.4580945614189,4904.4232002308,0.0,1.0
2013-03-15,34.77,35.17,34.72,35.17,2400,22.6864598460353,22.9474487427397,22.6538362339472,22.9474487427397,3678.3174001731,0.0,1.0
2013-03-18,34.86,34.86,34.74,34.74,2000,22.7451823477938,22.7451823477938,22.6668856787824,22.6668856787824,3065.26450014425,0.0,1.0
2013-03-19,34.57,34.96,34.51,34.8,4300,22.555965397683,22.8104295719699,22.5168170631774,22.7060340132881,6590.31867531016,0.0,1.0
2013-03-20,34.74,34.9955,34.74,34.97,3300,22.6668856787824,22.8335923365524,22.6668856787824,22.8169542943875,5057.68642523803,0.0,1.0
2013-03-21,34.63,34.8,34.52,34.64,5100,22.6458760725977,22.7570455479758,22.5739428826472,22.6524154535023,7798.90340447937,0.0778,1.0
2013-03-22,34.8403,34.99,34.7509,34.8933,1800,22.7833992530213,22.881293785163,22.7249371877342,22.8180579718156,2752.55414275742,0.0,1.0
2013-03-25,34.42,34.4801,34.35,34.448,3400,22.5085490736013,22.5478507528379,22.4627734072692,22.5268593401342,5199.26893631958,0.0,1.0
2013-03-26,34.7799,34.7799,34.66,34.72,4500,22.7439013923575,22.7439013923575,22.6654942153115,22.704730500739,6881.38535689356,0.0,1.0
2013-03-27,34.522,34.522,34.2097,34.26,3000,22.5752507588281,22.5752507588281,22.3710258931778,22.4039189791279,4587.59023792904,0.0,1.0
2013-03-28,34.8591,34.8591,34.54,34.7269,45000,22.7956932891219,22.7956932891219,22.5870216444564,22.7092426735632,68813.8535689355,0.0,1.0
2013-04-01,34.7672,34.91,34.7672,34.91,1000,22.7355963786087,22.8289787379263,22.7355963786087,22.8289787379263,1529.19674597635,0.0,1.0
2013-04-02,34.7506,34.9568,34.66,34.9568,1900,22.7247410063071,22.8595830405597,22.6654942153115,22.8595830405597,2905.47381735505,0.0,1.0
2013-04-03,34.696,34.696,34.69,34.69,300,22.689035986568,22.689035986568,22.6851123580253,22.6851123580253,458.759023792904,0.0,1.0
2013-04-04,34.4,34.57,34.1324,34.1324,6400,22.4954703117921,22.6066397871702,22.3204764787853,22.3204764787853,9786.85917424862,0.0,1.0
2013-04-05,33.94,33.94,33.44,33.72,8000,22.194658790181,22.194658790181,21.8676897449514,22.05079241028,12233.5739678107,0.0,1.0
2013-04-08,33.96,33.96,33.91,33.91,2800,22.2077375519901,22.2077375519901,22.1750406474672,22.1750406474672,4281.75088873377,0.0,1.0
2013-04-09,34.28,34.28,33.95,33.95,3000,22.416997740937,22.416997740937,22.2011981710855,22.2011981710855,4587.59023792904,0.0,1.0
2013-04-10,35.01,35.01,34.7092,34.74,3100,22.8943725469722,22.8943725469722,22.6976679693621,22.7178092625482,4740.50991252666,0.0,1.0
2013-04-11,35.08,35.44,35.05,35.36,24700,22.9401482133043,23.1755659258696,22.9205300705905,23.1232508786328,37771.1596256157,0.0,1.0
2013-04-12,35.164,35.164,35.0757,35.0757,300,22.9950790129029,22.9950790129029,22.9373362795153,22.9373362795153,458.759023792903,0.0,1.0
2013-04-15,34.31,34.76,34.2504,34.76,1100,22.4366158836508,22.7308880243574,22.3976411734595,22.7308880243574,1682.11642057398,0.0,1.0
2013-04-16,34.4288,34.6208,34.24,34.33,14400,22.5143037287974,22.6398598421655,22.3908402173187,22.44969464546,22020.4331420593,0.0,1.0
2013-04-17,34.0032,34.01,33.7901,34.01,1500,22.235987677498,22.2404344565131,22.0966334704211,22.2404344565131,2293.79511896451,0.0,1.0
2013-04-18,33.9413,34.32,33.6401,34.32,5300,22.1955089096985,22.4431552645554,21.9985427568523,22.4431552645554,8104.74275367465,0.0,1.0
2013-04-19,34.013,34.013,33.89,33.89,4200,22.2423962707845,22.2423962707845,22.161961885658,22.161961885658,6422.62633310064,0.0,1.0
2013-04-22,34.13,34.13,34.13,34.13,100,22.3189070273682,22.3189070273682,22.3189070273682,22.3189070273682,152.919674597634,0.0,1.0
2013-04-23,34.783,34.82,34.718,34.718,400,22.745928600438,22.7701243097849,22.7034226245581,22.7034226245581,611.678698390537,0.0,1.0
2013-04-24,35.03,35.09,34.8901,34.92,2900,22.9074513087813,22.9466875942089,22.8159653699261,22.8355181188308,4434.67056333141,0.0,1.0
2013-04-25,35.5363,35.6773,35.5363,35.64,3700,23.2385401639808,23.3307454347355,23.2385401639808,23.3063535439614,5658.02796011247,0.0,1.0
2013-04-26,35.6299,35.6299,35.6299,35.6299,200,23.2997487692477,23.2997487692477,23.2997487692477,23.2997487692477,305.83934919527,0.0,1.0
2013-04-29,35.92,35.92,35.82,35.82,9600,23.4894562092899,23.4894562092899,23.424062400244,23.424062400244,14680.2887613729,0.0,1.0
2013-04-30,35.7672,35.7697,35.6478,35.74,1700,23.3895344690678,23.3911693142939,23.311454261067,23.3717473530073,2599.63446815978,0.0,1.0
2013-05-01,36.0855,36.102,35.9637,36.0199,700,23.5976829632609,23.6084729417535,23.518033303843,23.5547846245268,1070.43772218344,0.0,1.0
2013-05-02,35.9,35.96,35.5999,35.5999,4300,23.4763774474807,23.5156137329083,23.280130626534,23.280130626534,6575.54600769829,0.0,1.0
2013-05-03,36.5,36.5,36.42,36.42,200,23.8687403017562,23.8687403017562,23.8164252545195,23.8164252545195,305.839349195269,0.0,1.0
2013-05-06,36.5563,36.7,36.52,36.52,3100,23.905557016249,23.999527919848,23.8818190635654,23.8818190635654,4740.50991252668,0.0,1.0
2013-05-07,36.4832,36.4832,36.25,36.48,74800,23.8577541418365,23.8577541418365,23.7052557791414,23.855661539947,114383.91659903,0.0,1.0
2013-05-08,36.66,36.7899,36.61,36.7022,6500,23.9733703962296,24.0583169541803,23.9406734917067,24.000966583647,9939.77884884626,0.0,1.0
2013-05-09,36.77,36.8761,36.7001,36.7001,1900,24.0453035861801,24.1146864175778,23.999593313657,23.999593313657,2905.47381735506,0.0,1.0
2013-05-10,36.5899,36.5899,36.48,36.48,900,23.9275293360885,23.9275293360885,23.855661539947,23.855661539947,1376.27707137871,0.0,1.0
2013-05-13,36.4599,36.4599,36.4599,36.4599,400,23.8425173843288,23.8425173843288,23.8425173843288,23.8425173843288,611.678698390537,0.0,1.0
2013-05-14,36.48,36.4899,36.4075,36.48,1800,23.855661539947,23.8621355270425,23.8082510283887,23.855661539947,2752.55414275742,0.0,1.0
2013-05-15,36.7086,36.8,36.7018,36.8,3700,24.0051517874259,24.0649217288939,24.0007050084108,24.0649217288939,5658.02796011249,0.0,1.0
2013-05-16,37.1016,37.27,36.89,36.96,9300,24.2621494569764,24.3722726314097,24.1237761570352,24.1695518233674,14221.52973758,0.0,1.0
2013-05-17,37.17,37.17,37.1,37.1,1000,24.3068788223638,24.3068788223638,24.2611031560316,24.2611031560316,1529.19674597634,0.0,1.0
2013-05-20,37.3301,37.43,37.1447,37.2632,10800,24.4115743106463,24.4769027258831,24.2903341886751,24.3678258523945,16515.3248565445,0.0,1.0
2013-05-21,37.4924,37.4924,37.1901,37.34,3000,24.5177084627278,24.5177084627278,24.320022977982,24.4180482977418,4587.59023792903,0.0,1.0
2013-05-22,37.0699,37.7,36.97,37.7,26400,24.2414196195088,24.6534660103071,24.1760912042719,24.6534660103071,40370.7940937755,0.0,1.0
2013-05-23,36.67,36.84,36.49,36.84,2900,23.9799097771342,24.0910792525123,23.8622009208516,24.0910792525123,4434.6705633314,0.0,1.0
2013-05-24,36.2762,36.2762,36.2762,36.2762,600,23.7223889571114,23.7223889571114,23.7223889571114,23.7223889571114,917.518047585809,0.0,1.0
2013-05-28,36.7,36.9899,36.7,36.82,1700,23.999527919848,24.1891045722721,23.999527919848,24.0780004907031,2599.63446815979,0.0,1.0
2013-05-29,36.47,36.6399,36.341,36.6399,4000,23.8491221590424,23.9602262406114,23.7647641453732,23.9602262406114,6116.78698390538,0.0,1.0
2013-05-30,36.99,36.99,36.5,36.5,49800,24.1891699660811,24.1891699660811,23.8687403017562,23.8687403017562,76153.9979496221,0.0,1.0
2013-05-31,36.04,36.58,36.04,36.58,38600,23.567928780145,23.9210553489929,23.567928780145,23.9210553489929,59026.9943946869,0.0,1.0
2013-06-03,36.63,36.63,36.27,36.27,1300,23.9537522535159,23.9537522535159,23.7183345409506,23.7183345409506,1987.95576976925,0.0,1.0
2013-06-04,36.35,36.61,36.29,36.5999,22200,23.7706495881873,23.9406734917067,23.7314133027598,23.934068716993,33948.1677606749,0.0,1.0
2013-06-05,35.98,36.04,35.9,35.98,9100,23.5286924947175,23.567928780145,23.4763774474807,23.5286924947175,13915.6903883847,0.0,1.0
2013-06-06,35.98,35.98,35.98,35.98,0,23.5286924947175,23.5286924947175,23.5286924947175,23.5286924947175,0,0.0,1.0
2013-06-07,36.2819,36.2819,36.2226,36.26,1700,23.7261164042271,23.7261164042271,23.6873378754628,23.711795160046,2599.63446815978,0.0,1.0
2013-06-10,36.28,36.5199,36.28,36.5199,8500,23.7248739218552,23.8817536697563,23.7248739218552,23.8817536697563,12998.1723407989,0.0,1.0
2013-06-11,35.92,35.93,35.6509,35.7476,5900,23.4894562092899,23.4959955901945,23.3134814691474,23.3767172824948,9022.26080126045,0.0,1.0
2013-06-12,35.76,35.82,35.76,35.82,2100,23.3848261148165,23.424062400244,23.3848261148165,23.424062400244,3211.31316655032,0.0,1.0
2013-06-13,36.0726,36.0726,35.6885,35.9,1900,23.589247161894,23.589247161894,23.3380695413486,23.4763774474807,2905.47381735505,0.0,1.0
2013-06-14,36.36,36.47,36.32,36.4,9500,23.7771889690919,23.8491221590424,23.7510314454736,23.8033464927103,14527.3690867753,0.0,1.0
2013-06-17,36.58,36.58,36.45,36.4514,800,23.9210553489929,23.9210553489929,23.8360433972332,23.8369589105599,1223.35739678108,0.0,1.0
2013-06-18,36.7576,36.7576,36.7199,36.7199,300,24.0371947538584,24.0371947538584,24.0125412878481,24.0125412878481,458.759023792904,0.0,1.0
2013-06-19,36.5232,36.795,36.4317,36.5733,2300,23.8839116654548,24.0616520384416,23.8240763301778,23.9166739637868,3517.1525157456,0.0,1.0
2013-06-20,35.292,35.545,35.2479,35.545,4200,23.0787830884816,23.2442294253678,23.0499444186924,23.2442294253678,6422.62633310066,0.0,1.0
2013-06-21,34.3697,34.3697,33.91,34.0187,13100,22.8470274292229,22.8470274292229,22.5414449391455,22.6137025346892,19706.8555808756,0.5679,1.0
2013-06-24,33.35,33.65,33.13,33.216,49400,22.1691886971543,22.3686116839353,22.0229451735149,22.0801130963921,74314.4019614699,0.0,1.0
2013-06-25,34.0523,34.0523,33.81,33.81,1100,22.6360379092086,22.6360379092086,22.4749706102185,22.4749706102185,1654.77413274528,0.0,1.0
2013-06-26,34.2,34.36,34.03,34.34,15400,22.7342204930338,22.840579419317,22.6212141338579,22.8272845535316,23166.8378584339,0.0,1.0
2013-06-27,34.45,34.6768,34.34,34.34,4500,22.9004063153513,23.0511700933577,22.8272845535316,22.8272845535316,6769.53054304888,0.0,1.0
2013-06-28,34.43,34.441,34.19,34.42,4600,22.8871114495659,22.8944236257479,22.7275730601411,22.8804640166732,6919.96455511663,0.0,1.0
2013-07-01,34.8509,35.21,34.8509,34.89,9400,23.1669019000196,23.4056112151965,23.1669019000196,23.1928933626301,14140.7971343688,0.0,1.0
2013-07-02,34.5,34.83,34.46,34.83,4200,22.9336434798148,23.1530087652739,22.907053748244,23.1530087652739,6318.22850684562,0.0,1.0
2013-07-03,34.798,34.8799,34.73,34.8799,900,23.1317369800173,23.1861794554085,23.0865344363469,23.1861794554085,1353.90610860977,0.0,1.0
2013-07-05,35.0,35.0,34.8,34.8,1400,23.2660151244498,23.2660151244498,23.1330664665958,23.1330664665958,2106.07616894854,0.0,1.0
2013-07-08,35.4704,35.5982,35.4704,35.5982,800,23.5787103677224,23.6636645600911,23.5787103677224,23.6636645600911,1203.47209654202,0.0,1.0
2013-07-09,35.47,35.47,35.47,35.47,0,23.5784444704067,23.5784444704067,23.5784444704067,23.5784444704067,0,0.0,1.0
2013-07-10,35.83,35.83,35.5101,35.544,1000,23.8177520545439,23.8177520545439,23.6051006763064,23.6276354738127,1504.34012067753,0.0,1.0
2013-07-11,36.58,36.58,36.47,36.47,700,24.3163095214964,24.3163095214964,24.2431877596767,24.2431877596767,1053.03808447427,0.0,1.0
2013-07-12,36.6176,36.6176,36.6176,36.6176,800,24.341303869173,24.341303869173,24.341303869173,24.341303869173,1203.47209654202,0.0,1.0
2013-07-15,36.74,36.74,36.664,36.664,1200,24.4226684477796,24.4226684477796,24.3721479577951,24.3721479577951,1805.20814481303,0.0,1.0
2013-07-16,36.27,36.57,36.27,36.57,1000,24.1102391018227,24.3096620886037,24.1102391018227,24.3096620886037,1504.34012067753,0.0,1.0
2013-07-17,36.89,36.9999,36.586,36.66,7600,24.5223799411701,24.5954352286609,24.320297981232,24.369488984638,11432.9849171492,0.0,1.0
2013-07-18,36.89,36.89,36.89,36.89,0,24.5223799411701,24.5223799411701,24.5223799411701,24.5223799411701,0,0.0,1.0
2013-07-19,37.5,37.5,37.42,37.46,600,24.9278733476248,24.9278733476248,24.8746938844832,24.901283616054,902.604072406516,0.0,1.0
2013-07-22,37.71,37.82,37.5301,37.82,1300,25.0674694383715,25.1405912001912,24.9478821206318,25.1405912001912,1955.64215688079,0.0,1.0
2013-07-23,37.66,37.72,37.54,37.6028,2000,25.034232273908,25.0741168712642,24.9544630791956,24.9962089577617,3008.68024135505,0.0,1.0
2013-07-24,37.54,37.74,37.5246,37.5246,2000,24.9544630791956,25.0874117370496,24.9442260325408,24.9442260325408,3008.68024135505,0.0,1.0
2013-07-25,37.3044,37.44,37.3044,37.44,300,24.7978495602436,24.8879887502686,24.7978495602436,24.8879887502686,451.302036203258,0.0,1.0
2013-07-26,37.3901,37.59,37.24,37.59,700,24.854818060134,24.9877002436591,24.7550400924146,24.9877002436591,1053.03808447427,0.0,1.0
2013-07-29,37.2437,37.6,37.2437,37.5,800,24.7574996425849,24.9943476765518,24.7574996425849,24.9278733476248,1203.47209654202,0.0,1.0
2013-07-30,37.38,37.43,37.26,37.26,7400,24.8481041529124,24.8813413173759,24.7683349582,24.7683349582,11132.1168930137,0.0,1.0
2013-07-31,37.5446,37.8654,37.28,37.32,60800,24.9575208983262,25.170770545524,24.7816298239854,24.8082195555562,91463.8793371938,0.0,1.0
2013-08-01,37.8696,38.1,37.8216,37.96,1400,25.173562467339,25.3267193211868,25.141654789454,25.233655260689,2106.07616894854,0.0,1.0
2013-08-02,38.225,38.225,37.9976,37.9976,300,25.4098122323455,25.4098122323455,25.2586496083655,25.2586496083655,451.302036203259,0.0,1.0
2013-08-05,38.5999,38.6072,38.45,38.6072,900,25.6590244914929,25.6638771175045,25.5593794724313,25.6638771175045,1353.90610860977,0.0,1.0
2013-08-06,38.31,38.39,38.31,38.39,300,25.4663154119335,25.5194948750751,25.4663154119335,25.5194948750751,451.302036203258,0.0,1.0
2013-08-07,37.96,38.27,37.9,38.03,26700,25.233655260689,25.4397256803627,25.1937706633328,25.2801872909379,40165.88122209,0.0,1.0
2013-08-08,38.5688,38.72,38.16,38.16,1000,25.6383509751966,25.7388601605342,25.366603918543,25.366603918543,1504.34012067753,0.0,1.0
2013-08-09,38.68,38.69,38.609,38.609,300,25.7122704289634,25.7189178618561,25.6650736554252,25.6650736554252,451.302036203258,0.0,1.0
2013-08-12,38.68,38.68,38.68,38.68,0,25.7122704289634,25.7122704289634,25.7122704289634,25.7122704289634,0,0.0,1.0
2013-08-13,38.49,38.51,38.3704,38.3704,500,25.5859692040021,25.5992640697875,25.5064659066054,25.5064659066054,752.170060338763,0.0,1.0
2013-08-14,38.5787,38.62,38.5056,38.5369,2100,25.6449319337603,25.6723858316072,25.5963391993147,25.6171456642689,3159.11425342281,0.0,1.0
2013-08-15,37.6097,37.7299,37.38,37.66,1600,25.0007956864577,25.080697829828,24.8481041529124,25.034232273908,2406.94419308404,0.0,1.0
2013-08-16,37.7509,37.7589,37.7509,37.7589,1200,25.0946574389026,25.0999753852168,25.0946574389026,25.0999753852168,1805.20814481304,0.0,1.0
2013-08-19,37.5448,38.0175,37.5448,37.986,500,24.9576538469841,25.271877999822,24.9576538469841,25.25093858621,752.170060338763,0.0,1.0
2013-08-20,37.57,37.99,37.54,37.99,2900,24.9744053778737,25.2535975593671,24.9544630791956,25.2535975593671,4362.58634996483,0.0,1.0
2013-08-21,37.6518,37.93,37.49,37.79,11000,25.028781378936,25.2137129620109,24.9212259147321,25.1206489015131,16547.7413274528,0.0,1.0
2013-08-22,37.25,37.9899,36.62,37.912,1000,24.7616875253073,25.2535310850382,24.3428992530672,25.201747582804,1504.34012067753,0.0,1.0
2013-08-23,37.8846,38.3277,37.8846,38.3277,400,25.183533616678,25.4780813681536,25.183533616678,25.4780813681536,601.736048271012,0.0,1.0
2013-08-26,37.8351,38.15,37.72,37.72,2200,25.1506288238592,25.3599564856503,25.0741168712642,25.0741168712642,3309.54826549056,0.0,1.0
2013-08-27,37.4,37.77,37.3,37.77,600,24.8613990186978,25.1073540357277,24.7949246897708,25.1073540357277,902.604072406516,0.0,1.0
2013-08-28,37.21,37.2653,36.511,36.61,3700,24.7350977937365,24.7718580976331,24.2704422345368,24.3362518201745,5566.05844650685,0.0,1.0
2013-08-29,37.392,37.53,37.211,37.51,2400,24.8560810723836,24.9478156463029,24.7357625370258,24.9345207805175,3610.41628962607,0.0,1.0
2013-08-30,36.97,37.08,36.97,37.08,4200,24.5755594043117,24.6486811661314,24.5755594043117,24.6486811661314,6318.22850684561,0.0,1.0
2013-09-03,37.8345,37.8345,37.5203,37.6111,600,25.1502299778856,25.1502299778856,24.941367636397,25.0017263270627,902.604072406516,0.0,1.0
2013-09-04,37.81,37.91,37.07,37.07,32700,25.1339437672985,25.2004180962255,24.6420337332387,24.6420337332387,49191.9219461551,0.0,1.0
2013-09-05,37.94,38.0186,37.81,38.01,38100,25.2203603949036,25.2726092174402,25.1339437672985,25.2668924251525,57315.3585978138,0.0,1.0
2013-09-06,37.9431,37.9431,37.9431,37.9431,100,25.2224210991003,25.2224210991003,25.2224210991003,25.2224210991003,150.434012067753,0.0,1.0
2013-09-09,38.51,38.51,38.51,38.51,200,25.5992640697875,25.5992640697875,25.5992640697875,25.5992640697875,300.868024135505,0.0,1.0
2013-09-10,39.12,39.12,39.0389,39.0999,1500,26.0047574762422,26.0047574762422,25.9508467954824,25.9913961361279,2256.51018101629,0.0,1.0
2013-09-11,39.1023,39.16,38.9756,39.13,25200,25.9929915200221,26.031347207813,25.9087685452716,26.0114049091349,37909.3710410737,0.0,1.0
2013-09-12,38.93,39.1561,38.7928,39.06,4200,25.8784562512809,26.0287547089848,25.787253471993,25.964872878886,6318.22850684561,0.0,1.0
2013-09-13,39.26,39.27,39.0193,39.2699,1600,26.09782153674,26.1044689696327,25.9378178270127,26.1044024953038,2406.94419308404,0.0,1.0
2013-09-16,39.5499,39.66,39.44,39.44,8100,26.2905306162994,26.363718852448,26.2174753288086,26.2174753288086,12185.154977488,0.0,1.0
2013-09-17,39.291,39.37,38.92,39.36,6400,26.1184285787073,26.1709432985597,25.8718088183882,26.164295865667,9627.77677233619,0.0,1.0
2013-09-18,39.9348,39.95,38.882,38.8925,8300,26.5463903083394,26.5564944063363,25.8465485733959,25.8535283779333,12486.0230016235,0.0,1.0
2013-09-19,39.596,40.28,39.596,40.28,12100,26.3211752819347,26.7758596917954,26.3211752819347,26.7758596917954,18202.5154601981,0.0,1.0
2013-09-20,39.27,39.4799,38.985,39.4799,16900,26.18703008616,26.3270009956351,25.9969790656722,26.3270009956351,25343.194620254,0.1242,1.0
2013-09-23,39.14,39.14,39.02,39.11,1400,26.1003401469901,26.1003401469901,26.0203186646795,26.0803347764125,2099.4362407311,0.0,1.0
2013-09-24,39.19,39.24,38.77,39.1099,2700,26.1336824312862,26.1670247155824,25.853607243199,26.0802680918439,4048.91274998141,0.0,1.0
2013-09-25,39.3499,39.3671,39.0125,39.26,2000,26.2403110564652,26.251780802263,26.0153173220351,26.1803616293008,2999.19462961586,0.0,1.0
2013-09-26,39.0799,39.09,39.07,39.0799,1200,26.0602627212662,26.066997862694,26.0536609489756,26.0602627212662,1799.51677776952,0.0,1.0
2013-09-27,39.1,39.16,39.0675,39.08,2500,26.0736663195533,26.1136770607086,26.0519938347608,26.0603294058348,3748.99328701982,0.0,1.0
2013-09-30,39.02,39.08,38.8216,38.94,1800,26.0203186646795,26.0603294058348,25.8880164805926,25.9669710098057,2699.27516665427,0.0,1.0
2013-10-01,39.24,39.31,39.0327,39.1802,8000,26.1670247155824,26.2137039135969,26.0287876048907,26.1271473435642,11996.7785184634,0.0,1.0
2013-10-02,39.29,39.29,39.16,39.16,1200,26.2003669998785,26.2003669998785,26.1136770607086,26.1136770607086,1799.51677776951,0.0,1.0
2013-10-03,38.97,39.188,38.6974,39.17,8200,25.9869763803834,26.1323487399144,25.805194246401,26.1203455175678,12296.697981425,0.0,1.0
2013-10-04,38.6059,38.9,38.6059,38.9,2200,25.7441778661392,25.9402971823688,25.7441778661392,25.9402971823688,3299.11409257744,0.0,1.0
2013-10-07,38.35,38.4894,38.3493,38.3493,1500,25.5735320551117,25.6664903437292,25.5730652631316,25.5730652631316,2249.39597221189,0.0,1.0
2013-10-08,38.19,38.38,38.19,38.38,1600,25.4668367453642,25.5935374256894,25.4668367453642,25.5935374256894,2399.35570369268,0.0,1.0
2013-10-09,37.88,37.9599,37.8,37.95,2000,25.2601145827283,25.3133955530335,25.2067669278546,25.3067937807429,2999.19462961586,0.0,1.0
2013-10-10,38.85,38.85,38.6105,38.71,1600,25.9069548980727,25.9069548980727,25.7472453562944,25.8135965020437,2399.35570369269,0.0,1.0
2013-10-11,39.16,39.16,38.9383,39.02,1700,26.1136770607086,26.1136770607086,25.9658373721397,26.0203186646795,2549.31543517348,0.0,1.0
2013-10-14,39.2193,39.25,39.2193,39.25,400,26.1532210098838,26.1736931724416,26.1532210098838,26.1736931724416,599.838925923171,0.0,1.0
2013-10-15,39.31,39.5969,39.31,39.55,600,26.2137039135969,26.4050219408879,26.2137039135969,26.3737468782182,899.758388884757,0.0,1.0
2013-10-16,39.5,39.6,39.48,39.48,2200,26.3404045939221,26.4070891625143,26.3270676802037,26.3270676802037,3299.11409257744,0.0,1.0
2013-10-17,40.268,40.31,40.0212,40.25,1000,26.8525420807103,26.880549599519,26.6879645654247,26.8405388583637,1499.59731480793,0.0,1.0
2013-10-18,40.7441,40.8,40.53,40.7101,900,27.1700273117778,27.2073039856208,27.0272556504218,27.1473545584564,1349.63758332713,0.0,1.0
2013-10-21,40.91,40.95,40.64,40.94,2400,27.2806570110722,27.3073308385091,27.1006086758733,27.3006623816499,3599.03355553903,0.0,1.0
2013-10-22,41.236,41.24,40.8829,41.04,2900,27.4980487046828,27.5007160874265,27.2625854929837,27.3673469502421,4348.832212943,0.0,1.0
2013-10-23,41.0336,41.0913,40.75,41.031,2100,27.3630791378522,27.4015561339299,27.1739617013247,27.3613453390688,3149.15436109665,0.0,1.0
2013-10-24,41.1,41.35,41.1,41.35,13400,27.4073576913974,27.5740691128779,27.4073576913974,27.5740691128779,20094.6040184263,0.0,1.0
2013-10-25,40.962,41.05,40.962,41.03,500,27.3153329867402,27.3740154071013,27.3153329867402,27.3606784933829,749.798657403964,0.0,1.0
2013-10-28,40.8,41.08,40.7999,41.08,2500,27.2073039856208,27.394020777679,27.2072373010522,27.394020777679,3748.99328701982,0.0,1.0
2013-10-29,40.874,41.16,40.8192,41.16,5300,27.256650566379,27.4473684325527,27.2201074227905,27.4473684325527,7947.86576848203,0.0,1.0
2013-10-30,40.92,41.09,40.906,41.076,3200,27.2873254679314,27.4006892345382,27.2779896283285,27.3913533949353,4798.71140738538,0.0,1.0
2013-10-31,40.646,40.89,40.6,40.86,3300,27.1046097499888,27.2673200973538,27.0739348484364,27.2473147267761,4948.67113886616,0.0,1.0
2013-11-01,40.4364,40.4364,40.4009,40.42,500,26.9648388942195,26.9648388942195,26.9411658723693,26.9539026249704,749.798657403965,0.0,1.0
2013-11-04,40.5227,40.55,40.03,40.03,3700,27.0223876769146,27.0405925641403,26.6938328074608,26.6938328074608,5548.51006478934,0.0,1.0
2013-11-05,40.4,40.4,40.14,40.34,1300,26.940565711252,26.940565711252,26.7671858329122,26.9005549700966,1949.4765092503,0.0,1.0
2013-11-06,40.5399,40.6699,40.42,40.6699,1600,27.0338574227125,27.1205473618823,26.9539026249704,27.1205473618823,2399.35570369268,0.0,1.0
2013-11-07,40.1299,40.74,40.0999,40.67,27500,26.7604506914844,27.1672932444655,26.7404453209067,27.1206140464509,41238.926157218,0.0,1.0
2013-11-08,40.3181,40.3181,40.0396,40.17,1400,26.8859510495749,26.8859510495749,26.7002345260456,26.7871912034899,2099.4362407311,0.0,1.0
2013-11-11,40.205,40.27,40.18,40.2215,4600,26.8105308024972,26.8538757720821,26.7938596603491,26.8215337563149,6898.14764811646,0.0,1.0
2013-11-12,39.83,40.08,39.75,40.08,2500,26.5604636702764,26.7271750917569,26.5071160154026,26.7271750917569,3748.99328701982,0.0,1.0
2013-11-13,39.75,39.8,39.72,39.72,4900,26.5071160154026,26.5404582996987,26.4871106448249,26.4871106448249,7348.02684255885,0.0,1.0
2013-11-14,40.03,40.1248,39.6438,40.1,8000,26.6938328074608,26.7570497784862,26.4362970035577,26.7405120054753,11996.7785184634,0.0,1.0
2013-11-15,40.08,40.08,40.08,40.08,100,26.7271750917569,26.7271750917569,26.7271750917569,26.7271750917569,149.959731480793,0.0,1.0
2013-11-18,39.985,40.1805,39.745,40.1805,1700,26.6638247515943,26.7941930831921,26.503781786973,26.7941930831921,2549.31543517348,0.0,1.0
2013-11-19,40.1407,40.255,40.085,40.2068,1500,26.7676526248924,26.8438730867933,26.7305093201865,26.8117311247318,2249.39597221189,0.0,1.0
2013-11-20,39.6536,40.09,39.5335,40.09,1200,26.4428320912797,26.7338435486161,26.3627439244005,26.7338435486161,1799.51677776952,0.0,1.0
2013-11-21,40.3,40.3,40.1164,40.14,900,26.8738811426598,26.8738811426598,26.7514482747245,26.7671858329122,1349.63758332713,0.0,1.0
2013-11-22,40.34,40.39,40.13,40.34,3500,26.9005549700966,26.9338972543927,26.760517376053,26.9005549700966,5248.59060182776,0.0,1.0
2013-11-25,40.342,40.415,40.2932,40.415,2500,26.9018886614685,26.9505683965408,26.8693465919955,26.9505683965408,3748.99328701982,0.0,1.0
2013-11-26,40.3,40.46,40.3,40.365,1700,26.8738811426598,26.9805764524073,26.8738811426598,26.9172261122447,2549.31543517347,0.0,1.0
2013-11-27,40.97,40.97,40.8684,40.8965,2800,27.3206677522275,27.3206677522275,27.2529162305379,27.2716545943123,4198.87248146221,0.0,1.0
2013-11-29,41.4,41.582,40.82,40.82,1600,27.607411397174,27.7287773120119,27.2206408993392,27.2206408993392,2399.35570369269,0.0,1.0
2013-12-02,40.895,41.048,40.6982,41.048,3200,27.2706543257834,27.3726817157295,27.1394190947939,27.3726817157295,4798.71140738537,0.0,1.0
2013-12-03,40.402,40.6499,40.245,40.6499,3800,26.9418994026238,27.1072104481639,26.837204629934,27.1072104481639,5698.46979627013,0.0,1.0
2013-12-04,40.28,40.4318,40.21,40.4318,1600,26.8605442289413,26.9617714040643,26.8138650309268,26.9617714040643,2399.35570369269,0.0,1.0
2013-12-05,40.285,40.38,40.285,40.34,2300,26.8638784573709,26.9272287975335,26.8638784573709,26.9005549700966,3449.07382405824,0.0,1.0
2013-12-06,40.88,40.9,40.75,40.75,3100,27.2606516404946,27.273988554213,27.1739617013247,27.1739617013247,4648.75167590457,0.0,1.0
2013-12-09,41.0599,41.13,40.85,41.13,3200,27.3806171793919,27.4273630619751,27.2406462699169,27.4273630619751,4798.71140738538,0.0,1.0
2013-12-10,41.25,41.28,41.13,41.28,2900,27.5073845442857,27.5273899148634,27.4273630619751,27.5273899148634,4348.832212943,0.0,1.0
2013-12-11,40.85,41.27,40.85,41.27,2600,27.2406462699169,27.5207214580042,27.2406462699169,27.5207214580042,3898.95301850061,0.0,1.0
2013-12-12,40.32,40.63,40.27,40.63,7600,26.8872180563782,27.093940219014,26.8538757720821,27.093940219014,11396.9395925403,0.0,1.0
2013-12-13,40.2813,40.39,39.965,39.965,3200,26.861411128333,26.9338972543927,26.6504878378759,26.6504878378759,4798.71140738537,0.0,1.0
2013-12-16,40.87,40.9099,40.5547,40.8699,1700,27.2539831836353,27.2805903265036,27.0437267388641,27.2539164990667,2549.31543517348,0.0,1.0
2013-12-17,40.76,40.9,40.2532,40.87,2900,27.1806301581839,27.273988554213,26.8426727645586,27.2539831836353,4348.832212943,0.0,1.0
2013-12-18,40.73,41.46,40.59,40.79,5200,27.3043300329225,27.7937029993853,27.2104776831899,27.3445524685221,7756.8649274538,0.2155,1.0
2013-12-19,41.4299,41.4299,41.38,41.38,1300,27.7735247441928,27.7735247441928,27.7400730852524,27.7400730852524,1939.21623186346,0.0,1.0
2013-12-20,41.4199,41.52,40.87,40.87,3400,27.7668210049262,27.833925434985,27.3981823826551,27.3981823826551,5071.7962987198,0.0,1.0
2013-12-23,41.895,41.945,41.3828,41.92,3400,28.0853156574831,28.1188343538162,27.7419501322471,28.1020750056496,5071.7962987198,0.0,1.0
2013-12-24,42.175,42.3,42.175,42.2528,1900,28.2730203569483,28.356817097781,28.2730203569483,28.3251754484426,2834.23910810812,0.0,1.0
2013-12-26,42.66,42.71,42.01,42.71,3300,28.5981517113791,28.6316704077122,28.1624086590492,28.6316704077122,4922.62581934569,0.0,1.0
2013-12-27,42.586,43.51,42.3607,43.51,5400,28.5485440408062,29.1679695490414,28.3975087951294,29.1679695490414,8055.20588620203,0.0,1.0
2013-12-30,42.4852,42.665,42.2701,42.64,3500,28.4809703489987,28.6015035810124,28.3367729173738,28.5847442328459,5220.96677809391,0.0,1.0
2013-12-31,43.18,43.22,42.7384,43.16,3400,28.9467461532431,28.9735611103096,28.6507090272294,28.9333386747099,5071.7962987198,0.0,1.0
2014-01-02,42.56,42.7201,42.492,42.7201,37200,28.531114318713,28.6384411843715,28.4855288917,28.6384411843715,55491.4183271695,0.0,1.0
2014-01-03,42.83,42.909,42.82,42.83,13700,28.7121152789116,28.7650748191178,28.705411539645,28.7121152789116,20436.3556742533,0.0,1.0
2014-01-06,42.91,42.9699,42.85,42.96,49400,28.7657451930445,28.8059005912515,28.7255227574448,28.7992638893776,73690.2168108112,0.0,1.0
2014-01-07,43.0,43.21,42.8961,43.21,4500,28.826078846444,28.966857371043,28.7564269954639,28.966857371043,6712.67157183504,0.0,1.0
2014-01-08,43.1,43.21,43.0,43.1747,8800,28.8931162391102,28.966857371043,28.826078846444,28.9431931714318,13127.0021849218,0.0,1.0
2014-01-09,43.0,43.05,42.753,43.05,4000,28.826078846444,28.8595975427771,28.6604964865587,28.8595975427771,5966.81917496448,0.0,1.0
2014-01-10,43.5616,43.65,43.244,43.244,8200,29.2025608436571,29.261821898774,28.9896500845494,28.9896500845494,12231.9793086772,0.0,1.0
2014-01-13,43.1,43.5,43.1,43.5,3600,28.8931162391102,29.1612658097748,28.8931162391102,29.1612658097748,5370.13725746802,0.0,1.0
2014-01-14,43.6799,43.71,43.23,43.23,13400,29.2818660791812,29.3020443343737,28.9802648495762,28.9802648495762,19988.844236131,0.0,1.0
2014-01-15,43.17,43.47,43.14,43.2799,16300,28.9400424139765,29.1411545919749,28.9199311961766,29.0137165085166,24314.7881379802,0.0,1.0
2014-01-16,43.098,43.13,42.88,42.99,4100,28.8917754912569,28.91322745691,28.7456339752447,28.8193751071774,6115.98965433857,0.0,1.0
2014-01-17,43.3087,43.3199,43.2601,43.3199,4000,29.0330232776044,29.040531465583,29.0004431047687,29.040531465583,5966.81917496448,0.0,1.0
2014-01-21,43.82,44.1,43.571,44.1,7700,29.3757854663065,29.5634901657717,29.2088623585677,29.5634901657717,11486.1269118066,0.0,1.0
2014-01-22,44.0425,44.1,43.92,43.92,6900,29.5249436649886,29.5634901657717,29.4428228589726,29.4428228589726,10292.7630768137,0.0,1.0
2014-01-23,43.68,43.74,43.5885,43.74,6100,29.2819331165739,29.3221555521735,29.2205939022843,29.3221555521735,9099.3992418208,0.0,1.0
2014-01-24,42.4,42.8,42.38,42.8,6900,28.4238544904471,28.6920040611117,28.4104470119139,28.6920040611117,10292.7630768137,0.0,1.0
2014-01-27,41.74,42.21,41.62,42.21,43800,27.9814076988506,28.2964834443815,27.9009628276512,28.2964834443815,65336.6699658609,0.0,1.0
2014-01-28,42.61,42.6199,42.43,42.53,9900,28.5646330150461,28.57126971692,28.443965708247,28.5110031009131,14767.877458037,0.0,1.0
2014-01-29,42.25,42.45,42.1037,42.2565,4400,28.3232984014479,28.4573731867802,28.2252226959773,28.3276558319712,6563.50109246092,0.0,1.0
2014-01-30,42.36,42.46,41.77,41.77,4200,28.3970395333807,28.4640769260468,28.0015189166504,28.0015189166504,6265.16013371269,0.0,1.0
2014-01-31,42.0013,42.055,41.9486,41.95,2800,28.1565764058872,28.1925754857489,28.1212476999521,28.1221862234495,4176.77342247513,0.0,1.0
2014-02-03,41.02,41.7026,40.8401,41.5701,7700,27.4987384716543,27.9563357139934,27.3781382022479,27.8675111687108,11486.1269118066,0.0,1.0
2014-02-04,41.51,41.53,41.23,41.51,16500,27.8272216957184,27.8406291742516,27.6395169962532,27.8272216957184,24613.1290967285,0.0,1.0
2014-02-05,41.7312,41.7312,41.37,41.5293,10800,27.9755084082959,27.9755084082959,27.7333693459858,27.840159912503,16110.4117724041,0.0,1.0
2014-02-06,42.2587,42.4,42.256,42.256,68000,28.3291306546099,28.4238544904471,28.3273206450079,28.3273206450079,101435.925974396,0.0,1.0
2014-02-07,42.93,42.93,42.5,42.56,35400,28.7791526715777,28.7791526715777,28.4908918831133,28.531114318713,52806.3496984356,0.0,1.0
2014-02-10,42.8499,42.89,42.7404,42.7599,4700,28.7254557200521,28.7523377145113,28.6520497750827,28.6651220666526,7011.01253058326,0.0,1.0
2014-02-11,43.73,43.74,43.19,43.25,59300,29.3154518129069,29.3221555521735,28.9534498925097,28.9936723281094,88458.0942688483,0.0,1.0
2014-02-12,44.0566,44.1155,43.9635,43.97,4700,29.5343959373546,29.5738809616349,29.4719841247824,29.4763415553057,7011.01253058325,0.0,1.0
2014-02-13,44.2097,44.2482,43.59,44.05,33800,29.6370301855264,29.6628395817029,29.2215994631743,29.5299714694386,50419.6220284498,0.0,1.0
2014-02-14,44.64,44.64,44.416,44.58,3400,29.9254920861689,29.9254920861689,29.7753283265967,29.8852696505692,5071.7962987198,0.0,1.0
2014-02-18,45.1237,45.154,45.0291,45.14,2200,30.249751954495,30.2700642844729,30.1863345810329,30.2606790494996,3281.75054623046,0.0,1.0
2014-02-19,44.99,45.313,44.99,45.13,4100,30.1601229605004,30.3766537388121,30.1601229605004,30.253975310233,6115.98965433858,0.0,1.0
2014-02-20,45.373,45.45,45.04,45.04,29200,30.4168761744118,30.4684949667647,30.1936416568335,30.1936416568335,43557.7799772406,0.0,1.0
2014-02-21,45.31,45.69,45.2518,45.33,38200,30.3746426170321,30.6293847091634,30.3356268545004,30.3880500955653,56983.1231209106,0.0,1.0
2014-02-24,45.6526,45.8,45.358,45.358,14900,30.6043127243063,30.7031258410962,30.4068205655118,30.4068205655118,22226.4014267427,0.0,1.0
2014-02-25,45.3325,45.79,45.3325,45.63,6500,30.389726030382,30.6964221018296,30.389726030382,30.5891622735638,9696.08115931725,0.0,1.0
2014-02-26,45.17,45.77,45.17,45.77,2900,30.2807902672995,30.6830146232964,30.2807902672995,30.6830146232964,4325.94390184924,0.0,1.0
2014-02-27,45.65,45.6652,45.3704,45.3704,5800,30.602569752097,30.6127594357822,30.4151332022024,30.4151332022024,8651.88780369848,0.0,1.0
2014-02-28,45.9,46.11,45.81,45.94,17800,30.7701632337624,30.9109417583613,30.7098295803628,30.7969781908288,26552.3453285919,0.0,1.0
2014-03-03,44.8,45.349,44.8,45.349,11900,30.0327519144347,30.4007872001719,30.0327519144347,30.4007872001719,17751.2870455193,0.0,1.0
2014-03-04,45.81,45.96,45.495,45.96,2000,30.7098295803628,30.810385669362,30.4986617934645,30.810385669362,2983.40958748224,0.0,1.0
2014-03-05,45.806,45.8699,45.6289,45.8699,2100,30.7071480846562,30.7499849785698,30.5884248622444,30.7499849785698,3132.58006685634,0.0,1.0
2014-03-06,45.9,46.019,45.8581,45.9379,4500,30.7701632337624,30.8499377310351,30.7420745662352,30.7955704055828,6712.67157183502,0.0,1.0
2014-03-07,45.5491,45.6,45.4024,45.6,10800,30.5349290228968,30.5690510557639,30.4365851678556,30.5690510557639,16110.4117724041,0.0,1.0
2014-03-10,44.89,44.89,44.68,44.8,2300,30.0930855678343,30.0930855678343,29.9523070432353,30.0327519144347,3430.92102560457,0.0,1.0
2014-03-11,44.5,44.97,44.5,44.97,2600,29.8316397364363,30.1467154819672,29.8316397364363,30.1467154819672,3878.4324637269,0.0,1.0
2014-03-12,44.102,44.506,44.102,44.3999,70300,29.564830913625,29.8356619799962,29.564830913625,29.7645353063775,104866.847000001,0.0,1.0
2014-03-13,43.5336,44.17,43.38,43.9701,4200,29.1837903737106,29.610416340638,29.0808209385754,29.4764085926984,6265.1601337127,0.0,1.0
2014-03-14,43.33,43.492,43.16,43.28,1600,29.0473022422423,29.1559028183615,28.9333386747099,29.0137835459093,2386.72766998579,0.0,1.0
2014-03-17,43.68,43.9194,43.68,43.88,50900,29.2819331165739,29.4424206346166,29.2819331165739,29.4160079019062,75927.7740014228,0.0,1.0
2014-03-18,44.0281,44.0281,43.783,43.88,2000,29.5152902804447,29.5152902804447,29.35098163102,29.4160079019062,2983.40958748224,0.0,1.0
2014-03-19,43.43,43.86,43.37,43.8399,4200,29.1143396349085,29.4026004233729,29.0741171993088,29.389125907447,6265.16013371269,0.0,1.0
2014-03-20,43.16,43.21,43.0999,43.0999,8500,28.9333386747099,28.966857371043,28.8930492017175,28.8930492017175,12679.4907467995,0.0,1.0
2014-03-21,42.8299,43.28,42.6252,43.27,15400,28.7120482415189,29.0137835459093,28.5748226987313,29.0070798066426,22972.2538236132,0.0,1.0
2014-03-24,42.6156,42.6778,42.26,42.34,14000,28.5683871090354,28.6100843672737,28.3300021407145,28.3836320548475,20883.8671123756,0.0,1.0
2014-03-25,42.8675,42.9,42.545,42.68,12500,29.044955933499,29.0669763701431,28.8264454468004,28.9179149528603,18448.7713194285,0.459,1.0
2014-03-26,43.1199,43.31,42.8501,43.1675,10900,29.2159700322362,29.3447726478064,29.0331665304957,29.248221502521,16087.3285905416,0.0,1.0
2014-03-27,43.0112,43.1363,42.86,43.1363,3200,29.1423201410606,29.2270818833427,29.0398742942735,29.2270818833427,4722.88545777368,0.0,1.0
2014-03-28,42.8799,43.0899,42.83,42.92,2800,29.0533575770186,29.195643475334,29.0195477373713,29.0805274080779,4132.52477555197,0.0,1.0
2014-03-31,43.22,43.289,42.89,42.89,4600,29.2837929770998,29.3305440579749,29.0602008511757,29.0602008511757,6789.14784554968,0.0,1.0
2014-04-01,43.485,43.51,43.3633,43.44,23200,29.4633442297359,29.4802830271544,29.3808861639027,29.4328543943826,34240.9195688592,0.0,1.0
2014-04-02,43.784,43.784,43.7599,43.7599,1300,29.6659322468612,29.6659322468612,29.6496032461497,29.6496032461497,1918.67221722056,0.0,1.0
2014-04-03,43.1781,43.375,43.1781,43.3579,3000,29.2554035526264,29.3888135210945,29.2554035526264,29.3772273836603,4427.70511666284,0.0,1.0
2014-04-04,43.455,43.7365,43.1487,43.6672,3900,29.4430176728337,29.633748531766,29.2354835268623,29.5867941853219,5756.01665166168,0.0,1.0
2014-04-07,42.92,43.2,42.63,43.17,2400,29.0805274080779,29.2702419391651,28.8840373580233,29.2499153822629,3542.16409333026,0.0,1.0
2014-04-08,42.46,42.486,42.14,42.14,2400,28.7688535355775,28.7864698848927,28.5520369286207,28.5520369286207,3542.16409333026,0.0,1.0
2014-04-09,43.3891,43.3891,42.81,43.17,12500,29.3983670028386,29.3983670028386,29.0059966994365,29.2499153822629,18448.7713194284,0.0,1.0
2014-04-10,42.58,43.1999,42.37,43.1999,3200,28.8501597631863,29.2701741839754,28.7078738648709,29.2701741839754,4722.88545777368,0.0,1.0
2014-04-11,42.0939,42.13,42.04,42.04,3300,28.520801786181,28.5452614096533,28.4842817389467,28.4842817389467,4870.47562832911,0.0,1.0
2014-04-14,41.6699,41.8264,41.45,41.7,2200,28.2335197819633,28.3395566538031,28.0845261198702,28.2539140940552,3246.98375221941,0.0,1.0
2014-04-15,41.25,41.54,41.1101,41.22,5600,27.9490157405222,28.1455057905768,27.8542262301683,27.92868918362,8265.04955110394,0.0,1.0
2014-04-16,42.235,42.235,41.845,42.0,155000,28.616404358811,28.616404358811,28.3521591190824,28.4571796630771,228764.764360913,0.0,1.0
2014-04-17,42.7779,42.818,42.2647,42.2647,9200,28.9842472835511,29.0114171146104,28.6365276501442,28.6365276501442,13578.2956910994,0.0,1.0
2014-04-21,42.93,43.03,42.75,42.75,32100,29.0873029270453,29.1550581167193,28.9653435856321,28.9653435856321,47376.4447482922,0.0,1.0
2014-04-22,43.19,43.439,43.02,43.298,10100,29.2634664201976,29.4321768424859,29.1482825977519,29.3366420250456,14906.6072260982,0.0,1.0
2014-04-23,43.11,43.2,42.6501,42.6501,1000,29.2092622684585,29.2702419391651,28.8976561511478,28.8976561511478,1475.90170555427,0.0,1.0
2014-04-24,43.0709,43.2299,42.99,43.2299,2900,29.1827699892959,29.2905007408776,29.1279560408497,29.2905007408776,4280.1149461074,0.0,1.0
2014-04-25,43.03,43.1,42.476,42.9,20700,29.1550581167193,29.2024867494911,28.7796943659253,29.0669763701431,30551.1653049735,0.0,1.0
2014-04-28,42.84,43.05,42.504,42.995,13400,29.0263232563387,29.1686091546541,28.7986658190341,29.1313438003334,19777.0828544273,0.0,1.0
2014-04-29,43.29,43.34,42.7352,43.34,10200,29.3312216098716,29.3650992047086,28.9553158175603,29.3650992047086,15054.1973966536,0.0,1.0
2014-04-30,43.4441,43.54,42.96,43.31,8500,29.4356323571593,29.5006095840566,29.1076294839475,29.3447726478064,12545.1644972113,0.0,1.0
2014-05-01,43.12,43.4499,43.12,43.3286,8100,29.2160377874259,29.4395621581604,29.2160377874259,29.3573751130858,11954.8038149896,0.0,1.0
2014-05-02,43.37,43.67,43.1,43.61,8700,29.3854257616108,29.5886913306328,29.2024867494911,29.5480382168284,12840.3448383222,0.0,1.0
2014-05-05,43.2575,43.53,43.1801,43.348,1900,29.3092011732276,29.4938340650892,29.2567586564199,29.3705196198826,2804.21324055312,0.0,1.0
2014-05-06,43.8,43.8,43.6,43.79,2100,29.676773077209,29.676773077209,29.541262697861,29.6699975582416,3099.39358166398,0.0,1.0
2014-05-07,43.7599,43.7599,43.6,43.7,4400,29.6496032461497,29.6496032461497,29.541262697861,29.609017887535,6493.96750443882,0.0,1.0
2014-05-08,43.88,44.15,43.82,44.0,46500,29.7309772289482,29.913916241068,29.6903241151438,29.812283456557,68629.4293082739,0.0,1.0
2014-05-09,43.2575,43.61,43.225,43.5099,15900,29.3092011732276,29.5480382168284,29.2871807365835,29.4802152719648,23466.837118313,0.0,1.0
2014-05-12,43.9335,44.24,43.47,44.24,17900,29.7672262554238,29.9748959117746,29.4531809512848,29.9748959117746,26418.6405294215,0.0,1.0
2014-05-13,43.4673,43.8999,43.41,43.8999,4500,29.4513515611636,29.7444605116933,29.4125278374804,29.7444605116933,6641.55767499425,0.0,1.0
2014-05-14,43.4057,43.6599,43.0301,43.0301,4000,29.4096143643245,29.5818480564757,29.1551258719089,29.1551258719089,5903.6068222171,0.0,1.0
2014-05-15,42.924,43.05,42.39,43.04,3800,29.0832376156648,29.1686091546541,28.7214249028057,29.1618336356867,5608.42648110625,0.0,1.0
2014-05-16,42.47,42.47,42.2931,42.32,1500,28.7756290545449,28.7756290545449,28.6557701240116,28.6739962700339,2213.85255833141,0.0,1.0
2014-05-19,42.52,42.64,42.1501,42.6215,1800,28.8095066493819,28.8908128769907,28.5588802027778,28.878278166901,2656.6230699977,0.0,1.0
2014-05-20,42.51,42.58,42.0893,42.49,2700,28.8027311304145,28.8501597631863,28.517685047456,28.7891800924797,3984.93460499654,0.0,1.0
2014-05-21,43.0,43.065,42.54,42.57,14000,29.1347315598171,29.1787724331052,28.8230576873167,28.8433842442189,20662.6238777598,0.0,1.0
2014-05-22,42.59,43.0099,42.57,42.99,2900,28.8569352821537,29.1414393235948,28.8433842442189,29.1279560408497,4280.1149461074,0.0,1.0
2014-05-23,42.93,42.93,42.5208,42.5208,5400,29.0873029270453,29.0873029270453,28.8100486908993,28.8100486908993,7969.86920999308,0.0,1.0
2014-05-27,42.76,42.98,42.69,42.69,4900,28.9721191045995,29.1211805218823,28.9246904718277,28.9246904718277,7231.91835721595,0.0,1.0
2014-05-28,43.094,43.18,42.64,43.17,18500,29.1984214381106,29.2566909012303,28.8908128769907,29.2499153822629,27304.1815527541,0.0,1.0
2014-05-29,43.06,43.08,43.0,43.07,6800,29.1753846736215,29.1889357115563,29.1347315598171,29.1821601925889,10036.1315977691,0.0,1.0
2014-05-30,43.28,43.28,43.17,43.17,1700,29.3244460909042,29.3244460909042,29.2499153822629,29.2499153822629,2509.03289944227,0.0,1.0
2014-06-02,43.3574,43.486,43.14,43.31,6100,29.3768886077119,29.4640217816327,29.2295888253607,29.3447726478064,9003.00040388109,0.0,1.0
2014-06-03,43.039,43.1299,43.0,43.1299,2400,29.1611560837899,29.2227455512036,29.1347315598171,29.2227455512036,3542.16409333027,0.0,1.0
2014-06-04,43.15,43.15,43.05,43.05,5700,29.236364344328,29.236364344328,29.1686091546541,29.1686091546541,8412.63972165939,0.0,1.0
2014-06-05,43.35,43.4166,43.0798,43.217,8000,29.371874723676,29.4169996799989,29.1888002011769,29.2817603214096,11807.2136444342,0.0,1.0
2014-06-06,44.12,44.12,43.5,43.75,19100,29.8935896841658,29.8935896841658,29.473507508187,29.642895482372,28189.7225760867,0.0,1.0
2014-06-09,43.972,44.0543,43.91,44.0,14000,29.7933120034483,29.84907452455,29.7513037858504,29.812283456557,20662.6238777599,0.0,1.0
2014-06-10,43.6849,43.9,43.451,43.88,9400,29.5987868538942,29.744528266883,29.4403074652468,29.7309772289482,13873.4760322102,0.0,1.0
2014-06-11,43.52,44.12,43.03,44.12,10100,29.4870585461218,29.8935896841658,29.1550581167193,29.8935896841658,14906.6072260982,0.0,1.0
2014-06-12,43.3,43.73,43.2626,43.73,5000,29.337997128839,29.6293444444372,29.312656687901,29.6293444444372,7379.50852777139,0.0,1.0
2014-06-13,43.0305,43.11,42.6342,43.11,1800,29.1553968926676,29.2092622684585,28.8868830759896,29.2092622684585,2656.6230699977,0.0,1.0
2014-06-16,42.87,42.87,42.6019,42.87,2900,29.0466498132409,29.0466498132409,28.8649981497249,29.0466498132409,4280.1149461074,0.0,1.0
2014-06-17,42.61,42.64,42.2554,42.5,12800,28.8704863200885,28.8908128769907,28.6302264175045,28.7959556114471,18891.5418310947,0.0,1.0
2014-06-18,42.9438,42.9438,42.3005,42.49,9100,29.0966531432203,29.0966531432203,28.6607840080475,28.7891800924797,13430.7055205439,0.0,1.0
2014-06-19,43.07,43.1499,42.7685,42.7685,21800,29.1821601925889,29.2362965891384,28.9778782957218,28.9778782957218,32174.6571810832,0.0,1.0
2014-06-20,42.818,43.0216,42.818,43.02,1200,29.0114171146104,29.1493666807866,29.0114171146104,29.1482825977519,1771.08204666513,0.0,1.0
2014-06-23,42.7,42.91,42.67,42.85,22900,28.9314659907951,29.0737518891105,28.9111394338929,29.0330987753061,33798.1490571929,0.0,1.0
2014-06-24,41.9048,42.39,41.9006,42.39,4500,28.6804330130529,29.0125130157718,28.6775584540846,29.0125130157718,6574.92165178183,0.4247,1.0
2014-06-25,42.03,42.03,41.81,41.83,25000,28.7661222470604,28.7661222470604,28.6155501106256,28.6292384866651,36527.342509899,0.0,1.0
2014-06-26,42.619,42.619,42.22,42.57,17800,29.1692449214244,29.1692449214244,28.8961618194358,29.1357084001275,26007.4678670481,0.0,1.0
2014-06-27,42.55,42.615,42.3064,42.455,4000,29.122020024088,29.1665072462165,28.9552956039266,29.0570002379003,5844.37480158384,0.0,1.0
2014-06-30,42.2161,42.57,42.024,42.024,2200,28.8934925861081,29.1357084001275,28.7620157342485,28.7620157342485,3214.40614087112,0.0,1.0
2014-07-01,43.04,43.0675,42.949,42.95,9000,29.4573852370563,29.4762067541107,29.3951031260765,29.3957875448785,13149.8433035637,0.0,1.0
2014-07-02,43.32,43.38,43.09,43.09,26300,29.6490225016097,29.6900876297283,29.4916061771552,29.4916061771552,38426.7643204137,0.0,1.0
2014-07-03,43.68,43.91,43.6081,43.91,10200,29.8954132703211,30.0528295947756,29.846203558459,30.0528295947756,14903.1557440388,0.0,1.0
2014-07-07,43.19,43.19,42.91,42.964,4500,29.5600480573528,29.5600480573528,29.3684107927994,29.4053694081061,6574.92165178182,0.0,1.0
2014-07-08,42.246,42.31,41.9201,42.31,3200,28.9139567082872,28.9577595116137,28.6909046207232,28.9577595116137,4675.49984126708,0.0,1.0
2014-07-09,42.4,42.4,41.91,42.18,33100,29.0193572037916,29.0193572037916,28.6839919908232,28.8687850673568,48362.2014831062,0.0,1.0
2014-07-10,41.95,41.95,41.4624,41.61,3900,28.7113687429023,28.7113687429023,28.3776461350587,28.4786663502304,5698.26543154424,0.0,1.0
2014-07-11,41.83,41.83,41.47,41.7,9200,28.6292384866651,28.6292384866651,28.3828477179537,28.5402640424082,13442.0620436428,0.0,1.0
2014-07-14,41.97,42.02,41.67,42.02,1500,28.7250571189418,28.7592780590406,28.5197314783489,28.7592780590406,2191.64055059394,0.0,1.0
2014-07-15,41.854,41.8699,41.32,41.7099,3000,28.6456645379125,28.656546796864,28.2801848976573,28.5470397885478,4383.28110118789,0.0,1.0
2014-07-16,42.16,42.17,41.9,41.9,7100,28.8550966913173,28.861940879337,28.6771478028035,28.6771478028035,10373.7652728113,0.0,1.0
2014-07-17,41.6306,41.935,41.3341,41.9,2600,28.4927653775511,28.7011024608726,28.2898352027651,28.6771478028035,3798.84362102949,0.0,1.0
2014-07-18,41.92,42.1,41.55,41.6836,9000,28.690836178843,28.8140315631987,28.4376012221118,28.5290395740558,13149.8433035636,0.0,1.0
2014-07-21,41.83,41.83,41.27,41.27,4600,28.6292384866651,28.6292384866651,28.2459639575584,28.2459639575584,6721.03102182142,0.0,1.0
2014-07-22,41.9213,42.1099,41.9213,42.1099,1300,28.6917259232855,28.8208073093383,28.6917259232855,28.8208073093383,1899.42181051475,0.0,1.0
2014-07-23,41.91,42.48,41.91,42.48,6200,28.6839919908232,29.0741107079497,28.6839919908232,29.0741107079497,9058.78094245496,0.0,1.0
2014-07-24,42.06,42.1299,41.86,41.86,5100,28.7866548111197,28.8344956853778,28.6497710507244,28.6497710507244,7451.57787201939,0.0,1.0
2014-07-25,41.6,41.925,41.5,41.768,45000,28.4718221622106,28.6942582728529,28.403380282013,28.5868045209426,65749.2165178182,0.0,1.0
2014-07-28,41.72,41.72,41.2901,41.38,65600,28.5539524184477,28.5539524184477,28.2597207754782,28.3212500257758,95847.7467459751,0.0,1.0
2014-07-29,41.42,41.797,41.34,41.745,11600,28.3486267778549,28.6066526661999,28.2938732736968,28.5710628884971,16948.6869245931,0.0,1.0
2014-07-30,41.445,41.535,40.96,41.31,18300,28.3657372479043,28.4273349400821,28.0337941289458,28.2733407096375,26738.0147172461,0.0,1.0
2014-07-31,40.752,41.0063,40.677,40.677,2600,27.8914350181348,28.0654827194773,27.8401036079865,27.8401036079865,3798.84362102949,0.0,1.0
2014-08-01,40.3651,40.7015,40.14,40.19,6500,27.6266333836502,27.856871868635,27.4725707113253,27.5067916514241,9497.10905257373,0.0,1.0
2014-08-04,40.56,40.73,40.154,40.241,5100,27.7600266081553,27.8763778044913,27.482152574553,27.5416970103249,7451.57787201941,0.0,1.0
2014-08-05,40.0701,40.52,40.0701,40.3053,9500,27.4247298370672,27.7326498560763,27.4247298370672,27.585705139292,13880.3901537616,0.0,1.0
2014-08-06,39.834,40.1699,39.7862,39.7862,4700,27.2631385579206,27.4930348335044,27.2304233391861,27.2304233391861,6867.14039186102,0.0,1.0
2014-08-07,39.95,40.0799,39.9,40.07,2300,27.3425311389498,27.4314371413265,27.308310198851,27.424661395187,3360.51551091071,0.0,1.0
2014-08-08,39.795,39.94,39.4901,39.837,20500,27.2364462246435,27.3356869509301,27.027766931921,27.2651918143265,29952.4208581172,0.0,1.0
2014-08-11,40.24,40.4399,39.91,39.91,3800,27.5410125915229,27.677827910038,27.3151543868708,27.3151543868708,5552.15606150466,0.0,1.0
2014-08-12,40.4231,40.4568,40.09,40.4249,35400,27.6663296741648,27.6893945877914,27.4383497712265,27.6675616280083,51722.716994017,0.0,1.0
2014-08-13,40.407,40.43,40.21,40.43,4300,27.655310531453,27.6710521638984,27.5204800274636,27.6710521638984,6282.70291170262,0.0,1.0
2014-08-14,40.81,40.81,40.62,40.6244,19800,27.9311313086494,27.9311313086494,27.8010917362739,27.8041031790026,28929.65526784,0.0,1.0
2014-08-15,40.84,40.87,40.626,40.74,3200,27.9516638727087,27.9721964367679,27.8051982490858,27.883221992511,4675.49984126707,0.0,1.0
2014-08-18,41.161,41.22,40.53,40.53,5200,28.171362308143,28.2117430174596,27.739494044096,27.739494044096,7597.68724205901,0.0,1.0
2014-08-19,41.13,41.16,40.9101,41.16,1700,28.1501453252818,28.1706778893411,27.9996416307272,28.1706778893411,2483.85929067313,0.0,1.0
2014-08-20,40.88,40.92,40.6528,40.86,1400,27.9790406247877,28.0064173768668,27.8235406729787,27.9653522487482,2045.53118055435,0.0,1.0
2014-08-21,40.79,40.9899,40.7623,40.7623,12700,27.9174429326099,28.0542582511249,27.8984845317951,27.8984845317951,18555.8899950287,0.0,1.0
2014-08-22,40.8849,41.0253,40.71,40.7731,6800,27.9823942769174,28.0784866767149,27.8626894284518,27.9058762548565,9935.43716269253,0.0,1.0
2014-08-25,41.392,41.439,41.2301,41.3018,2200,28.3294630513995,28.3616307350924,28.2186556473596,28.2677284754613,3214.40614087112,0.0,1.0
2014-08-26,41.22,41.3891,41.2019,41.3891,9400,28.2117430174596,28.3274782368738,28.1993550371439,28.3274782368738,13734.280783722,0.0,1.0
2014-08-27,41.173,41.32,41.1201,41.295,15700,28.1795753337667,28.2801848976573,28.1433695791422,28.2630744276078,22939.1710962166,0.0,1.0
2014-08-28,41.07,41.07,40.89,40.89,4400,28.1090801971632,28.1090801971632,27.9858848128075,27.9858848128075,6428.81228174223,0.0,1.0
2014-08-29,40.91,41.09,40.83,40.83,5400,27.999573188847,28.1227685732027,27.9448196846889,27.9448196846889,7889.90598213819,0.0,1.0
2014-09-02,40.8548,41.03,40.7,40.78,5800,27.9617932709779,28.0817034450841,27.855845240432,27.9105987445901,8474.34346229658,0.0,1.0
2014-09-03,41.03,41.33,40.9501,41.33,4400,28.0817034450841,28.287029085677,28.0270183828062,28.287029085677,6428.81228174224,0.0,1.0
2014-09-04,40.73,41.0227,40.68,41.0227,3500,27.8763778044913,28.0767071878297,27.8421568643925,28.0767071878297,5113.82795138586,0.0,1.0
2014-09-05,40.57,40.67,40.4304,40.469,2700,27.7668707961751,27.8353126763727,27.6713259314192,27.6977444971755,3944.95299106909,0.0,1.0
2014-09-08,39.56,39.88,39.48,39.88,162300,27.0756078061791,27.2946218228115,27.020854302021,27.2946218228115,237135.507574265,0.0,1.0
2014-09-09,39.54,39.65,39.44,39.44,2200,27.0619194301396,27.137205498357,26.993477549942,26.993477549942,3214.40614087111,0.0,1.0
2014-09-10,39.8352,39.9,39.61,39.77,4500,27.263959860483,27.308310198851,27.1098287462779,27.2193357545941,6574.92165178182,0.0,1.0
2014-09-11,39.6554,39.72,39.5094,39.62,10700,27.1409013598876,27.1851148144953,27.0409762147991,27.1166729342977,15633.7025942368,0.0,1.0
2014-09-12,39.9056,39.9772,39.66,39.83,9400,27.3121429441421,27.3611473303636,27.1440496863767,27.2604008827127,13734.280783722,0.0,1.0
2014-09-15,39.92,40.07,39.8,39.8861,349300,27.3219985748905,27.424661395187,27.2398683186534,27.2987967775036,510360.02954831,0.0,1.0
2014-09-16,39.7977,39.9799,39.5063,39.5258,12500,27.2382941554089,27.3629952611289,27.038854516513,27.0522006831515,18263.6712549495,0.0,1.0
2014-09-17,39.92,40.2,39.86,40.2,7600,27.3219985748905,27.5136358394439,27.280933446772,27.5136358394439,11104.3121230093,0.0,1.0
2014-09-18,40.39,40.39,40.24,40.24,6200,27.6436754118194,27.6436754118194,27.5410125915229,27.5410125915229,9058.78094245495,0.0,1.0
2014-09-19,40.46,40.77,40.3878,40.77,40600,27.6915847279577,27.9037545565703,27.642169690455,27.9037545565703,59320.404236076,0.0,1.0
2014-09-22,40.35,40.41,40.1871,40.41,6917,27.6162986597403,27.6573637878589,27.5048068368984,27.6573637878589,10106.3851256389,0.0,1.0
2014-09-23,39.47,39.62,39.34,39.62,6702,27.1758067187884,27.2790844235723,27.0862993746424,27.2790844235723,9733.94985978888,0.2364,1.0
2014-09-24,39.5312,39.59,39.25,39.4672,22106,27.2179440223402,27.2584288826155,27.0243327517721,27.1738788682991,32106.6391525654,0.0,1.0
2014-09-25,39.11,39.25,38.92,39.1801,11418,26.9279402273072,27.0243327517721,26.7971218012477,26.9762053413429,16583.4436733914,0.0,1.0
2014-09-26,39.17,39.23,38.95,39.09,7491,26.9692513092207,27.0105623911343,26.8177773422044,26.9141698666694,10879.8893464158,0.0,1.0
2014-09-29,39.04,39.1524,38.94,38.97,2445402,26.8797439650747,26.9571333918594,26.8108921618855,26.8315477028423,3551689.11593964,0.0,1.0
2014-09-30,38.93,38.97,38.73,38.9,22168,26.8040069815666,26.8315477028423,26.6663033751881,26.7833514406098,32196.6876293345,0.0,1.0
2014-10-01,38.395,38.64,38.332,38.64,75828,26.4356498345042,26.6043367523178,26.392273198495,26.6043367523178,110132.191878256,0.0,1.0
2014-10-02,38.12,38.14,37.7501,38.11,154740,26.2463073757338,26.2600777363717,25.9916245557369,26.2394221954149,224743.569278384,0.0,1.0
2014-10-03,38.16,38.2,37.9,37.91,55707,26.2738480970095,26.3013888182852,26.0948334087175,26.1017185890365,80908.5563770903,0.0,1.0
2014-10-06,38.31,38.5,38.2,38.2,158258,26.3771258017934,26.5079442278529,26.3013888182852,26.3013888182852,229853.09413764,0.0,1.0
2014-10-07,37.76,38.27,37.76,38.24,76331,25.9984408842526,26.3495850805177,25.9984408842526,26.3289295395609,110862.746455915,0.0,1.0
2014-10-08,38.21,38.43,37.52,37.71,53081,26.3082739986042,26.4597479656205,25.8331965565985,25.964014982658,77094.5676674802,0.0,1.0
2014-10-09,37.279,38.0369,37.05,37.8134,16140,25.6672637109124,26.1890915272836,25.5095930816091,26.0352077471557,23441.6518557136,0.0,1.0
2014-10-10,36.917,37.12,36.7984,37.05,23581,25.4180201833674,25.5577893438416,25.336361944785,25.5095930816091,34248.9214627994,0.0,1.0
2014-10-13,36.16,36.9,36.16,36.83,442525,24.896812033225,25.4063153768253,24.896812033225,25.3581191145928,642721.002939878,0.0,1.0
2014-10-14,36.29,36.75,36.22,36.64,99550,24.986319377371,25.3030376720414,24.9381231151385,25.2273006885333,144585.901005965,0.0,1.0
2014-10-15,35.91,36.19,35.06,35.83,76214,24.7246825252519,24.9174675741817,24.1394421981435,24.6696010827005,110692.816265883,0.0,1.0
2014-10-16,36.39,36.517,35.11,35.11,65585,25.0551711805602,25.1426129706105,24.1738680997381,24.1738680997381,95255.3120791186,0.0,1.0
2014-10-17,36.95,37.101,36.77,36.9574,17536,25.4407412784199,25.5447075012356,25.3168080326793,25.4458363118559,25469.1949778062,0.0,1.0
2014-10-20,37.4399,37.4399,36.92,36.934,34161,25.7780462622439,25.7780462622439,25.4200857374631,25.4297249899096,49615.2583050205,0.0,1.0
2014-10-21,38.06,38.08,37.61,37.7005,84515,26.2049962938203,26.2187666544582,25.8951631794688,25.957474061355,122749.145389444,0.0,1.0
2014-10-22,37.93,38.24,37.7,37.9977,42290,26.1154889496743,26.3289295395609,25.9571298023391,26.1621016204334,61421.7755252867,0.0,1.0
2014-10-23,38.034,38.34,37.93,37.94,13942,26.1870948249911,26.3977813427502,26.1154889496743,26.1223741299932,20249.2881147682,0.0,1.0
2014-10-24,38.37,38.39,37.94,38.164,28461,26.4184368837069,26.4322072443448,26.1223741299932,26.2766021691371,41336.6080214042,0.0,1.0
2014-10-27,38.3,38.3,37.94,37.94,18825,26.3702406214745,26.3702406214745,26.1223741299932,26.1223741299932,27341.3318577328,0.0,1.0
2014-10-28,38.733,38.733,38.47,38.47,21355,26.6683689292838,26.6683689292838,26.4872886868961,26.4872886868961,31015.8906678292,0.0,1.0
2014-10-29,38.33,38.824,38.24,38.72,26496,26.3908961624312,26.731024070186,26.3289295395609,26.6594181948692,38482.6522657365,0.0,1.0
2014-10-30,38.609,38.71,38.274,38.3,11868,26.5829926933292,26.6525330145503,26.3523391526453,26.3702406214745,17237.0213273611,0.0,1.0
2014-10-31,39.0675,39.12,38.8,38.922,17990,26.8986782109518,26.9348254076261,26.7144996374206,26.7984988373115,26128.5822109224,0.0,1.0
2014-11-03,38.5602,38.942,38.5201,38.75,2524650,26.5493930133728,26.8122691979493,26.5217834402939,26.680073735826,3666788.49798806,0.0,1.0
2014-11-04,38.69,38.8899,38.6058,38.61,9138,26.6387626539124,26.7763974084877,26.5807894356271,26.5836812113611,13271.9835599449,0.0,1.0
2014-11-05,39.0386,39.11,38.84,38.84,51789,26.8787800398301,26.9279402273072,26.7420403586963,26.7420403586963,75218.0736031939,0.0,1.0
2014-11-06,38.77,38.79,38.6601,38.778,17231,26.6938440964638,26.7076144571017,26.6181759647589,26.699352240719,25026.2145678935,0.0,1.0
2014-11-07,38.71,38.778,38.61,38.6792,3175,26.6525330145503,26.699352240719,26.5836812113611,26.631326659168,4611.35344745295,0.0,1.0
2014-11-10,38.91,39.03,38.833,38.925,29853,26.7902366209287,26.8728587847558,26.737220732473,26.8005643914071,43358.3415643506,0.0,1.0
2014-11-11,39.39,39.47,39.07,39.07,11871,27.120725276237,27.1758067187884,26.9003995060315,26.9003995060315,17241.378511721,0.0,1.0
2014-11-12,38.9607,39.0488,38.89,38.98,8131,26.8251444851457,26.8858029237554,26.7764662602909,26.8384328831612,11809.4220098393,0.0,1.0
2014-11-13,38.98,39.05,38.87,39.0225,37124,26.8384328831612,26.8866291453937,26.7626958996531,26.8676948995166,53918.7040577144,0.0,1.0
2014-11-14,38.9436,38.95,38.81,38.87,3639,26.8133708268003,26.8177773422044,26.7213848177395,26.7626958996531,5285.26462843505,0.0,1.0
2014-11-17,39.132,39.132,39.0801,39.0801,1246,26.9430876240088,26.9430876240088,26.9073535381536,26.9073535381536,1809.6839041028,0.0,1.0
2014-11-18,39.31,39.3794,39.28,39.2891,6176,27.0656438336857,27.113426985099,27.0449882927289,27.0512538068191,8969.9902020376,0.0,1.0
2014-11-19,39.288,39.578,38.97,39.15,63792,27.050496436984,27.2501666662328,26.8315477028423,26.9554809485829,92651.1682267461,0.0,1.0
2014-11-20,39.29,39.3489,39.1,39.1,43701,27.0518734730478,27.0924271851263,26.9210550469883,26.9210550469883,63471.1045691784,0.0,1.0
2014-11-21,39.29,39.5073,39.2175,39.48,114028,27.0518734730478,27.201488441378,27.0019559157356,27.1826918991074,165613.672726351,0.0,1.0
2014-11-24,39.39,39.39,39.29,39.3596,6561,27.120725276237,27.120725276237,27.0518734730478,27.0997943280675,9529.16219487838,0.0,1.0
2014-11-25,39.456,39.5411,39.388,39.4303,15773,27.1661674663419,27.224760350856,27.1193482401733,27.1484725529223,22908.6229690316,0.0,1.0
2014-11-26,39.75,39.75,39.58,39.6099,10701,27.3685917677183,27.3685917677183,27.2515437022966,27.2721303914502,15542.0766113997,0.0,1.0
2014-11-28,39.47,39.68,39.45,39.64,5722,27.1758067187884,27.3203955054858,27.1620363581506,27.2928547842101,8310.60296892151,0.0,1.0
2014-12-01,39.486,39.4921,39.3473,39.3473,2551,27.1868230072987,27.1910229672933,27.0913255562752,27.0913255562752,3705.05910061495,0.0,1.0
2014-12-02,39.66,39.75,39.4635,39.5301,67803,27.306625144848,27.3685917677183,27.1713313515811,27.2171866525052,98476.7237157958,0.0,1.0
2014-12-03,39.61,39.7532,39.61,39.7532,2720,27.2721992432533,27.3707950254203,27.2721992432533,27.3707950254203,3950.51381955025,0.0,1.0
2014-12-04,39.75,39.86,39.5013,39.5013,21085,27.3685917677183,27.4443287512264,27.1973573331867,27.1973573331867,30623.7440754473,0.0,1.0
2014-12-05,39.97,40.03,39.72,40.02,35177,27.5200657347346,27.5613768166481,27.3479362267615,27.5544916363292,51090.8914082054,0.0,1.0
2014-12-08,39.67,39.92,39.5601,39.66,22559,27.3135103251669,27.48563983314,27.2378421934619,27.306625144848,32764.5739908948,0.0,1.0
2014-12-09,39.11,39.3,39.0,39.2128,15163,26.9279402273072,27.0587586533667,26.8522032437991,26.9987198809857,22022.662149206,0.0,1.0
2014-12-10,39.2,39.51,39.05,39.5,9397,26.9899068501775,27.2033474400641,26.8866291453937,27.1964622597452,13648.1538096741,0.0,1.0
2014-12-11,38.86,39.1999,38.86,39.1999,48118,26.7558107193341,26.9898379983743,26.7558107193341,26.9898379983743,69886.3323415878,0.0,1.0
2014-12-12,37.95,38.77,37.95,38.77,53121,26.1292593103122,26.6938440964638,26.1292593103122,26.6938440964638,77152.6634589441,0.0,1.0
2014-12-15,37.72,38.2899,37.4,38.2899,83026,25.9709001629769,26.3632865893523,25.7505743927714,26.3632865893523,120586.529552198,0.0,1.0
2014-12-16,38.25,38.6014,37.623,37.6235,17063,26.3358147198798,26.5777599562868,25.9041139138834,25.9044581728993,24782.2122437448,0.0,1.0
2014-12-17,38.2705,38.5,37.931,38.21,63873,26.3499293395336,26.5079442278529,26.1161774677062,26.3082739986042,92768.8122044606,0.0,1.0
2014-12-18,39.33,39.378,38.96,38.96,11661,27.0794141943235,27.1124630598543,26.8246625225234,26.8246625225234,16936.3756065351,0.0,1.0
2014-12-19,39.66,39.84,39.3237,39.3237,26161,27.306625144848,27.4305583905886,27.0750765307226,27.0750765307226,37996.1000122256,0.0,1.0
2014-12-22,39.95,40.11,39.6219,39.97,532875,27.5062953740967,27.6164582591995,27.2803926078329,27.5200657347346,773944.871909131,0.0,1.0
2014-12-23,39.65,39.76,39.27,39.73,28774,27.4156864010997,27.4917450518972,27.1529383347083,27.4710017834979,41614.4641906262,0.1684,1.0
2014-12-24,39.85,39.93,39.6335,39.91,12222,27.5539748570952,27.6092902394933,27.4042776034801,27.5954613938938,17676.0958274078,0.0,1.0
2014-12-26,40.08,40.08,39.7401,39.98,6194,27.7130065814899,27.7130065814899,27.4779853505257,27.6438623534922,8958.08685607628,0.0,1.0
2014-12-29,39.2,39.64,39.2,39.64,557178,27.1045373751099,27.4087719782999,27.1045373751099,27.4087719782999,805819.973893262,0.0,1.0
2014-12-30,39.2,39.3,39.06,39.2999,62213,27.1045373751099,27.1736816031076,27.0077354559131,27.1736124588797,89975.6954435055,0.0,1.0
2014-12-31,39.31,39.6499,39.1422,39.37,21167,27.1805960259074,27.4156172568717,27.0645720113272,27.2220825627061,30612.8228095845,0.0,1.0
2015-01-02,38.7557,39.175,38.6401,39.13,62034,26.797329570116,27.0872513181105,26.7173988425506,27.0561364155115,89716.8162786301,0.0,1.0
2015-01-05,38.31,38.39,38.007,38.1723,44192,26.4891537459301,26.5444691283283,26.279646735097,26.3939421439773,63912.7824255284,0.0,1.0
2015-01-06,37.5018,37.936,37.36,37.936,89417,25.9303300952525,26.2305543332186,25.8322835799517,26.2305543332186,129319.543495281,0.0,1.0
2015-01-07,37.76,37.9122,37.64,37.8999,8684,26.1088604919426,26.2140980069552,26.0258874183453,26.2055932669114,12559.2551272467,0.0,1.0
2015-01-08,38.5,38.56,38.2501,38.2501,2448,26.6205277791258,26.6620143159245,26.4477363533595,26.4477363533595,3540.42567382543,0.0,1.0
2015-01-09,38.47,38.55,38.33,38.48,4007,26.5997845107265,26.6550998931247,26.5029825915297,26.6066989335263,5795.13303718075,0.0,1.0
2015-01-12,38.2361,38.36,38.17,38.2701,10234,26.4380561614398,26.523725859929,26.3923518267333,26.461565198959,14800.9462197424,0.0,1.0
2015-01-13,38.3812,38.82,38.32,38.65,5828,26.5383844362645,26.8417893087185,26.4960681687299,26.7242441211224,8428.75850778374,0.0,1.0
2015-01-14,38.3852,38.3883,38.06,38.0956,37084,26.5411502053844,26.5432936764524,26.3162931759358,26.340908521103,53632.8209510385,0.0,1.0
2015-01-15,38.19,38.2,38.0202,38.0211,13420,26.4061806723329,26.4130950951326,26.2887737731927,26.2893960712447,19408.7061040593,0.0,1.0
2015-01-16,38.32,38.4599,37.9001,38.11,3950,26.4960681687299,26.5928009436987,26.2057315553674,26.3508652899347,5712.69665506962,0.0,1.0
2015-01-20,39.02,39.18,38.71,38.95,15100,26.980077764714,27.0907085295104,26.765730657921,26.9316768051156,21838.4099978611,0.0,1.0
2015-01-21,39.1399,39.1399,38.9,38.9,3598,27.0629816940833,27.0629816940833,26.8971046911167,26.8971046911167,5203.61583922544,0.0,1.0
2015-01-22,39.55,39.5558,39.28,39.38,44988,27.346542173102,27.3505525383258,27.1598527575081,27.2289969855058,65063.9992704486,0.0,1.0
2015-01-23,39.318,39.5999,39.3101,39.42,7832,27.1861275641472,27.3810451428728,27.1806651701354,27.2566546767049,11327.048152533,0.0,1.0
2015-01-26,40.25,40.27,39.57,39.57,4603,27.8305517690861,27.8443806146856,27.3603710187015,27.3603710187015,6657.09941855328,0.0,1.0
2015-01-27,40.27,40.31,39.8,40.16,7558,27.8443806146856,27.8720383058847,27.5194027430963,27.7683219638881,10930.7750174725,0.0,1.0
2015-01-28,39.98,40.29,39.7356,40.23,19785,27.6438623534922,27.8582094602852,27.4748738602658,27.8167229234865,28614.102106469,0.0,1.0
2015-01-29,40.04,40.05,39.8448,39.8448,8518,27.6853488902908,27.6922633130906,27.5503793572393,27.5503793572393,12319.1772425021,0.0,1.0
2015-01-30,39.5,39.7696,39.32,39.5824,24886,27.3119700591031,27.498382897785,27.1875104487072,27.3689449029732,35991.4351792564,0.0,1.0
2015-02-02,39.47,39.75,39.21,39.75,4557,27.2912267907038,27.4848306290974,27.1114517979097,27.4848306290974,6590.57181193728,0.0,1.0
2015-02-03,40.54,40.56,39.8,39.8,48146,28.0310700302795,28.044898875879,27.5194027430963,27.5194027430963,69631.2640898688,0.0,1.0
2015-02-04,40.44,40.56,40.23,40.28,18651,27.9619258022818,28.044898875879,27.8167229234865,27.8512950374854,26974.0519781528,0.0,1.0
2015-02-05,41.04,41.09,40.75,40.84,4966,28.3767911702681,28.411363284267,28.1762729090747,28.2385027142727,7182.0890098926,0.0,1.0
2015-02-06,40.47,40.94,40.43,40.91,53516,27.9826690706811,28.3076469422704,27.955011379482,28.2869036738711,77397.639036128,0.0,1.0
2015-02-09,40.349,40.37,40.2351,40.25,1657,27.8990045548038,27.9135248426834,27.8202492791144,27.8305517690861,2396.44009049377,0.0,1.0
2015-02-10,40.88,40.89,40.5,40.66,27763,28.2661604054718,28.2730748282715,28.0034123390804,28.1140431038768,40152.3030973918,0.0,1.0
2015-02-11,40.74,40.8099,40.43,40.68,128252,28.169358486275,28.2176903016454,27.955011379482,28.1278719494763,185484.75225468,0.0,1.0
2015-02-12,41.75,41.82,41.12,41.15,21425,28.867715189052,28.9161161486504,28.4321065526663,28.4528498210656,30985.9559075612,0.0,1.0
2015-02-13,41.59,41.91,41.53,41.9,74253,28.7570844242557,28.9783459538484,28.715597887457,28.9714315310486,107388.573349085,0.0,1.0
2015-02-17,41.8464,41.8699,41.0962,41.5015,21442,28.9343702248418,28.9506191184213,28.4156502264029,28.6958917824777,31010.5421969628,0.0,1.0
2015-02-18,42.1,42.13,41.68,41.68,5691,29.1097199870441,29.1304632554434,28.8193142294536,28.8193142294536,8230.62194025347,0.0,1.0
2015-02-19,42.23,42.35,41.84,41.84,16946,29.1996074834411,29.2825805570384,28.92994499425,28.92994499425,24508.1917764076,0.0,1.0
2015-02-20,42.35,42.3806,41.6801,41.96,4724,29.2825805570384,29.3037386908057,28.8193833736816,29.0129180678473,6832.09594899972,0.0,1.0
2015-02-23,42.62,42.63,42.156,42.41,42446,29.4692699726323,29.476184395432,29.1484407547228,29.324067093837,61387.6258787557,0.0,1.0
2015-02-24,42.43,42.5999,42.2801,42.38,28425,29.3378959394366,29.4553719828047,29.234248741668,29.3033238254377,41109.7221317352,0.0,1.0
2015-02-25,42.6,42.62,42.27,42.59,9168,29.4554411270327,29.4692699726323,29.2272651746402,29.448526704233,13259.2412490325,0.0,1.0
2015-02-26,42.5577,42.6772,42.32,42.32,8413,29.4261931185897,29.508820471047,29.2618372886391,29.2618372886391,12167.3207491394,0.0,1.0
2015-02-27,42.57,42.79,42.3601,42.3601,5504,29.4346978586334,29.5868151602284,29.2895641240662,29.2895641240662,7960.17275683625,0.0,1.0
2015-03-02,42.62,42.81,42.4601,42.75,2844456,29.4692699726323,29.600644005828,29.3587083520639,29.5591574690293,4113801.08270701,0.0,1.0
2015-03-03,42.36,42.6899,42.1201,42.64,98903,29.2894949798382,29.5176017880027,29.1236179768716,29.4830988182318,143038.692981354,0.0,1.0
2015-03-04,42.13,42.14,41.765,42.0927,43885,29.1304632554434,29.1373776782432,28.8780868232517,29.1046724584002,63468.7829639824,0.0,1.0
2015-03-05,42.29,42.41,42.03,42.39,67064,29.2410940202398,29.324067093837,29.0613190274457,29.3102382482375,96991.4654368579,0.0,1.0
2015-03-06,41.31,41.5999,41.11,41.5,45957,28.563480585862,28.7639297028274,28.4251921298666,28.6948546190577,66465.4177663379,0.0,1.0
2015-03-09,41.42,41.46,40.96,41.34,18661,28.6395392366595,28.6671969278586,28.32147578787,28.5842238542613,26988.5145013302,0.0,1.0
2015-03-10,40.44,41.1,40.44,41.0599,81739,27.9619258022818,28.4182777070668,27.9619258022818,28.3905508716397,118215.21819968,0.0,1.0
2015-03-11,40.34,40.46,40.06,40.1701,37553,27.892781574284,27.9757546478813,27.6991777358904,27.7753055309159,54311.1132880582,0.0,1.0
2015-03-12,40.39,40.68,40.2001,40.6,173406,27.9273536882829,28.1278719494763,27.7960487993152,28.0725565670781,250788.829409874,0.0,1.0
2015-03-13,40.18,40.29,39.8,40.0,72064,27.7821508094877,27.8582094602852,27.5194027430963,27.6576911990918,104222.727025554,0.0,1.0
2015-03-16,40.51,40.66,40.23,40.2821,181967,28.0103267618802,28.1140431038768,27.8167229234865,27.8527470662733,263170.195502039,0.0,1.0
2015-03-17,40.44,40.44,40.02,40.02,37844,27.9619258022818,27.9619258022818,27.6715200446913,27.6715200446913,54731.9727125201,0.0,1.0
2015-03-18,41.53,41.58,40.26,40.26,39023,28.715597887457,28.7501700014559,27.8374661918859,27.8374661918859,56437.1041951347,0.0,1.0
2015-03-19,41.13,41.43,41.07,41.43,56598,28.4390209754661,28.6464536594593,28.3975344386675,28.6464536594593,81854.9886794001,0.0,1.0
2015-03-20,42.19,42.28,41.538,41.7369,38527,29.171949792242,29.23417959744,28.7211294256968,28.8586572951843,55719.7630455361,0.0,1.0
2015-03-23,42.091,42.2699,41.6901,41.79,29820,29.1034970065243,29.2271960304122,28.8262977964814,28.8953728802511,43127.2441149813,0.0,1.0
2015-03-24,41.72,42.35,41.718,42.091,100860,28.8469719206527,29.2825805570384,28.8455890360928,29.1034970065243,145869.00876717,0.0,1.0
2015-03-25,41.61,42.11,41.594,41.75,31253,28.8278189694973,29.1742239078475,28.8167340114701,28.9248123522354,45110.5000824375,0.0823,1.0
2015-03-26,41.09,41.18,40.83,41.0689,42012,28.4675578336132,28.5299107225162,28.2874272656711,28.4529395452148,60640.0131015698,0.0,1.0
2015-03-27,41.04,41.44,40.8501,41.0,33844,28.4329173397782,28.7100412904583,28.3013527441928,28.4052049447102,48850.3428403677,0.0,1.0
2015-03-30,40.89,40.91,40.52,40.89,2298516,28.3289958582731,28.3428520558072,28.0726562038941,28.3289958582731,3317672.10211768,0.0,1.0
2015-03-31,40.42,40.71,40.26,40.28,100603,28.003375216224,28.2042900804671,27.892525635952,27.906381833486,145210.11230261,0.0,1.0
2015-04-01,40.48,40.542,40.3519,40.5099,51440,28.044943808826,28.0878980211815,27.9561948636207,28.0656588241394,74248.3641327419,0.0,1.0
2015-04-02,40.79,40.87,40.69,40.78,23538,28.2597148706031,28.3151396607391,28.1904338829331,28.2527867718361,33974.6888599626,0.0,1.0
2015-04-06,41.36,41.48,40.8301,41.13,72191,28.6546165003223,28.7377536855263,28.2874965466588,28.4952702286812,104200.304337223,0.0,1.0
2015-04-07,41.4,41.7599,41.4,41.5801,48673,28.6823288953903,28.9316711700147,28.6823288953903,28.807103954184,70254.4834259903,0.0,1.0
2015-04-08,41.875,42.1073,41.79,41.91,33687,29.0114135868229,29.1723533211804,28.9525247473034,29.0356619325074,48623.7294428397,0.0,1.0
2015-04-09,41.955,42.08,41.72,42.08,115022,29.0668383769589,29.1534396115464,28.9040280559344,29.1534396115464,166022.459939274,0.0,1.0
2015-04-10,42.18,42.2199,41.907,41.907,51459,29.2227205992165,29.2503637132968,29.0335835028773,29.0335835028773,74275.788684035,0.0,1.0
2015-04-13,41.87,42.07,41.81,42.01,21124,29.0079495374394,29.1465115127794,28.9663809448374,29.1049429201774,30490.32744829,0.0,1.0
2015-04-14,42.33,42.35,42.0,42.0,8164,29.3266420807215,29.3404982782555,29.0980148214104,29.0980148214104,11783.8966714562,0.0,1.0
2015-04-15,42.495,42.555,42.2,42.5,58132,29.440955710377,29.4825243029791,29.2365767967505,29.4444197597605,83907.5797776935,0.0,1.0
2015-04-16,42.54,42.61,42.2,42.43,188987,29.4721321548286,29.5206288461976,29.2365767967505,29.3959230683915,272783.351328819,0.0,1.0
2015-04-17,42.07,42.32,41.87,42.32,114382,29.1465115127794,29.3197139819545,29.0079495374394,29.3197139819545,165098.685579924,0.0,1.0
2015-04-20,41.9,42.04,41.7875,42.01,127749,29.0287338337404,29.1257272164784,28.9507927226116,29.1049429201774,184392.579113407,0.0,1.0
2015-04-21,42.34,42.41,42.045,42.11,98852,29.3335701794885,29.3820668708575,29.1291912658619,29.1742239078475,142682.723391326,0.0,1.0
2015-04-22,42.46,42.6,42.259,42.6,55176,29.4167073646925,29.5137007474306,29.2774525794758,29.5137007474306,79640.8969554465,0.0,1.0
2015-04-23,42.73,42.78,42.2754,42.3469,31859,29.6037660314016,29.6384065252366,29.2888146614537,29.3383505676377,45985.1989289468,0.0,1.0
2015-04-24,42.9525,43.06,42.82,42.89,11646,29.7579162289674,29.8323932907127,29.6661189203046,29.7146156116736,16809.8065452938,0.0,1.0
2015-04-27,43.22,43.3208,43.09,43.09,26762,29.9432428709847,30.0130781065561,29.8531775870137,29.8531775870137,38628.2021951874,0.0,1.0
2015-04-28,43.25,43.25,42.91,43.08,44541,29.9640271672857,29.9640271672857,29.7284718092076,29.8462494882467,64290.3652184381,0.0,1.0
2015-04-29,43.1499,43.1907,42.92,43.09,53101,29.894676898628,29.9229435415974,29.7353999079747,29.8531775870137,76645.847274742,0.0,1.0
2015-04-30,42.81,42.99,42.6702,42.99,16466,29.6591908215376,29.7838965993437,29.5623360007749,29.7838965993437,23766.9821891471,0.0,1.0
2015-05-01,42.48,42.502,42.17,42.4001,13161,29.4305635622265,29.445805379514,29.2157925004495,29.3752080530782,18996.5536615672,0.0,1.0
2015-05-04,42.58,42.66,42.49,42.6266,18297,29.4998445498966,29.5552693400326,29.4374916609935,29.5321294901508,26409.8428953495,0.0,1.0
2015-05-05,41.9,42.48,41.9,42.48,39600,29.0287338337404,29.4305635622265,29.0287338337404,29.4305635622265,57158.5384847701,0.0,1.0
2015-05-06,41.91,42.14,41.8201,42.01,36220,29.0356619325074,29.1950082041485,28.973378324592,29.1049429201774,52279.8551494539,0.0,1.0
2015-05-07,42.05,42.1799,41.63,41.9,112357,29.1326553152454,29.2226513182288,28.8416751670313,29.0287338337404,162175.805771044,0.0,1.0
2015-05-08,43.99,44.04,42.97,43.4,92051,30.4767064760439,30.5113469698789,29.7700404018097,30.0679486487908,132866.177425797,0.0,1.0
2015-05-11,44.25,44.54,44.1223,44.3,203763,30.656837043986,30.8577519082291,30.5683652227314,30.691477537821,294110.991850308,0.0,1.0
2015-05-12,44.208,44.2799,43.81,43.81,30874,30.6277390291646,30.6775520592993,30.3520006982379,30.3520006982379,44563.4524540099,0.0,1.0
2015-05-13,44.74,44.96,44.335,44.62,23075,30.9963138835691,31.1487320564432,30.7157258835055,30.9131766983651,33306.3958468705,0.0,1.0
2015-05-14,45.31,45.42,44.9983,45.08,56953,31.3912155132882,31.4674245997253,31.1752666747208,31.2318692416472,82205.8142000788,0.0,1.0
2015-05-15,45.57,45.6999,45.19,45.34,33297,31.5713460812303,31.6613420842137,31.3080783280842,31.4119998095893,48060.8044426109,0.0,1.0
2015-05-18,45.35,45.66,45.292,45.66,25993,31.4189279083563,31.6336989701333,31.3787449355076,31.6336989701333,37518.229566531,0.0,1.0
2015-05-19,45.28,45.39,45.2155,45.31,36944,31.3704312169872,31.4466403034243,31.3257449799401,31.3912155132882,53324.8748934685,0.0,1.0
2015-05-20,45.38,45.52,45.17,45.38,31198,31.4397122046573,31.5367055873953,31.2942221305502,31.4397122046573,45031.1132234307,0.0,1.0
2015-05-21,45.66,45.75,45.442,45.67,14128,31.6336989701333,31.6960518590364,31.4826664170127,31.6406270689003,20392.3189826473,0.0,1.0
2015-05-22,45.23,45.49,45.15,45.49,47916,31.3357907231522,31.5159212910943,31.2803659330162,31.5159212910943,69161.8315665719,0.0,1.0
2015-05-26,44.67,44.93,44.61,44.93,26104,30.9478171922001,31.1279477601422,30.9062485995981,31.1279477601422,37678.4466819808,0.0,1.0
2015-05-27,44.91,45.04,44.78,44.9886,56310,31.1140915626081,31.2041568465792,31.0240262786371,31.1685464189168,81277.7096484195,0.0,1.0
2015-05-28,44.9424,44.97,44.47,44.88,48243,31.1365386026132,31.1556601552102,30.80925521686,31.0933072663071,69633.8225283023,0.0,1.0
2015-05-29,44.47,44.94,44.3901,44.88,55279,30.80925521686,31.1348758589092,30.7538997077117,31.0933072663071,79789.5668914044,0.0,1.0
2015-06-01,44.59,44.85,44.33,44.55,223368,30.8923924020641,31.0725229700061,30.712261834122,30.8646800069961,322408.798592579,0.0,1.0
2015-06-02,44.57,44.85,44.32,44.6,94570,30.8785362045301,31.0725229700061,30.705333735355,30.8993205008311,136502.095568301,0.0,1.0
2015-06-03,44.56,44.77,44.5,44.57,91909,30.8716081057631,31.0170981798701,30.830039513161,30.8785362045301,132661.214989817,0.0,1.0
2015-06-04,44.13,44.54,44.03,44.46,62986,30.573699858782,30.8577519082291,30.5044188711119,30.802327118093,90913.8309343871,0.0,1.0
2015-06-05,43.62,43.6391,42.79,43.38,73957,30.2203668216648,30.2335994903098,29.6453346240036,30.0540924512568,106749.344210054,0.0,1.0
2015-06-08,43.53,43.53,43.26,43.26,47763,30.1580139327618,30.1580139327618,29.9709552660527,29.9709552660527,68940.9917587898,0.0,1.0
2015-06-09,43.55,43.66,43.2775,43.65,35430,30.1718701302958,30.2480792167328,29.983079438895,30.2411511179658,51139.5711746315,0.0,1.0
2015-06-10,44.73,44.78,44.21,44.21,45403,30.9893857848021,31.0240262786371,30.629124648918,30.629124648918,65534.5738086874,0.0,1.0
2015-06-11,44.955,45.06,44.7275,45.0,62626,31.1452680070597,31.2180130441132,30.9876537601104,31.1764444515112,90394.2078572528,0.0,1.0
2015-06-12,44.46,44.67,44.2,44.2501,44925,30.802327118093,30.9478171922001,30.622196550151,30.6569063249737,64844.629834048,0.0,1.0
2015-06-15,44.231,44.231,43.81,43.81,61109,30.6436736563287,30.6436736563287,30.3520006982379,30.3520006982379,88204.5739461065,0.0,1.0
2015-06-16,44.47,44.47,44.0,44.0,51040,30.80925521686,30.80925521686,30.4836345748109,30.4836345748109,73671.0051581483,0.0,1.0
2015-06-17,44.68,44.77,44.07,44.46,102893,30.9547452909671,31.0170981798701,30.5321312661799,30.802327118093,148515.492432158,0.0,1.0
2015-06-18,44.76,45.0599,44.5379,44.5379,65180,31.0101700811031,31.2179437631255,30.856297007488,30.856297007488,94080.6449100333,0.0,1.0
2015-06-19,44.76,44.96,44.71,44.9036,34166,31.0101700811031,31.1487320564432,30.9755295872681,31.1096575793973,49315.1168149156,0.0,1.0
2015-06-22,45.09,45.45,45.03,45.45,210930,31.2387973404142,31.4882088960263,31.1972287478122,31.4882088960263,304455.82127759,0.0,1.0
2015-06-23,45.27,45.4899,45.0701,45.4899,40951,31.3635031182202,31.5158520101066,31.2250104238679,31.5158520101066,59108.5684214602,0.0,1.0
2015-06-24,44.5,44.94,44.48,44.94,54631,31.0531242934585,31.360166421304,31.0391678331019,31.360166421304,78287.7586495256,0.322,1.0
2015-06-25,44.75,45.1399,44.71,45.0,32848,31.2275800479162,31.4996612425683,31.1996671272029,31.4020358023738,47072.1073405139,0.0,1.0
2015-06-26,44.6,44.7442,44.33,44.7442,22318,31.1229065952416,31.2235326744127,30.9344943804273,31.2235326744127,31982.3213475886,0.0,1.0
2015-06-29,43.53,44.1625,43.3101,43.99,583371,30.3762359661629,30.8176090249407,30.222784684542,30.697234554365,835987.04126105,0.0,1.0
2015-06-30,43.49,43.92,43.3624,43.86,114298,30.3483230454497,30.6483869431168,30.2592808283745,30.606517562047,163792.246858441,0.0,1.0
2015-07-01,43.8,44.1699,43.49,44.08,55259,30.5646481809772,30.8227729152727,30.3483230454497,30.7600386259697,79187.7003022849,0.0,1.0
2015-07-02,43.86,43.93,43.597,43.851,37954,30.606517562047,30.6553651732951,30.4229901083576,30.6002371548865,54389.1488675677,0.0,1.0
2015-07-06,43.01,43.56,43.01,43.18,384289,30.013367996891,30.3971706566978,30.013367996891,30.1319979099222,550696.939167644,0.0,1.0
2015-07-07,42.71,42.7799,41.86,42.4919,166904,29.8040210915419,29.8527989204882,29.2108715263859,29.651825891353,239178.12358625,0.0,1.0
2015-07-08,41.4,41.95,41.36,41.95,45999,28.8898729381839,29.2736755979907,28.8619600174707,29.2736755979907,65917.8600084114,0.0,1.0
2015-07-09,42.1101,42.7,42.03,42.22,249645,29.3853970631453,29.7970428613636,29.3295014394171,29.4620878128049,357748.302393528,0.0,1.0
2015-07-10,43.41,43.61,43.1,43.31,228668,30.2924972040232,30.4320618075894,30.0761720684958,30.2227149022402,327687.671740765,0.0,1.0
2015-07-13,43.89,44.249,43.53,43.53,163350,30.6274522525819,30.8779707159831,30.3762359661629,30.3762359661629,234085.141685124,0.0,1.0
2015-07-14,44.44,44.44,43.77,43.77,188085,31.0112549123887,31.0112549123887,30.5437134904422,30.5437134904422,269531.091973349,0.0,1.0
2015-07-15,44.09,44.345,43.99,44.17,146738,30.767016856148,30.9449617256948,30.697234554365,30.8228426975745,210279.678730283,0.0,1.0
2015-07-16,44.41,44.58,44.0501,44.31,190265,30.9903202218538,31.108950134885,30.7391737177366,30.9205379200707,272655.093252036,0.0,1.0
2015-07-17,44.39,44.43,44.12,44.12,178328,30.9763637614972,31.0042766822104,30.7879515466829,30.7879515466829,255549.036709059,0.0,1.0
2015-07-20,44.39,44.6198,44.3001,44.38,126702,30.9763637614972,31.1367234909946,30.9136294721942,30.9693855313189,181567.527528549,0.0,1.0
2015-07-21,44.11,44.24,43.94,44.22,85761,30.7809733165046,30.8716903088226,30.6623434034734,30.857733848466,122897.923697936,0.0,1.0
2015-07-22,44.01,44.04,43.83,43.86,190797,30.7111910147216,30.7321257052565,30.5855828715121,30.606517562047,273417.464206284,0.0,1.0
2015-07-23,43.4,43.91,43.28,43.91,120804,30.2855189738449,30.6414087129385,30.2017802117053,30.6414087129385,173115.52773878,0.0,1.0
2015-07-24,42.82,43.4126,42.78,43.39,73935,29.8807816235032,30.2943115438696,29.85286870279,30.2785407436666,105950.933275113,0.0,1.0
2015-07-27,42.42,42.72,42.38,42.64,175615,29.601652416371,29.8109993217202,29.5737394956578,29.7551734802937,251661.231448014,0.0,1.0
2015-07-28,43.13,43.16,42.72,42.8,259478,30.0971067590307,30.1180414495656,29.8109993217202,29.8668251631466,371839.267794139,0.0,1.0
2015-07-29,43.4,43.53,43.31,43.31,98152,30.2855189738449,30.3762359661629,30.2227149022402,30.2227149022402,140654.575002622,0.0,1.0
2015-07-30,43.36,43.39,43.162,43.32,79679,30.2576060531317,30.2785407436666,30.1194370956013,30.2296931324185,114182.246736021,0.0,1.0
2015-07-31,43.79,43.9799,43.73,43.85,61812,30.5576699507989,30.6901865418849,30.515800569729,30.5995393318687,88578.3335037701,0.0,1.0
2015-08-03,43.5,43.89,43.35,43.71,552579,30.355301275628,30.6274522525819,30.2506278229534,30.5018441093724,791861.239713646,0.0,1.0
2015-08-04,43.89,44.0868,43.72,43.72,296278,30.6274522525819,30.7647838224909,30.5088223395507,30.5088223395507,424574.702223356,0.0,1.0
2015-08-05,44.03,44.235,43.93,44.18,84017,30.7251474750782,30.8682011937334,30.6553651732951,30.8298209277528,120398.722674986,0.0,1.0
2015-08-06,43.96,44.05,43.83,44.0,79232,30.67629986383,30.7391039354348,30.5855828715121,30.7042127845433,113541.683171079,0.0,1.0
2015-08-07,43.73,43.83,43.5482,43.68,24264,30.515800569729,30.5855828715121,30.3889363450874,30.4809094188375,34770.9940486553,0.0,1.0
2015-08-10,44.33,44.348,43.89,43.89,15823,30.9344943804273,30.9470551947483,30.6274522525819,30.6274522525819,22674.8037764537,0.0,1.0
2015-08-11,43.9,44.08,43.69,43.69,41708,30.6344304827602,30.7600386259697,30.4878876490158,30.4878876490158,59768.7363905917,0.0,1.0
2015-08-12,43.62,43.69,43.1001,43.42,97119,30.4390400377677,30.4878876490158,30.0762418507976,30.2994754342016,139174.256965519,0.0,1.0
2015-08-13,43.6907,43.78,43.44,43.6,15562,30.4883761251283,30.5506917206205,30.3134318945582,30.4250835774111,22300.7834398769,0.0,1.0
2015-08-14,44.22,44.22,43.8,43.8,5731,30.857733848466,30.857733848466,30.5646481809772,30.5646481809772,8212.68409548481,0.0,1.0
2015-08-17,43.97,44.063,43.73,43.8396,50259,30.6832780940083,30.7481756346666,30.515800569729,30.5922819724832,72022.5597548372,0.0,1.0
2015-08-18,44.046,44.1899,43.91,44.15,30821,30.7363126433635,30.8367293756293,30.6414087129385,30.8088862372178,44167.3593625785,0.0,1.0
2015-08-19,43.51,43.76,43.37,43.72,43100,30.3622795058063,30.5367352602639,30.26458428331,30.5088223395507,61763.5115190011,0.0,1.0
2015-08-20,42.78,43.15,42.68,43.15,39696,29.85286870279,30.1110632193873,29.783086401007,30.1110632193873,56885.4838342986,0.0,1.0
2015-08-21,41.6,42.68,41.6,42.47,167371,29.02943754175,29.783086401007,29.02943754175,29.6365435672625,239847.347713381,0.0,1.0
2015-08-24,40.07,41.0447,38.633,39.66,126118,27.9617683244693,28.6419364199487,26.9589966478468,27.6756608871588,180730.639112607,0.0,1.0
2015-08-25,40.61,41.93,40.59,41.93,54602,28.3385927540978,29.2597191376341,28.3246362937412,29.2597191376341,78246.2008343503,0.0,1.0
2015-08-26,41.38,41.67,40.5718,41.67,97886,28.8759164778273,29.0782851529981,28.3119359148166,29.0782851529981,140273.389525497,0.0,1.0
2015-08-27,41.74,41.89,41.46,41.81,10504,29.1271327642463,29.2318062169208,28.9317423192537,29.1759803754944,15052.5272620786,0.0,1.0
2015-08-28,41.9199,41.9257,41.4462,41.51,6712,29.252671125154,29.2567184986574,28.9221123616077,28.9666334701452,9618.48467089409,0.0,1.0
2015-08-31,41.6,41.785,41.59,41.77,15715,29.02943754175,29.1585348000486,29.0224593115717,29.1480674547812,22520.0367406288,0.0,1.0
2015-09-01,40.48,41.03,40.2501,40.57,29435,28.2478757617798,28.6316784215866,28.0874462499806,28.3106798333845,42181.182402826,0.0,1.0
2015-09-02,41.28,41.36,40.87,41.198,85585,28.8061341760442,28.8619600174707,28.5200267387337,28.7489126885821,122645.710750666,0.0,1.0
2015-09-03,41.36,41.595,41.2,41.51,10280,28.8619600174707,29.0259484266608,28.7503083346178,28.9666334701452,14731.5289655529,0.0,1.0
2015-09-04,40.57,40.85,40.4,40.66,81736,28.3106798333845,28.5060702783771,28.1920499203534,28.3734839049893,117129.985557241,0.0,1.0
2015-09-08,41.76,41.8,41.65,41.67,8381,29.1410892246029,29.1690021453161,29.0643286926415,29.0782851529981,12010.2085856322,0.0,1.0
2015-09-09,41.36,42.29,41.36,42.22,17357,28.8619600174707,29.5109354240531,28.8619600174707,29.4620878128049,24873.0688964107,0.0,1.0
2015-09-10,42.0,42.25,41.62,41.62,27772,29.3085667488822,29.4830225033398,29.0433940021066,29.0433940021066,39798.0566567448,0.0,1.0
2015-09-11,41.84,41.95,41.6312,41.6312,43220,29.1969150660293,29.2736755979907,29.0512096199063,29.0512096199063,61935.4748921399,0.0,1.0
2015-09-14,41.61,41.79,41.4801,41.79,41959,29.0364157719283,29.1620239151378,28.9457685619121,29.1620239151378,60128.4264460735,0.0,1.0
2015-09-15,41.51,41.6199,41.41,41.48,27772,28.9666334701452,29.0433242198048,28.8968511683622,28.9456987796103,39798.0566567448,0.0,1.0
2015-09-16,42.07,42.1999,41.9,41.9,24458,29.3574143601303,29.4480615701465,29.2387844470991,29.2387844470991,35049.0015018963,0.0,1.0
2015-09-17,42.368,42.66,42.014,42.12,23805,29.5653656194438,29.7691299406503,29.3183362711318,29.3923055110219,34113.2341463996,0.0,1.0
2015-09-18,41.9037,42.25,41.81,41.91,28113,29.2413663922651,29.4830225033398,29.1759803754944,29.2457626772775,40286.7192420808,0.0,1.0
2015-09-21,41.66,41.94,41.5777,41.7801,9817,29.0713069228198,29.2666973678124,29.0138760884524,29.1551154672613,14068.0369508593,0.0,1.0
2015-09-22,40.5,40.85,40.39,40.85,53229,28.2618322221364,28.5060702783771,28.1850716901751,28.5060702783771,76278.6532400212,0.0,1.0
2015-09-23,40.18,40.47,40.06,40.27,7650,28.3167508936397,28.5211276422498,28.2321812045596,28.3801781604497,10854.9529977693,0.3987,1.0
2015-09-24,40.51,40.54,40.08,40.27,32417,28.5493175386098,28.5704599608799,28.2462761527396,28.3801781604497,45998.0406965604,0.0,1.0
2015-09-25,40.41,40.85,40.32,40.83,74014,28.4788427977098,28.78893165767,28.4154155308997,28.77483670949,105022.024990444,0.0,1.0
2015-09-28,39.86,40.39,39.82,40.22,28068,28.0912317227595,28.4647478495298,28.0630418263995,28.3449407899997,39827.0353910312,0.0,1.0
2015-09-29,39.42,39.74,39.36,39.74,38552,27.7811428627993,28.0066620336795,27.7388580182593,28.0066620336795,54703.2873163401,0.0,1.0
2015-09-30,40.11,40.1409,39.7901,40.03,127106,28.2674185750096,28.2891952699478,28.0419698788704,28.2110387822896,180356.817743067,0.0,1.0
2015-10-01,40.28,40.67,40.1177,40.64,24828,28.3872256345397,28.6620771240499,28.2728451300589,28.6409347017799,35229.6435331524,0.0,1.0
2015-10-02,40.89,40.9699,40.32,40.32,38074,28.81712155403,28.8734308720092,28.4154155308997,28.4154155308997,54025.0301224925,0.0,1.0
2015-10-05,41.3,41.42,41.23,41.27,6203,29.1060679917202,29.1906376808003,29.0567356730902,29.0849255694502,8801.73509087097,0.0,1.0
2015-10-06,41.42,41.49,41.34,41.49,6173,29.1906376808003,29.2399699994303,29.1342578880802,29.2399699994303,8759.16664774245,0.0,1.0
2015-10-07,41.38,41.4,41.2195,41.2195,4821,29.1624477844403,29.1765427326203,29.0493358252957,29.0493358252957,6840.74881075106,0.0,1.0
2015-10-08,41.73,41.73,41.1,41.1,5312,29.4091093775904,29.4091093775904,28.9651185099201,28.9651185099201,7537.45232995431,0.0,1.0
2015-10-09,41.2,41.56,41.09,41.56,17609,29.0355932508202,29.2893023180604,28.9580710358301,29.2893023180604,24986.2571683293,0.0,1.0
2015-10-12,41.072,41.18,40.99,41.09,5417,28.9453855824681,29.0214983026402,28.8875962949301,28.9580710358301,7686.44188090408,0.0,1.0
2015-10-13,40.47,40.742,40.4635,40.6665,16551,28.5211276422498,28.7128189374979,28.5165467840913,28.6596105081184,23485.0100739973,0.0,1.0
2015-10-14,40.77,40.86,40.7467,40.7467,19376,28.73255186495,28.79597913176,28.7161312503203,28.7161312503203,27493.5384685983,0.0,1.0
2015-10-15,41.55,41.62,41.09,41.09,18112,29.2822548439703,29.3315871626004,28.9580710358301,28.9580710358301,25699.988064784,0.0,1.0
2015-10-16,41.48,41.52,41.27,41.33,11527,29.2329225253403,29.2611124217003,29.0849255694502,29.1272104139902,16356.2147980767,0.0,1.0
2015-10-19,41.49,41.5699,41.4,41.43,2678,29.2399699994303,29.2962793174095,29.1765427326203,29.1976851548903,3799.94302327139,0.0,1.0
2015-10-20,41.69,41.83,41.56,41.56,6177,29.3809194812304,29.4795841184905,29.2893023180604,29.2893023180604,8764.84244015959,0.0,1.0
2015-10-21,41.7,42.05,41.7,42.05,3739,29.3879669553204,29.6346285484706,29.3879669553204,29.6346285484706,5305.44696191626,0.0,1.0
2015-10-22,41.98,42.09,41.81,41.81,7430,29.5852962298406,29.6628184448306,29.4654891703105,29.4654891703105,10542.7844148269,0.0,1.0
2015-10-23,42.37,42.46,42.17,42.17,7238,29.8601477193507,29.9235749861608,29.7191982375506,29.7191982375506,10270.3463788045,0.0,1.0
2015-10-26,42.28,42.32,42.178,42.2,4018,29.7967204525407,29.8249103489007,29.7248362168227,29.7403406598207,5701.33348301137,0.0,1.0
2015-10-27,41.73,41.967,41.6901,41.88,3955,29.4091093775904,29.5761345135235,29.3809899559713,29.5148214889405,5611.93975244151,0.0,1.0
2015-10-28,42.08,42.27,41.81,41.89,3904,29.6557709707406,29.7896729784507,29.4654891703105,29.5218689630305,5539.57339912304,0.0,1.0
2015-10-29,42.03,42.05,41.76,41.76,10286,29.6205336002906,29.6346285484706,29.4302517998604,29.4302517998604,14595.3002006608,0.0,1.0
2015-10-30,42.26,42.5,42.2349,42.253,7182,29.7826255043607,29.9517648825208,29.7649363443948,29.7776922724977,10190.8852849646,0.0,1.0
2015-11-02,42.54,42.59,42.311,42.34,12495,29.9799547788808,30.0151921493309,29.8185676222197,29.8390052970807,17729.7565630232,0.0,1.0
2015-11-03,42.33,42.42,42.09,42.09,13286,29.8319578229907,29.8953850898008,29.6628184448306,29.6628184448306,18852.1445135115,0.0,1.0
2015-11-04,41.78,42.16,41.7,42.16,7000,29.4443467480405,29.7121507634606,29.3879669553204,29.7121507634606,9932.63672998495,0.0,1.0
2015-11-05,41.51,41.78,41.4,41.78,32716,29.2540649476103,29.4443467480405,29.1765427326203,29.4443467480405,46422.3061797412,0.0,1.0
2015-11-06,41.15,41.3,40.962,41.3,15825,29.0003558803702,29.1060679917202,28.8678633674781,29.1060679917202,22454.8537502874,0.0,1.0
2015-11-09,40.94,41.01,40.795,41.0,63759,28.85235892448,28.9016912431101,28.750170550175,28.8946437690201,90470.712181016,0.0,1.0
2015-11-10,40.95,40.9895,40.72,40.7485,4657,28.8594063985701,28.8872439212256,28.6973144944999,28.7173997956565,6608.04132164856,0.0,1.0
2015-11-11,41.17,41.3799,41.0025,41.09,14191,29.0144508285502,29.1623773096994,28.8964056375426,28.9580710358301,20136.2925478881,0.0,1.0
2015-11-12,40.48,40.71,40.48,40.71,13721,28.5281751163398,28.6902670204099,28.5281751163398,28.6902670204099,19469.3869388748,0.0,1.0
2015-11-13,40.35,40.49,40.2301,40.392,15706,28.4365579531698,28.5352225904298,28.3520587388306,28.4661573443478,22285.9989258777,0.0,1.0
2015-11-16,40.8569,40.912,40.2324,40.2324,7359,28.7937944147921,28.832625997028,28.3536796578713,28.3536796578713,10442.0390994228,0.0,1.0
2015-11-17,40.999,41.215,40.945,41.135,5019,28.8939390216111,29.0461644619552,28.8558826615251,28.9897846692351,7121.70053539921,0.0,1.0
2015-11-18,41.35,41.35,41.0301,41.0337,165516,29.1413053621703,29.1413053621703,28.915856666031,28.9183937567034,234858.614428598,0.0,1.0
2015-11-19,41.66,41.77,41.59,41.6,125529,29.3597770589604,29.4372992739505,29.3104447403304,29.3174922144204,178119.136582612,0.0,1.0
2015-11-20,41.26,41.47,41.26,41.4561,11656,29.0778780953602,29.2258750512503,29.0778780953602,29.2160790622652,16539.2591035292,0.0,1.0
2015-11-23,40.8,41.1999,40.76,41.14,6963,28.75369428722,29.0355227760793,28.72550439086,28.9933084062801,9880.13565012647,0.0,1.0
2015-11-24,40.49,40.76,40.19,40.3,43436,28.5352225904298,28.72550439086,28.3237983677297,28.4013205827197,61633.429857661,0.0,1.0
2015-11-25,41.0,41.1499,40.79,40.9,13957,28.8946437690201,29.0002854056293,28.74664681313,28.82416902812,19804.2586914857,0.0,1.0
2015-11-27,41.06,41.181,40.8702,41.05,5962,28.9369286135601,29.0222030500492,28.8031675553318,28.9298811394701,8459.76859773862,0.0,1.0
2015-11-30,41.41,41.61,41.17,41.17,11895,29.1835902067103,29.3245396885104,29.0144508285502,29.0144508285502,16878.387700453,0.0,1.0
2015-12-01,41.91,42.03,41.721,41.79,13700,29.5359639112105,29.6205336002906,29.4027666509094,29.4513942221305,19439.5890286849,0.0,1.0
2015-12-02,41.29,41.84,41.29,41.84,9844,29.0990205176302,29.4866315925805,29.0990205176302,29.4866315925805,13968.1251385674,0.0,1.0
2015-12-03,41.1392,41.61,41.04,41.5724,17316,28.9927446083529,29.3245396885104,28.9228336653801,29.298041185932,24570.5053737743,0.0,1.0
2015-12-04,41.74,41.8,41.47,41.51,13311,29.4161568516804,29.4584416962205,29.2258750512503,29.2540649476103,18887.6182161186,0.0,1.0
2015-12-07,41.31,41.4599,41.27,41.35,4448,29.1131154658102,29.2187571024194,29.0849255694502,29.1413053621703,6311.48116785331,0.0,1.0
2015-12-08,40.58,40.86,40.5215,40.86,6992,28.5986498572399,28.79597913176,28.5574221338133,28.79597913176,9921.28514515069,0.0,1.0
2015-12-09,40.58,40.8,40.44,40.72,19935,28.5986498572399,28.75369428722,28.4999852199798,28.6973144944999,28286.7304588929,0.0,1.0
2015-12-10,40.54,40.81,40.54,40.81,3895,28.5704599608799,28.76074176131,28.5704599608799,28.76074176131,5526.80286618448,0.0,1.0
2015-12-11,40.15,40.48,40.049,40.48,7320,28.2956084713697,28.5281751163398,28.2244289830606,28.5281751163398,10386.7001233557,0.0,1.0
2015-12-14,40.04,40.0955,39.675,40.0955,13607,28.2180862563796,28.2571997375791,27.9608534520944,28.2571997375791,19307.6268549865,0.0,1.0
2015-12-15,40.09,40.29,40.04,40.29,284627,28.2533236268296,28.3942731086297,28.2180862563796,28.3942731086297,403870.942077919,0.0,1.0
2015-12-16,40.69,40.7435,40.05,40.45,37323,28.6761720722299,28.7138760586115,28.2251337304696,28.5070326940698,52959.4000961756,0.0,1.0
2015-12-17,40.2349,40.48,40.1427,40.48,3659,28.3554415263938,28.5281751163398,28.290463815284,28.5281751163398,5191.93111357357,0.0,1.0
2015-12-18,39.72,40.02,39.7018,39.9535,55236,27.9925670854994,28.2039913081996,27.9797406826556,28.1571256055011,78377.0174882072,0.0,1.0
2015-12-21,39.77,40.1,39.73,40.0,27400,28.0278044559495,28.2603711009196,27.9996145595895,28.1898963600196,38879.1780573697,0.0,1.0
2015-12-22,40.18,40.18,39.7201,40.05,20096,28.3167508936397,28.3167508936397,27.9926375602404,28.2251337304696,28515.1811036825,0.0,1.0
2015-12-23,40.34,40.45,40.09,40.09,47254,28.6109829368974,28.6889999949801,28.4336714412547,28.4336714412547,66625.6858145788,0.2575,1.0
2015-12-24,40.6,40.6212,40.21,40.21,4989,28.7953868923657,28.8104229071962,28.5187809591632,28.5187809591632,7034.23089111893,0.0,1.0
2015-12-28,40.14,40.37,40.02,40.1184,58871,28.4691337403833,28.6322603163745,28.3840242224748,28.4538140271597,83005.0524736544,0.0,1.0
2015-12-29,40.65,40.87,40.44,40.44,25092,28.8308491914943,28.9868833076598,28.6819075351544,28.6819075351544,35378.4168209974,0.0,1.0
2015-12-30,40.35,40.6799,40.35,40.4801,6930,28.6180753967231,28.8520556463731,28.6180753967231,28.7103482990555,9770.94008327403,0.0,1.0
2015-12-31,40.1418,40.4,40.0327,40.24,6523,28.4704103831519,28.6535376958516,28.3930316464534,28.5400583386403,9197.09122124047,0.0,1.0
2016-01-04,39.46,39.48,39.1101,39.2374,10224,27.9868464722353,28.0010313918867,27.7386813029338,27.8289683165151,14415.3090059731,0.0,1.0
2016-01-05,39.56,39.56,39.25,39.38,40509,28.0577710704923,28.0577710704923,27.8379048158954,27.9301067936296,57115.5861231383,0.0,1.0
2016-01-06,38.6731,38.99,38.57,38.84,23635,27.4287408085505,27.6535008604271,27.3556175477474,27.5471139630415,33324.1224918011,0.0,1.0
2016-01-07,37.7898,38.1574,37.58,37.82,28582,26.8022638321459,27.0629826553388,26.6534640250026,26.8236830608195,40299.1355642335,0.0,1.0
2016-01-08,37.46,38.09,37.46,37.89,18692,26.5683545070941,27.0151794761136,26.5683545070941,26.8733302795995,26354.7492116246,0.0,1.0
2016-01-11,37.61,37.7728,37.3234,37.6901,39475,26.6747414044797,26.7902066504422,26.471471505875,26.7315520076836,55657.6998249989,0.0,1.0
2016-01-12,37.4394,37.62,37.22,37.62,16178,26.5537440398531,26.6818338643054,26.3981354712772,26.6818338643054,22810.1397788178,0.0,1.0
2016-01-13,36.78,37.502,36.78,37.502,30758,26.0860672389461,26.5981428383621,26.0860672389461,26.5981428383621,43367.1825514203,0.0,1.0
2016-01-14,36.78,37.0842,36.43,36.63,22697,26.0860672389461,26.3018198668441,25.8378311450464,25.9796803415605,32001.5912078024,0.0,1.0
2016-01-15,35.14,35.61,34.93,35.61,32679,24.9229038275303,25.2562494393385,24.7739621711905,25.2562494393385,46075.6927822962,0.0,1.0
2016-01-19,35.0801,35.34,34.9432,35.25,57380,24.8804199931744,25.0647530240445,24.7833242181604,25.0009208856131,80902.8199102833,0.0,1.0
2016-01-20,34.5301,34.7,33.8538,34.5339,18680,24.4903347027605,24.6108355951993,24.0106716447481,24.4930298374943,26337.829834857,0.0,1.0
2016-01-21,34.99,35.07,34.3801,34.3801,21975,24.8165169301448,24.8732566087504,24.383947805375,24.383947805375,30983.60870562,0.0,1.0
2016-01-22,35.8248,35.9,35.49,35.49,8412,25.4085954763947,25.461930774284,25.17113992143,25.17113992143,11860.4831140694,0.0,1.0
2016-01-25,35.45,35.7642,35.44,35.7516,34229,25.1427700821272,25.3656151698509,25.1356776223015,25.3566786704705,48261.1122814412,0.0,1.0
2016-01-26,36.1,36.1299,35.8,35.86,36377,25.6037799707981,25.624986425677,25.3910061760269,25.4335609349812,51289.6807228369,0.0,1.0
2016-01-27,35.5601,36.27,35.52,35.956,9205,25.2208580648082,25.7243517878351,25.1924173009072,25.5016485493079,12978.5719287933,0.0,1.0
2016-01-28,35.8,36.0099,35.77,35.997,11697,25.3910061760269,25.5398769077685,25.3697287965498,25.5307276345933,16492.1625041929,0.0,1.0
2016-01-29,36.43,36.63,35.97,36.16,515866,25.8378311450464,25.9796803415605,25.5115779930639,25.6463347297523,727344.267965114,0.0,1.0
2016-02-01,36.9661,36.9661,36.27,36.36,52092,26.2180579163025,26.2180579163025,25.7243517878351,25.7881839262665,73447.014548039,0.0,1.0
2016-02-02,36.15,36.42,36.01,36.42,65916,25.6392422699266,25.8307386852207,25.5399478323667,25.8307386852207,92938.1365842845,0.0,1.0
2016-02-03,36.47,36.5,36.005,36.5,82717,25.8662009843492,25.8874783638263,25.5364016024539,25.8874783638263,116626.674006952,0.0,1.0
2016-02-04,36.31,36.449,36.171,36.27,44150,25.7527216271379,25.8513068187152,25.6541364355606,25.7243517878351,62249.207024033,0.0,1.0
2016-02-05,35.56,36.2899,35.45,36.2899,92468,25.22078714021,25.7384657828883,25.1427700821272,25.7384657828883,130375.07757867,0.0,1.0
2016-02-08,34.16,34.57,33.84,34.57,83128,24.2278427646112,24.5186336174651,24.0008840501886,24.5186336174651,117206.162661241,0.0,1.0
2016-02-09,33.89,34.01,33.33,33.33,88251,24.0363463493171,24.1214558672256,23.6391685990776,23.6391685990776,124429.326592932,0.0,1.0
2016-02-10,34.3512,34.72,34.3512,34.46,30052,24.3634505964787,24.6250205148507,24.3634505964787,24.4406165593823,42371.7592182613,0.0,1.0
2016-02-11,33.75,33.875,33.52,33.66,60746,23.9370519117572,24.0257076595786,23.773925335766,23.8732197733259,85648.705093588,0.0,1.0
2016-02-12,34.51,34.51,33.9464,33.9464,43897,24.4760788585109,24.4760788585109,24.0763478227341,24.0763478227341,61892.4901638499,0.0,1.0
2016-02-16,34.775,34.98,34.53,34.82,219261,24.6640290438921,24.809424470319,24.4902637781623,24.6959451131078,309146.622452921,0.0,1.0
2016-02-17,35.8309,35.97,35.47,35.47,50616,25.4129218768884,25.5115779930639,25.1569550017786,25.1569550017786,71365.9312056273,0.0,1.0
2016-02-18,35.88,36.0922,35.87,36.0117,10905,25.4477458546326,25.5982478521341,25.4406533948069,25.5411535505371,15375.4836375329,0.0,1.0
2016-02-19,35.933,36.008,35.47,35.5492,32083,25.4853358917088,25.5385293404016,25.1569550017786,25.2131272835982,45235.3637361733,0.0,1.0
2016-02-22,35.48,35.54,35.325,35.54,18884,25.1640474616043,25.2066022205586,25.0541143343059,25.2066022205586,26625.4592399058,0.0,1.0
2016-02-23,34.91,35.2551,34.91,35.2551,37467,24.7597772515391,25.0045380401242,24.7597772515391,25.0045380401242,52826.5241125582,0.0,1.0
2016-02-24,34.54,34.64,34.1101,34.42,27463,24.497356237988,24.568280836245,24.1924513900809,24.4122467200795,38721.4036806572,0.0,1.0
2016-02-25,35.33,35.33,34.93,34.93,18998,25.0576605642188,25.0576605642188,24.7739621711905,24.7739621711905,26786.1933191976,0.0,1.0
2016-02-26,35.0395,35.25,34.96,35.25,16869,24.851624606282,25.0009208856131,24.7952395506676,25.0009208856131,23784.4138910173,0.0,1.0
2016-02-29,35.07,35.2401,35.06,35.0814,9779,24.8732566087504,24.9938993503857,24.8661641489247,24.8813420129517,13787.8821175089,0.0,1.0
2016-03-01,35.97,36.0127,35.57,35.57,8600,25.5115779930639,25.5418627965197,25.2278796000357,25.2278796000357,12125.5533500948,0.0,1.0
2016-03-02,36.0,36.0,35.7131,35.7131,14091,25.532855372541,25.532855372541,25.3293727001415,25.3293727001415,19867.5781693239,0.0,1.0
2016-03-03,36.32,36.3457,36.0811,36.2052,45107,25.7598140869636,25.7780417087157,25.5903752217275,25.6783926481645,63598.5273212471,0.0,1.0
2016-03-04,36.62,36.73,36.3901,36.3901,65194,25.9725878817348,26.0506049398176,25.8095322303418,25.8095322303418,91920.1540821021,0.0,1.0
2016-03-07,36.37,36.57,36.172,36.21,11642,25.7952763860922,25.9371255826063,25.6548456815432,25.6817970288809,16414.6153606748,0.0,1.0
2016-03-08,35.8852,36.07,35.83,36.07,7671,25.4514339337419,25.582502591321,25.412283555504,25.582502591321,10815.7115986717,0.0,1.0
2016-03-09,35.89,36.02,35.89,35.9088,15150,25.4548383144583,25.5470402921925,25.4548383144583,25.4681721389306,21360.7131690623,0.0,1.0
2016-03-10,35.78,36.02,35.56,35.942,367687,25.3768212563755,25.5470402921925,25.22078714021,25.491719105552,518419.573794918,0.0,1.0
2016-03-11,36.64,36.8084,36.28,36.28,27042,25.9867728013862,26.1062098248511,25.7314442476608,25.7314442476608,38127.8155457282,0.0,1.0
2016-03-14,36.76,37.03,36.76,36.78,27192,26.0718823192947,26.2633787345887,26.0718823192947,26.0860672389461,38339.3077553228,0.0,1.0
2016-03-15,36.28,36.39,36.2501,36.39,24643,25.7314442476608,25.8094613057436,25.7102377927819,25.8094613057436,34745.3501402774,0.0,1.0
2016-03-16,36.84,36.84,36.26,36.26,5493,26.1286219979003,26.1286219979003,25.7172593280094,25.7172593280094,7744.84471535705,0.0,1.0
2016-03-17,37.72,37.8199,37.35,37.35,9476,26.7527584625624,26.8236121362212,26.4903374490113,26.4903374490113,13360.6678541277,0.0,1.0
2016-03-18,37.75,37.935,37.72,37.85,4469,26.7740358420396,26.9052463488151,26.7527584625624,26.8449604402966,6301.05789785737,0.0,1.0
2016-03-21,37.55,37.58,37.4201,37.58,3826,26.6321866455254,26.6534640250026,26.5400555923895,26.6534640250026,5394.46129272821,0.0,1.0
2016-03-22,37.1,37.19,36.9501,37.01,18826,26.3130259533687,26.3768580918,26.2067099805814,26.2491938149373,26543.6822521958,0.0,1.0
2016-03-23,36.58,36.73,36.54,36.73,20032,26.0540802451322,26.1609176436223,26.0255902722015,26.1609176436223,28124.9828474335,0.1549,1.0
2016-03-24,36.42,36.44,36.3101,36.39,1742,25.9401203534093,25.9543653398747,25.8618441527822,25.9187528737113,2445.77276958014,0.0,1.0
2016-03-28,36.6301,36.71,36.62,36.71,1260,26.0897639362279,26.146672657157,26.0825702180629,26.146672657157,1769.04344986852,0.0,1.0
2016-03-29,37.42,37.48,36.78,36.78,5741,26.652369676677,26.6951046360731,26.1965301097857,26.1965301097857,8060.37971880573,0.0,1.0
2016-03-30,37.808,37.9173,37.66,37.72,7041,26.9287224141049,27.006571265138,26.8233095142613,26.8660444736573,9885.58327819388,0.0,1.0
2016-03-31,37.67,37.79,37.55,37.75,47613,26.8304320074939,26.9159019262861,26.7449620887018,26.8874119533554,66848.7823639605,0.0,1.0
2016-04-01,37.32,37.32,36.83,36.83,26952,26.5811447443503,26.5811447443503,26.2321425759491,26.2321425759491,37840.6817943305,0.0,1.0
2016-04-04,37.26,37.34,37.14,37.3,4842,26.5384097849542,26.5953897308156,26.4529398661621,26.5668997578849,6798.1812573519,0.0,1.0
2016-04-05,36.56,36.89,36.56,36.89,19821,26.0398352586668,26.2748775353451,26.0398352586668,26.2748775353451,27828.7382697175,0.0,1.0
2016-04-06,37.12,37.12,36.6417,36.6417,2751,26.4386948796967,26.4386948796967,26.0980260283778,26.0980260283778,3862.41153221295,0.0,1.0
2016-04-07,36.28,36.62,36.27,36.62,3089,25.8404054481519,26.0825702180629,25.8332829549192,26.0825702180629,4336.96445765386,0.0,1.0
2016-04-08,36.82,36.82,36.65,36.65,1855,26.2250200827164,26.2250200827164,26.1039376977609,26.1039376977609,2604.42507897311,0.0,1.0
2016-04-11,36.93,37.1313,36.93,37.1,3240,26.3033675082759,26.4467432970496,26.3033675082759,26.4244498932314,4548.96887109049,0.0,1.0
2016-04-12,37.14,37.21,36.8038,36.8038,7144,26.4529398661621,26.5027973187908,26.2134816436795,26.2134816436795,10030.1955602069,0.0,1.0
2016-04-13,37.85,37.8595,37.64,37.7,109100,26.9586368856821,26.9654032542532,26.8090645277959,26.851799487192,153176.698714807,0.0,1.0
2016-04-14,37.3,37.41,37.2,37.41,9423,26.5668997578849,26.6452471834443,26.4956748255581,26.6452471834443,13229.9178000882,0.0,1.0
2016-04-15,36.98,37.204,36.98,37.14,4050,26.3389799744392,26.4985238228512,26.3389799744392,26.4529398661621,5686.21108886313,0.0,1.0
2016-04-18,37.35,37.355,37.17,37.31,65325,26.6025122240483,26.6060734706646,26.4743073458601,26.5740222511176,91716.4788592551,0.0,1.0
2016-04-19,37.88,38.0,37.75,37.81,5542,26.9800043653802,27.0654742841723,26.8874119533554,26.9301469127514,7780.98317394552,0.0,1.0
2016-04-20,37.63,37.99,37.6064,37.73,86242,26.8019420345632,27.0583517909396,26.7851329505341,26.87316696689,121084.004129811,0.0,1.0
2016-04-21,37.298,37.58,37.22,37.58,63315,26.5654752592384,26.7663295683999,26.5099198120235,26.7663295683999,88894.4333558933,0.0,1.0
2016-04-22,37.45,37.518,37.122,37.33,15445,26.6737371563751,26.7221701103573,26.4401193783433,26.5882672375829,21684.8222882693,0.0,1.0
2016-04-25,37.6622,37.6676,37.58,37.58,2015,26.8248764627725,26.8287226091181,26.7663295683999,26.7663295683999,2829.06551705165,0.0,1.0
2016-04-26,38.05,38.166,38.0001,38.08,4758,27.1010867503357,27.1837076718347,27.0655455091046,27.1224542300337,6680.24502736066,0.0,1.0
2016-04-27,38.3,38.4799,38.1922,38.4799,8241,27.2791490811526,27.4072827344085,27.2023686041043,27.4072827344085,11570.3865637829,0.0,1.0
2016-04-28,38.4,38.4499,38.2,38.2,4559,27.3503740134794,27.3859152547104,27.2079241488258,27.2079241488258,6400.84848250047,0.0,1.0
2016-04-29,38.08,38.349,37.98,38.23,27207,27.1224542300337,27.3140492979927,27.0512292977069,27.2292916285239,38198.7024925182,0.0,1.0
2016-05-02,38.387,38.395,38.19,38.19,1825,27.3411147722769,27.346812766863,27.2008016555931,27.2008016555931,2562.30499683338,0.0,1.0
2016-05-03,37.68,38.14,37.68,38.14,11149,26.8375545007266,27.1651891894298,26.8375545007266,27.1651891894298,15653.2265258605,0.0,1.0
2016-05-04,37.48,37.63,37.36,37.55,3620,26.6951046360731,26.8019420345632,26.609634717281,26.7449620887018,5082.48991152703,0.0,1.0
2016-05-05,37.31,37.4423,37.29,37.39,3305,26.5740222511176,26.6682528365859,26.5597772646522,26.631002196979,4640.2290490599,0.0,1.0
2016-05-06,37.33,37.37,37.31,37.32,5931,26.5882672375829,26.6167572105136,26.5740222511176,26.5811447443503,8327.140239024,0.0,1.0
2016-05-09,37.42,37.4204,37.3,37.33,6466,26.652369676677,26.6526545764063,26.5668997578849,26.5882672375829,9078.28170384912,0.0,1.0
2016-05-10,37.54,37.59,37.35,37.39,18591,26.7378395954691,26.7734520616325,26.6025122240483,26.631002196979,26101.8149019887,0.0,1.0
2016-05-11,37.4,37.5344,37.2101,37.53,44167,26.6381246902117,26.7338509992588,26.5028685437231,26.7307171022365,62010.5889288437,0.0,1.0
2016-05-12,37.361,37.63,37.171,37.56,8162,26.6103469666042,26.8019420345632,26.4750195951834,26.7520845819345,11459.4703474817,0.0,1.0
2016-05-13,36.75,36.99,36.74,36.77,6937,26.1751626300877,26.3461024676719,26.168040136855,26.189407616553,9739.56699344282,0.0,1.0
2016-05-16,37.32,37.32,37.0871,37.0871,10178,26.5811447443503,26.5811447443503,26.4152618769612,26.4152618769612,14289.9398672713,0.0,1.0
2016-05-17,37.54,37.756,37.48,37.65,2144,26.7378395954691,26.891685449295,26.6951046360731,26.8161870210286,3010.18187025248,0.0,1.0
2016-05-18,37.95,38.25,37.81,37.81,3521,27.0298618180089,27.2435366149892,26.9301469127514,26.9301469127514,4943.49364046594,0.0,1.0
2016-05-19,37.912,38.034,37.81,38.034,13967,27.0027963437247,27.0896907611634,26.9301469127514,27.0896907611634,19609.7062415188,0.0,1.0
2016-05-20,38.06,38.2103,38.06,38.11,4943,27.1082092435683,27.2152603168555,27.1082092435683,27.1438217097317,6939.985533889,0.0,1.0
2016-05-23,38.28,38.3818,38.15,38.15,4275,27.2649040946872,27.3374110757959,27.1723116826624,27.1723116826624,6002.11170491108,0.0,1.0
2016-05-24,39.26,39.38,38.79,38.79,26298,27.9629084314896,28.0483783502817,27.6281512495538,27.6281512495538,36922.4640036845,0.0,1.0
2016-05-25,39.48,39.51,39.381,39.44,8066,28.1196032826085,28.1409707623065,28.049090599605,28.0911133096778,11324.6860846345,0.0,1.0
2016-05-26,39.31,39.43,39.25,39.33,6059,27.998520897653,28.0839908164451,27.9557859382569,28.0127658841183,8506.85258948681,0.0,1.0
2016-05-27,39.35,39.37,39.198,39.24,6042,28.0270108705837,28.041255857049,27.918748973447,27.9486634450242,8482.98454294097,0.0,1.0
2016-05-31,38.69,38.83,38.58,38.83,4317,27.556926317227,27.6566412224845,27.4785788916675,27.6566412224845,6061.07981990668,0.0,1.0
2016-06-01,38.09,38.1943,37.9013,38.07,3659,27.1295767232664,27.2038643276832,26.9951752759658,27.115331736801,5137.24601830867,0.0,1.0
2016-06-02,38.38,38.43,38.24,38.3358,7812,27.336129027014,27.3717414931774,27.2364141217565,27.3046476069256,10968.0693891849,0.0,1.0
2016-06-03,38.58,38.67,38.31,38.5,9561,27.4785788916675,27.5426813307616,27.2862715743853,27.4215989458061,13423.670177931,0.0,1.0
2016-06-06,38.66,38.67,38.38,38.38,9368,27.535558837529,27.5426813307616,27.336129027014,27.336129027014,13152.6976494987,0.0,1.0
2016-06-07,38.87,39.055,38.8,38.8,10158,27.6851311954152,27.8168973202197,27.6352737427864,27.6352737427864,14261.8598125115,0.0,1.0
2016-06-08,38.91,39.12,38.896,39.12,13250,27.7136211683459,27.8631935262321,27.7036496778201,27.8631935262321,18603.0362783793,0.0,1.0
2016-06-09,38.71,38.74,38.55,38.66,3464,27.5711713036923,27.5925387833904,27.4572114119695,27.535558837529,4863.46548440046,0.0,1.0
2016-06-10,37.16,37.88,36.96,37.88,67537,26.4671848526274,26.9800043653802,26.3247349879739,26.9800043653802,94822.132915691,0.0,1.0
2016-06-13,36.66,36.954,36.52,36.64,3405,26.1110601909936,26.3204614920343,26.0113452857361,26.0968152045282,4780.62932285899,0.0,1.0
2016-06-14,35.61,35.91,35.4901,35.91,10825,25.3631984015625,25.5768731985428,25.2777997077027,25.5768731985428,15198.3296387514,0.0,1.0
2016-06-15,35.96,36.0414,35.84,35.99,5541,25.6124856647062,25.6704627596202,25.5270157459141,25.6338531444042,7779.57917120754,0.0,1.0
2016-06-16,35.7579,35.84,34.9273,35.39,18529,25.4685400764738,25.5270157459141,24.8769457885676,25.2065035504436,26014.7667322333,0.0,1.0
2016-06-17,36.88,36.88,36.25,36.34,77161,26.2677550421125,26.2677550421125,25.8190379684538,25.8831404075479,108334.255266115,0.0,1.0
2016-06-20,38.94,39.12,38.86,38.92,11285,27.7349886480439,27.8631935262321,27.6780087021825,27.7207436615786,15844.1708982272,0.0,1.0
2016-06-21,39.08,39.4,38.97,38.99,52960,27.8347035533014,28.0626233367471,27.7563561277419,27.7706011142073,74355.9850039977,0.0,1.0
2016-06-22,39.06,39.34,38.8715,38.9725,57883,28.0386917594853,28.2396859656464,27.9033795885517,27.9758810700599,80635.3591456402,0.3064,1.0
2016-06-23,40.35,40.35,39.6135,40.09,18187,28.9647007807279,28.9647007807279,28.4360142348789,28.7780633035782,25335.8546858622,0.0,1.0
2016-06-24,32.9,34.0999,32.76,33.43,381041,23.6168192239392,24.4781511809849,23.5163221208586,23.9972725427443,530818.683969627,0.0,1.0
2016-06-27,30.05,30.27,29.7,30.19,160352,21.5709853397986,21.7289093589252,21.3197425820971,21.6714824428792,223382.359409873,0.0,1.0
2016-06-28,31.71,31.71,31.2372,31.47,345188,22.7625938477542,22.7625938477542,22.423200773922,22.590313099616,480872.766663187,0.0,1.0
2016-06-29,32.42,32.865,32.09,32.09,459037,23.2722577276629,23.591694948169,23.0353716989729,23.0353716989729,639472.960215215,0.0,1.0
2016-06-30,33.25,33.25,32.498,32.74,100341,23.8680619816407,23.8680619816407,23.3282489708078,23.5019653918471,139782.536703915,0.0,1.0
2016-07-01,33.22,33.47,33.02,33.31,3603532,23.8465268881234,24.0259860007673,23.7029595980083,23.9111321686752,5019990.27370398,0.0,1.0
2016-07-05,31.07,31.74,31.0092,31.74,73122,22.3031785193857,22.7841289412714,22.2595340631907,22.7841289412714,101864.428786475,0.0,1.0
2016-07-06,30.805,30.805,30.1001,30.42,32757,22.1129518599832,22.1129518599832,21.6069489459724,21.8365848265116,45632.9571641715,0.0,1.0
2016-07-07,30.97,31.4099,30.83,31.35,20139,22.2313948743282,22.5471711289364,22.1308977712476,22.5041727255469,28055.1370494627,0.0,1.0
2016-07-08,31.85,31.9,31.651,31.73,28190,22.8630909508348,22.8989827733635,22.7202414971702,22.7769505767657,39270.7837243335,0.0,1.0
2016-07-11,32.89,33.01,32.73,32.73,80145,23.6096408594334,23.6957812335025,23.4947870273413,23.4947870273413,111647.994380515,0.0,1.0
2016-07-12,33.7,33.97,33.495,33.55,145302,24.1910883843997,24.3849042260552,24.0439319120317,24.0834129168134,202416.580940515,0.0,1.0
2016-07-13,33.49,33.99,33.49,33.96,7383,24.0403427297788,24.3992609550667,24.0403427297788,24.3777258615494,10285.0725873273,0.0,1.0
2016-07-14,33.98,34.0621,33.89,34.0,42087,24.3920825905609,24.4510169631532,24.3274773100091,24.4064393195724,58630.3467401926,0.0,1.0
2016-07-15,33.51,33.69,33.4251,33.69,13128,24.0546994587903,24.183910019894,23.9937551441365,24.183910019894,18288.2883551987,0.0,1.0
2016-07-18,33.67,33.882,33.67,33.67,28249,24.1695532908825,24.3217346184045,24.1695532908825,24.1695532908825,39352.9751482333,0.0,1.0
2016-07-19,33.4571,33.5371,33.45,33.5,2997,24.0167259105549,24.074152826601,24.0116292717558,24.0475210942846,4175.04571911414,0.0,1.0
2016-07-20,33.89,34.0199,33.7177,33.81,9649,24.3274773100091,24.4207242649389,24.2037940895749,24.2700503939631,13441.7804950725,0.0,1.0
2016-07-21,33.77,33.93,33.681,33.87,17087,24.24133693594,24.3561907680321,24.1774494918388,24.3131205809976,23803.4722063742,0.0,1.0
2016-07-22,33.5455,33.639,33.461,33.62,7633,24.0801826527858,24.1473003609146,24.0195254727121,24.1336614683537,10633.3413326654,0.0,1.0
2016-07-25,33.84,33.84,33.67,33.76,10213,24.2915854874803,24.2915854874803,24.1695532908825,24.2341585714343,14227.4747845555,0.0,1.0
2016-07-26,33.771,33.9,33.6745,33.9,5484,24.2420547723906,24.3346556745149,24.17278355491,24.3346556745149,7639.6231977384,0.0,1.0
2016-07-27,34.18,34.34,33.9101,34.18,12978,24.535649880676,24.6505037127681,24.3419058226657,24.535649880676,18079.3271079958,0.0,1.0
2016-07-28,34.31,34.36,34.141,34.36,24026,24.6289686192509,24.6648604417797,24.5076542591036,24.6648604417797,33470.0195019808,0.0,1.0
2016-07-29,34.49,34.7533,34.38,34.45,6832,24.7581791803545,24.9471855177911,24.6792171707912,24.7294657223315,9517.48827260188,0.0,1.0
2016-08-01,34.16,34.4,34.1325,34.4,4018,24.5212931516645,24.6935738998027,24.5015526492737,24.6935738998027,5597.37527507529,0.0,1.0
2016-08-02,34.59,34.59,34.34,34.44,18105,24.8299628254121,24.8299628254121,24.6505037127681,24.7222873578257,25221.6225373912,0.0,1.0
2016-08-03,34.18,34.28,34.11,34.26,11325,24.535649880676,24.6074335257336,24.4854013291357,24.5930767967221,15776.5741638197,0.0,1.0
2016-08-04,34.3,34.3,34.146,34.2,35036,24.6217902547451,24.6217902547451,24.5112434413565,24.5500066096876,48807.7750466744,0.0,1.0
2016-08-05,34.26,34.28,34.1842,34.21,2615,24.5930767967221,24.6074335257336,24.5386647937685,24.5571849741933,3642.8910762374,0.0,1.0
2016-08-08,34.2,34.293,34.18,34.2776,2394,24.5500066096876,24.6167653995911,24.535649880676,24.6057107182522,3335.02150535844,0.0,1.0
2016-08-09,34.304,34.42,34.2116,34.2116,10737,24.6246616005474,24.7079306288142,24.5583335125142,24.5583335125142,14957.4460747843,0.0,1.0
2016-08-10,34.49,34.57,34.3316,34.57,32958,24.7581791803545,24.8156060964005,24.6444738865833,24.8156060964005,45912.9652354234,0.0,1.0
2016-08-11,34.56,34.56,34.4423,34.45,5322,24.8084277318948,24.8084277318948,24.723938381662,24.7294657223315,7413.94505075925,0.0,1.0
2016-08-12,34.66,34.8399,34.5401,34.71,17013,24.8802113769524,25.0093501544109,24.7941427865283,24.9161031994811,23700.384657754,0.0,1.0
2016-08-15,34.6002,34.67,34.521,34.61,5193,24.8372847572079,24.8873897414581,24.7804321103223,24.8443195544236,7234.23837816476,0.0,1.0
2016-08-16,34.84,34.87,34.578,34.578,31786,25.009421938056,25.0309570315732,24.8213487880052,24.8213487880052,44280.281357278,0.0,1.0
2016-08-17,34.68,34.92,34.401,34.63,30529,24.8945681059639,25.066848854102,24.6942917362533,24.8586762834351,42529.1861057176,0.0,1.0
2016-08-18,35.24,35.24,35.0,35.07,13011,25.2965565182862,25.2965565182862,25.1242757701481,25.1745243216884,18125.2985823805,0.0,1.0
2016-08-19,34.93,34.99,34.8,34.85,16251,25.0740272186078,25.1170974056423,24.9807084800329,25.0166003025617,22638.8615219633,0.0,1.0
2016-08-22,35.14,35.14,34.81,34.85,2480,25.2247728732287,25.2247728732287,24.9878868445387,25.0166003025617,3454.82595375478,0.0,1.0
2016-08-23,35.53,35.5936,35.47,35.5936,25195,25.5047290889532,25.5503834872098,25.4616589019186,25.5503834872098,35098.5241551821,0.0,1.0
2016-08-24,35.57,35.69,35.49,35.63,36727,25.5334425469762,25.6195829210453,25.4760156309302,25.5765127340107,51163.4648401419,0.0,1.0
2016-08-25,35.29,35.29,35.1701,35.29,3546,25.332448340815,25.332448340815,25.246379750391,25.332448340815,4939.8438838768,0.0,1.0
2016-08-26,34.98,35.53,34.89,35.38,41060,25.1099190411366,25.5047290889532,25.0453137605848,25.3970536213668,57199.6587343432,0.0,1.0
2016-08-29,35.19,35.19,34.96,34.96,268,25.2606646957575,25.2606646957575,25.0955623121251,25.0955623121251,373.344095002532,0.0,1.0
2016-08-30,34.97,35.11,34.92,35.11,4036,25.1027406766308,25.2032377797114,25.066848854102,25.2032377797114,5622.45062473964,0.0,1.0
2016-08-31,34.99,34.99,34.7801,34.908,5468,25.1170974056423,25.1170974056423,24.9664235346665,25.0582348166951,7617.33399803676,0.0,1.0
2016-09-01,35.52,35.5233,35.34,35.51,10347,25.4975507244474,25.4999195847343,25.3683401633438,25.4903723599417,14414.1468320568,0.0,1.0
2016-09-02,36.01,36.08,35.7909,35.9,42689,25.8492905852295,25.8995391367698,25.6920126189084,25.7703285756662,59468.9778789669,0.0,1.0
2016-09-06,36.17,36.21,35.99,36.01,9599,25.9641444173216,25.9928578753446,25.834933856218,25.8492905852295,13372.1267460049,0.0,1.0
2016-09-07,35.87,36.03,35.72,35.95,27209,25.7487934821489,25.863647314241,25.6411180145626,25.806220398195,37904.1771676266,0.0,1.0
2016-09-08,35.85,35.9525,35.73,35.89,37322,25.7344367531374,25.8080149893214,25.6482963790683,25.7631502111604,51992.3444540468,0.0,1.0
2016-09-09,34.91,35.165,34.82,35.0757,24740,25.0596704895963,25.2427187844931,24.9950652090445,25.1786159894567,34464.6750386666,0.0,1.0
2016-09-12,35.11,35.13,34.56,34.56,14277,25.2032377797114,25.2175945087229,24.8084277318948,24.8084277318948,19888.931508773,0.0,1.0
2016-09-13,34.33,34.58,34.18,34.58,8328,24.6433253482624,24.8227844609063,24.535649880676,24.8227844609063,11601.5284447056,0.0,1.0
2016-09-14,34.32,34.32,34.163,34.23,5618,24.6361469837566,24.6361469837566,24.5234466610163,24.5715417032048,7826.29524523967,0.0,1.0
2016-09-15,34.66,34.7,34.29,34.2912,4557,24.8802113769524,24.9089248349754,24.6146118902394,24.6154732939801,6348.2426900244,0.0,1.0
2016-09-16,34.12,34.292,34.0405,34.292,4588,24.4925796936415,24.6160475631405,24.4355116958207,24.6160475631405,6391.42801444635,0.0,1.0
2016-09-19,34.33,34.48,34.23,34.42,4525,24.6433253482624,24.7510008158487,24.5715417032048,24.7079306288142,6303.66429062112,0.0,1.0
2016-09-20,34.41,34.4301,34.3011,34.4301,2427,24.7007522643084,24.715180776965,24.6225798748408,24.715180776965,3380.99297974309,0.0,1.0
2016-09-21,34.36,34.36,33.95,34.11,3708,24.9450320084393,24.9450320084393,24.647375922192,24.7635343948739,5107.50517204773,0.3903,1.0
2016-09-22,34.68,34.8,34.61,34.8,9984,25.1773489538032,25.2644678083146,25.1265296220048,25.2644678083146,13752.2469357401,0.0,1.0
2016-09-23,34.32,34.3911,34.25,34.25,4130,24.9159923902689,24.9676103115669,24.8651730584705,24.8651730584705,5688.7800325127,0.0,1.0
2016-09-26,33.9101,34.01,33.9101,33.99,1633,24.6184089030669,24.6909353494477,24.6184089030669,24.6764155403624,2249.34086999837,0.0,1.0
2016-09-27,34.16,34.189,33.93,33.93,2135,24.799833917587,24.8208876407606,24.6328561131067,24.6328561131067,2940.81001680741,0.0,1.0
2016-09-28,34.4752,34.4752,34.2779,34.32,7457,25.0286661087703,25.0286661087703,24.8854281921444,24.9159923902689,10271.4849158468,0.0,1.0
2016-09-29,33.93,34.24,33.89,34.24,5674,24.6328561131067,24.8579131539279,24.6038164949362,24.8579131539279,7815.52975895329,0.0,1.0
2016-09-30,34.28,34.45,34.15,34.19,4220,24.8869527720984,25.0103711493229,24.7925740130443,24.8216136312148,5812.74860464978,0.0,1.0
2016-10-03,34.39,34.438,34.28,34.438,8670,24.9668117220672,25.0016592638718,24.8869527720984,25.0016592638718,11942.3057825388,0.0,1.0
2016-10-04,34.27,34.75,34.27,34.67,8316,24.8796928675558,25.2281682856015,24.8796928675558,25.1700890492605,11454.6960654662,0.0,1.0
2016-10-05,34.15,34.24,34.14,34.19,1830,24.7925740130443,24.8579131539279,24.7853141085017,24.8216136312148,2520.69430012065,0.0,1.0
2016-10-06,33.64,33.683,33.53,33.68,20149,24.4223188813708,24.453536470904,24.342459931402,24.4513584995412,27753.8084443337,0.0,1.0
2016-10-07,32.87,32.92,32.7,32.85,30595,23.8633062315891,23.8996057543022,23.7398878543646,23.8487864225039,42142.4273837109,0.0,1.0
2016-10-10,32.65,32.77,32.63,32.7,8473,23.7035883316515,23.7907071861629,23.6890685225662,23.7398878543646,11670.9523524165,0.0,1.0
2016-10-11,32.1085,32.57,31.99,32.5575,8370,23.3104645006686,23.6455090953105,23.2244346318386,23.6364342146322,11529.0772087485,0.0,1.0
2016-10-12,32.1,32.16,32.0391,32.11,4412,23.3042935818074,23.3478530090631,23.2600807631429,23.31155348635,6077.21489187556,0.0,1.0
2016-10-13,32.27,32.431,31.89,31.89,8280,23.4277119590319,23.5445964221681,23.1518355864124,23.1518355864124,11405.1086366114,0.0,1.0
2016-10-14,32.11,32.36,32.109,32.36,2727,23.31155348635,23.4930510999155,23.3108274958958,23.4930510999155,3756.24773575355,0.0,1.0
2016-10-17,31.8,31.89,31.77,31.77,2869,23.0864964455288,23.1518355864124,23.064716731901,23.064716731901,3951.84259401428,0.0,1.0
2016-10-18,32.39,32.4905,32.2,32.2,14930,23.5148308135434,23.5877928541967,23.3768926272336,23.3768926272336,20565.0086889624,0.0,1.0
2016-10-19,32.63,32.729,32.59,32.59,2519,23.6890685225662,23.7609415775382,23.6600289043958,23.6600289043958,3469.74259125896,0.0,1.0
2016-10-20,32.54,32.65,32.41,32.41,4656,23.6237293816827,23.7035883316515,23.5293506226286,23.5293506226286,6413.30746522496,0.0,1.0
2016-10-21,32.52,32.52,32.23,32.32,9516,23.6092095725974,23.6092095725974,23.3986723408615,23.464011481745,13107.6103606273,0.0,1.0
2016-10-24,32.28,32.4471,32.18,32.44,5844,23.4349718635746,23.5562848684817,23.3623728181484,23.5511303362565,8049.69261743443,0.0,1.0
2016-10-25,32.1,32.14,31.92,32.11,51965,23.3042935818074,23.3333331999779,23.1736153000403,23.31155348635,71578.0761233712,0.0,1.0
2016-10-26,31.84,31.98,31.73,31.77,59083,23.1155360636993,23.217174727296,23.0356771137305,23.064716731901,81382.612750835,0.0,1.0
2016-10-27,31.66,31.85,31.576,31.85,4748,22.9848577819322,23.1227959682419,22.9238745837742,23.1227959682419,6540.03089452065,0.0,1.0
2016-10-28,31.83,31.88,31.65,31.65,15810,23.1082761591567,23.1445756818698,22.9775978773896,22.9775978773896,21777.1458387472,0.0,1.0
2016-10-31,31.95,31.98,31.69,31.69,11907,23.1953950136681,23.217174727296,23.00663749556,23.00663749556,16401.0420937358,0.0,1.0
2016-11-01,31.91,32.06,31.8544,32.06,11674,23.1663553954977,23.2752539636369,23.1259903262407,23.2752539636369,16080.1012347586,0.0,1.0
2016-11-02,31.99,32.14,31.96,32.14,12438,23.2244346318386,23.3333331999779,23.2026549182108,23.3333331999779,17132.4566693446,0.0,1.0
2016-11-03,32.3,32.72,32.29,32.61,6901,23.4494916726598,23.7544076634498,23.4422317681172,23.674548713481,9505.63462575549,0.0,1.0
2016-11-04,31.73,32.002,31.69,31.97,25315,23.0356771137305,23.2331465172898,23.00663749556,23.2099148227534,34869.6044850022,0.0,1.0
2016-11-07,31.94,31.99,31.87,31.96,4203,23.1881351091255,23.2244346318386,23.1373157773272,23.2026549182108,5789.33231880167,0.0,1.0
2016-11-08,32.0,32.13,31.83,31.83,11731,23.2316945363812,23.3260732954353,23.1082761591567,23.1082761591567,16158.6146637788,0.0,1.0
2016-11-09,32.36,32.55,32.1308,32.19,17964,23.4930510999155,23.6309892862253,23.3266540877987,23.369632722691,24744.1269985613,0.0,1.0
2016-11-10,31.97,32.18,31.709,32.18,42879,23.2099148227534,23.3623728181484,23.020431314191,23.3623728181484,59062.7600518431,0.0,1.0
2016-11-11,31.72,31.9,31.64,31.83,25421,23.0284172091879,23.159095490955,22.9703379728469,23.1082761591567,35015.6119144081,0.0,1.0
2016-11-14,31.61,31.61,31.44,31.54,10275,22.9485582592191,22.9485582592191,22.8251398819946,22.8977389274207,14153.0786523167,0.0,1.0
2016-11-15,31.82,31.8713,31.5523,31.661,3790,23.1010162546141,23.1382595649177,22.9066686100082,22.9855837723864,5220.4543155504,0.0,1.0
2016-11-16,31.45,31.55,31.41,31.5,17098,22.8323997865372,22.9049988319634,22.8033601683667,22.8686993092503,23551.2738488867,0.0,1.0
2016-11-17,31.79,31.9,31.71,31.71,18927,23.0792365409862,23.159095490955,23.0211573046453,23.0211573046453,26070.5907204281,0.0,1.0
2016-11-18,31.55,31.583,31.41,31.428,31916,22.9049988319634,22.928956516954,22.8033601683667,22.8164279965434,43962.0105369674,0.0,1.0
2016-11-21,31.87,31.9,31.65,31.69,16673,23.1373157773272,23.159095490955,22.9775978773896,23.00663749556,22965.8667026838,0.0,1.0
2016-11-22,31.86,31.86,31.76,31.82,9836,23.1300558727846,23.1300558727846,23.0574568273584,23.1010162546141,13548.3875060036,0.0,1.0
2016-11-23,31.77,31.81,31.6,31.6,6115,23.064716731901,23.0937563500715,22.9412983546765,22.9412983546765,8422.97576242498,0.0,1.0
2016-11-25,31.88,31.88,31.77,31.77,14733,23.1445756818698,23.1445756818698,23.064716731901,23.064716731901,20293.6552588401,0.0,1.0
2016-11-28,31.72,31.7977,31.6565,31.7,5107,23.0284172091879,23.084826667484,22.9823168153423,23.0138974001026,7034.52775448968,0.0,1.0
2016-11-29,32.05,32.12,31.9984,31.9984,2895,23.2679940590943,23.3188133908927,23.2305329516544,23.2305329516544,3987.6557370761,0.0,1.0
2016-11-30,32.03,32.0745,31.89,32.01,4244,23.2534742500091,23.2857808252237,23.1518355864124,23.2389544409238,5845.806890553,0.0,1.0
2016-12-01,31.83,31.96,31.7001,31.96,5460,23.1082761591567,23.2026549182108,23.0139699991481,23.2026549182108,7520.7600429829,0.0,1.0
2016-12-02,32.2,32.23,32.04,32.04,1542,23.3768926272336,23.3986723408615,23.2607341545517,23.2607341545517,2123.99486928198,0.0,1.0
2016-12-05,32.35,32.44,32.179,32.44,5921,23.4857911953729,23.5511303362565,23.3616468276941,23.5511303362565,8155.75461804061,0.0,1.0
2016-12-06,32.35,32.43,32.3,32.37,6939,23.4857911953729,23.5438704317138,23.4494916726598,23.5003110044581,9557.97691176892,0.0,1.0
2016-12-07,32.7196,32.8,32.43,32.43,3401,23.7541172672681,23.8124868997908,23.5438704317138,23.5438704317138,4684.63459820235,0.0,1.0
2016-12-08,32.64,32.765,32.62,32.6349,3263,23.6963284271088,23.7870772338916,23.6818086180236,23.6926258757921,4494.54945425884,0.0,1.0
2016-12-09,32.88,32.88,32.74,32.7701,3714,23.8705661361317,23.8705661361317,23.768927472535,23.7907797852083,5115.76974352353,0.0,1.0
2016-12-12,32.59,32.64,32.4997,32.58,5602,23.6600289043958,23.6963284271088,23.5944719663759,23.6527689998531,7716.35490124361,0.0,1.0
2016-12-13,32.95,33.014,32.77,32.77,10407,23.92138546793,23.9678488570028,23.7907071861629,23.7907071861629,14334.8992247845,0.0,1.0
2016-12-14,32.92,33.005,32.8723,32.92,5253,23.8996057543022,23.9613149429144,23.8649760096339,23.8996057543022,7235.63232706761,0.0,1.0
2016-12-15,32.33,32.4,32.22,32.4,7275,23.4712713862877,23.522090718086,23.3914124363188,23.522090718086,10020.792914414,0.0,1.0
2016-12-16,32.52,32.59,32.33,32.33,9058,23.6092095725974,23.6600289043958,23.4712713862877,23.4712713862877,12476.7480713075,0.0,1.0
2016-12-19,32.41,32.51,32.38,32.46,4378,23.5293506226286,23.6019496680548,23.5075709090008,23.5656501453417,6030.38232017933,0.0,1.0
2016-12-20,32.36,32.394,32.315,32.34,4371,23.4930510999155,23.5177347753604,23.4603815294737,23.4785312908303,6020.74032012422,0.0,1.0
2016-12-21,32.3752,32.4064,32.3301,32.4064,4196,23.5040861548203,23.5267370569933,23.4713439853331,23.5267370569933,5779.69031874656,0.0,1.0
2016-12-22,32.3491,32.4603,32.3491,32.458,2323,23.4851378039641,23.565867942478,23.4851378039641,23.5641981644332,3199.76658971598,0.0,1.0
2016-12-23,32.44,32.47,32.18,32.18,7322,23.5511303362565,23.5729100498843,23.3623728181484,23.3623728181484,10085.5320576412,0.0,1.0
2016-12-27,32.46,32.49,32.31,32.31,11426,23.5656501453417,23.5874298589696,23.4567515772024,23.4567515772024,15738.4989470921,0.0,1.0
2016-12-28,32.27,32.34,32.27,32.34,4965,23.4277119590319,23.4785312908303,23.4277119590319,23.4785312908303,6838.93289622897,0.0,1.0
2016-12-29,32.49,32.5999,32.32,32.5999,12575,23.5874298589696,23.6672162098929,23.464011481745,23.6672162098929,17321.1643847088,0.0,1.0
2016-12-30,32.71,32.96,32.65,32.87,5983,23.7471477589072,23.9286453724727,23.7035883316515,23.8633062315891,8241.15518995726,0.0,1.0
2017-01-03,32.51,32.65,32.49,32.62,14981,23.6019496680548,23.7035883316515,23.5874298589696,23.6818086180236,20635.2575465067,0.0,1.0
2017-01-04,32.9,32.9,32.72,32.72,1338,23.8850859452169,23.8850859452169,23.7544076634498,23.7544076634498,1842.9994391046,0.0,1.0
2017-01-05,33.53,33.59,33.12,33.12,22392,24.342459931402,24.3860193586577,24.0448038451546,24.0448038451546,30843.3807477056,0.0,1.0
2017-01-06,33.22,33.34,33.21,33.34,14145,24.1174028905808,24.2045217450922,24.1101429860381,24.2045217450922,19483.7272542112,0.0,1.0
2017-01-09,32.97,32.9736,32.72,32.92,17833,23.9359052770153,23.9385188426506,23.7544076634498,23.8996057543022,24563.6838546729,0.0,1.0
2017-01-10,33.15,33.2,33.08,33.08,29264,24.0665835587824,24.1028830814955,24.0157642269841,24.0157642269841,40309.0699446615,0.0,1.0
2017-01-11,33.42,33.44,32.96,33.09,15801,24.2626009814331,24.2771207905184,23.9286453724727,24.0230241315267,21764.7489815335,0.0,1.0
2017-01-12,33.28,33.29,33.2294,33.29,12387,24.1609623178365,24.1682222223791,24.1242272008508,24.1682222223791,17062.2078118002,0.0,1.0
2017-01-13,33.44,33.44,33.3701,33.3701,2550,24.2771207905184,24.2771207905184,24.2263740577655,24.2263740577655,3512.44287721728,0.0,1.0
2017-01-17,33.67,33.67,33.6065,33.63,2571,24.4440985949986,24.4440985949986,24.397998201153,24.4150589768281,3541.36887738261,0.0,1.0
2017-01-18,33.43,33.54,33.2963,33.42,32864,24.2698608859758,24.3497198359446,24.1727959622409,24.2626009814331,45267.8128301446,0.0,1.0
2017-01-19,33.2999,33.2999,33.15,33.24,5514,24.1754095278763,24.1754095278763,24.0665835587824,24.131922699666,7595.14118626514,0.0,1.0
2017-01-20,33.22,33.22,33.0708,33.12,3498,24.1174028905808,24.1174028905808,24.0090851148049,24.0448038451546,4818.24517039453,0.0,1.0
2017-01-23,33.64,33.64,33.39,33.39,13206,24.4223188813708,24.4223188813708,24.2408212678053,24.2408212678053,18190.3218182476,0.0,1.0
2017-01-24,33.52,33.58,33.41,33.41,20041,24.3352000268593,24.378759454115,24.2553410768905,24.2553410768905,27605.0461577693,0.0,1.0
2017-01-25,33.92,33.92,33.61,33.61,22461,24.6255962085641,24.6255962085641,24.4005391677429,24.4005391677429,30938.4233196774,0.0,1.0
2017-01-26,33.68,33.74,33.57,33.7,1813,24.4513584995412,24.494917926797,24.3714995495724,24.4658783086265,2497.27801427253,0.0,1.0
2017-01-27,33.66,33.68,33.5753,33.68,8965,24.436838690456,24.4513584995412,24.37534729898,24.4513584995412,12348.6472134325,0.0,1.0
2017-01-30,33.2408,33.34,33.19,33.34,2662,24.1325034920294,24.2045217450922,24.0956231769529,24.2045217450922,3666.71487809899,0.0,1.0
2017-01-31,33.55,33.5595,33.45,33.45,3572,24.3569797404872,24.3638766498027,24.284380695061,24.284380695061,4920.1748852628,0.0,1.0
2017-02-01,33.95,33.99,33.7869,33.855,11261,24.647375922192,24.6764155403624,24.5289668791018,24.5784068290371,15511.2232315074,0.0,1.0
2017-02-02,33.68,33.77,33.59,33.77,11644,24.4513584995412,24.5166976404248,24.3860193586577,24.5166976404248,16038.7783773797,0.0,1.0
2017-02-03,33.6135,33.73,33.6,33.73,3118,24.4030801343328,24.4876580222543,24.3932792632003,24.4876580222543,4294.8223102602,0.0,1.0
2017-02-06,33.3463,33.35,33.3001,33.318,2330,24.209095484954,24.2117816496348,24.1755547259671,24.1885499550984,3209.40858977109,0.0,1.0
2017-02-07,33.69,33.77,33.43,33.43,4086,24.4586184040839,24.5166976404248,24.2698608859758,24.2698608859758,5628.17317502345,0.0,1.0
2017-02-08,33.88,33.95,33.85,33.88,3848,24.5965565903936,24.647375922192,24.5747768767658,24.5965565903936,5300.34517314986,0.0,1.0
2017-02-09,33.81,33.92,33.81,33.91,2276,24.5457372585953,24.6255962085641,24.5457372585953,24.6183363040215,3135.02744648884,0.0,1.0
2017-02-10,33.93,33.95,33.68,33.68,16393,24.6328561131067,24.647375922192,24.4513584995412,24.4513584995412,22580.1867004796,0.0,1.0
2017-02-13,34.18,34.24,34.1207,34.17,2930,24.8143537266722,24.8579131539279,24.7713024927345,24.8070938221296,4035.86573735163,0.0,1.0
2017-02-14,34.13,34.14,34.02,34.06,7162,24.7780542039591,24.7853141085017,24.6981952539903,24.7272348721608,9865.14348495302,0.0,1.0
2017-02-15,34.13,34.2,34.01,34.01,2511,24.7780542039591,24.8288735357574,24.6909353494477,24.6909353494477,3458.72316262455,0.0,1.0
2017-02-16,34.1,34.13,34.1,34.13,591,24.7562744903312,24.7780542039591,24.7562744903312,24.7780542039591,814.060290366832,0.0,1.0
2017-02-17,33.85,33.91,33.82,33.83,2797,24.5747768767658,24.6183363040215,24.5529971631379,24.5602570676805,3852.6677363046,0.0,1.0
2017-02-21,34.14,34.14,34.03,34.035,8510,24.7853141085017,24.7853141085017,24.7054551585329,24.7090851108042,11721.9172098506,0.0,1.0
2017-02-22,34.03,34.03,33.92,33.92,1702,24.7054551585329,24.7054551585329,24.6255962085641,24.6255962085641,2344.38344197013,0.0,1.0
2017-02-23,34.1471,34.22,34.1106,34.19,4511,24.790468640727,24.8433933448427,24.7639699891464,24.8216136312148,6213.58032122634,0.0,1.0
2017-02-24,33.9,33.91,33.77,33.79,21153,24.6110763994789,24.6183363040215,24.5166976404248,24.53121744951,29136.7467379518,0.0,1.0
2017-02-27,33.84,33.93,33.7911,33.7911,8825,24.5675169722231,24.6328561131067,24.5320160390097,24.5320160390097,12155.8072123304,0.0,1.0
2017-02-28,33.92,34.014,33.9,34.0,7287,24.6255962085641,24.6938393112647,24.6110763994789,24.6836754449051,10037.3220573656,0.0,1.0
2017-03-01,34.19,34.26,34.19,34.2147,1093,24.8216136312148,24.8724329630131,24.8216136312148,24.8395455954351,1505.52943717588,0.0,1.0
2017-03-02,33.95,34.046,33.92,34.0,8665,24.647375922192,24.7170710058011,24.6255962085641,24.6836754449051,11935.4186396423,0.0,1.0
2017-03-03,33.91,33.93,33.75,33.77,7180,24.6183363040215,24.6328561131067,24.5021778313396,24.5166976404248,9889.93719938043,0.0,1.0
2017-03-06,33.75,33.8,33.72,33.72,7361,24.5021778313396,24.5384773540527,24.4803981177117,24.4803981177117,10139.2517722339,0.0,1.0
2017-03-07,33.62,33.65,33.57,33.65,4584,24.4077990722855,24.4295787859134,24.3714995495724,24.4295787859134,6314.13260751532,0.0,1.0
2017-03-08,33.54,33.65,33.52,33.65,5436,24.3497198359446,24.4295787859134,24.3352000268593,24.4295787859134,7487.70175707967,0.0,1.0
2017-03-09,33.55,33.59,33.53,33.59,5950,24.3569797404872,24.3860193586577,24.342459931402,24.3860193586577,8195.70004684033,0.0,1.0
2017-03-10,33.66,33.67,33.57,33.593,1009,24.436838690456,24.4440985949986,24.3714995495724,24.3881973300205,1389.8254365146,0.0,1.0
2017-03-13,33.96,33.9724,33.85,33.85,13402,24.6546358267346,24.6636381083674,24.5747768767658,24.5747768767658,18460.2978197906,0.0,1.0
2017-03-14,33.67,33.69,33.67,33.69,788,24.4440985949986,24.4586184040839,24.4440985949986,24.4586184040839,1085.41372048911,0.0,1.0
2017-03-15,34.16,34.16,33.9178,33.9178,1460,24.799833917587,24.799833917587,24.6239990295647,24.6239990295647,2011.04572577931,0.0,1.0
2017-03-16,34.64,34.64,34.5504,34.56,11430,25.1483093356327,25.1483093356327,25.0832605909308,25.0902300992917,15744.0086614092,0.0,1.0
2017-03-17,34.95,34.95,34.72,34.75,17407,25.3733663764539,25.3733663764539,25.2063885719736,25.2281682856015,23976.8992798907,0.0,1.0
2017-03-20,34.912,34.97,34.9,34.97,1242,25.3457787391919,25.3878861855391,25.3370668537408,25.3878861855391,1710.76629549172,0.0,1.0
2017-03-21,34.9743,35.22,34.91,35.22,2932,25.3910079444924,25.5693837991046,25.3443267582834,25.5693837991046,4038.62059451024,0.0,1.0
2017-03-22,34.7699,34.7699,34.5101,34.5101,1841,25.2426154956413,25.2426154956413,25.0540031756241,25.0540031756241,2535.84601449295,0.0,1.0
2017-03-23,34.8715,34.9141,34.72,34.88,1632,25.4111178800755,25.4421608126047,25.3007187186161,25.4173118924346,2239.58222808539,0.1305,1.0
2017-03-24,34.63,34.679,34.63,34.679,687,25.2351350583432,25.2708417178251,25.2351350583432,25.2708417178251,942.765312925651,0.0,1.0
2017-03-27,34.6201,34.6864,34.57,34.62,7179,25.2279208557132,25.2762341521142,25.1914126181612,25.2278479849795,9851.69167611826,0.0,1.0
2017-03-28,34.4936,34.61,34.49,34.61,5026,25.1357393776629,25.2205609116159,25.133116031252,25.2205609116159,6897.14477840513,0.0,1.0
2017-03-29,34.531,34.531,34.42,34.5001,2149,25.162993032043,25.162993032043,25.0821065177064,25.1404759753493,2949.05772558548,0.0,1.0
2017-03-30,34.72,34.79,34.7101,34.79,1298,25.3007187186161,25.3517282321617,25.2935045159861,25.3517282321617,1781.23635542576,0.0,1.0
2017-03-31,34.85,34.88,34.59,34.59,3881,25.3954506723436,25.4173118924346,25.2059867648886,25.2059867648886,5325.86925686239,0.0,1.0
2017-04-03,34.61,34.61,34.4,34.59,3815,25.2205609116159,25.2205609116159,25.0675323709791,25.2059867648886,5235.29791675598,0.0,1.0
2017-04-04,34.566,34.566,34.51,34.53,836,25.1884977888158,25.1884977888158,25.1476901779793,25.1622643247066,1147.236974681,0.0,1.0
2017-04-05,34.58,34.667,34.58,34.667,1030,25.1986996915249,25.2620972297887,25.1986996915249,25.2620972297887,1413.46182287252,0.0,1.0
2017-04-06,34.72,34.82,34.61,34.61,3942,25.3007187186161,25.3735894522527,25.2205609116159,25.2205609116159,5409.5791318092,0.0,1.0
2017-04-07,34.6407,34.74,34.6407,34.67,485,25.2429322268423,25.3152928653434,25.2429322268423,25.2642833517978,665.562120478808,0.0,1.0
2017-04-10,34.9299,34.96,34.9232,34.96,1595,25.4536743885192,25.4756084793439,25.4487920493656,25.4756084793439,2188.80738590454,0.0,1.0
2017-04-11,35.39,35.39,35.2468,35.31,3236,25.7889526339811,25.7889526339811,25.6846017434135,25.7306560470718,4440.74025127716,0.0,1.0
2017-04-12,35.19,35.29,35.17,35.29,2745,25.643211166708,25.7160819003445,25.6286370199806,25.7160819003445,3766.94437260686,0.0,1.0
2017-04-13,35.23,35.3512,35.23,35.26,8900,25.6723594601626,25.7606787893301,25.6723594601626,25.6942206802535,12213.4079840441,0.0,1.0
2017-04-17,35.5,35.5,35.4002,35.48,10624,25.8691104409813,25.8691104409813,25.796385448812,25.854536294254,14579.2411710657,0.0,1.0
2017-04-18,35.66,35.79,35.3987,35.49,4873,25.9857036147998,26.0804355685274,25.7952923878075,25.8618233676177,6687.18394452213,0.0,1.0
2017-04-19,35.8,36.0699,35.8,36.02,2388,26.087722641891,26.2844007519761,26.087722641891,26.2480382558915,3277.03576021319,0.0,1.0
2017-04-20,35.87,35.94,35.8,35.8,15953,26.1387321554366,26.1897416689822,26.087722641891,26.087722641891,21892.1907381411,0.0,1.0
2017-04-21,35.81,35.81,35.7459,35.77,1404,26.0950097152547,26.0950097152547,26.0482995749936,26.0658614218,1926.69941680875,0.0,1.0
2017-04-24,36.45,36.49,36.381,36.4037,6482,26.5613824105287,26.5905307039833,26.5111016043195,26.527643260855,8895.20343287348,0.0,1.0
2017-04-25,36.5118,36.57,36.5,36.57,2605,26.6064165239161,26.6488272908926,26.597817777347,26.6488272908926,3574.82334813875,0.0,1.0
2017-04-26,36.62,36.62,36.5542,36.58,2739,26.6852626577109,26.6852626577109,26.637313714978,26.6561143642562,3758.71061441537,0.0,1.0
2017-04-27,36.7438,36.75,36.63,36.63,2017,26.7754766259529,26.7799946114384,26.6925497310745,26.6925497310745,2767.9150453727,0.0,1.0
2017-04-28,36.8435,36.93,36.77,36.93,2003,26.8481287473886,26.9111619319842,26.7945687581657,26.9111619319842,2748.70294292588,0.0,1.0
2017-05-01,36.88,36.91,36.8025,36.81,17515,26.8747265651659,26.8965877852569,26.8182517465976,26.8237170516203,24035.7124539925,0.0,1.0
2017-05-02,37.1,37.1,36.99,37.01,3475,27.0350421791664,27.0350421791664,26.9548843721662,26.9694585188935,4768.71828590486,0.0,1.0
2017-05-03,36.68,36.7902,36.66,36.76,3346,26.7289850978928,26.8092886463603,26.7144109511655,26.7872816848021,4591.69248478782,0.0,1.0
2017-05-04,36.74,36.7499,36.68,36.68,2859,26.7727075380747,26.7799217407048,26.7289850978928,26.7289850978928,3923.38577824519,0.0,1.0
2017-05-05,37.22,37.22,37.14,37.14,677,27.1224870595303,27.1224870595303,27.064190472621,27.064190472621,929.0423826065,0.0,1.0
2017-05-08,37.13,37.13,37.042,37.09,1953,27.0569033992574,27.0569033992574,26.9927771536572,27.0277551058027,2680.08829133012,0.0,1.0
2017-05-09,37.29,37.29,37.22,37.28,2758,27.1734965730759,27.1734965730759,27.1224870595303,27.1662094997122,3784.78418202175,0.0,1.0
2017-05-10,37.451,37.5,37.42,37.5,1279,27.2908184542307,27.3265251137127,27.2682285268034,27.3265251137127,1755.16278781937,0.0,1.0
2017-05-11,37.21,37.2278,37.18,37.18,468,27.1151999861666,27.1281709767539,27.0933387660756,27.0933387660756,642.233138936252,0.0,1.0
2017-05-12,37.09,37.1,37.03,37.1,1759,27.0277551058027,27.0350421791664,26.9840326656208,27.0350421791664,2413.86344313861,0.0,1.0
2017-05-15,37.2528,37.2528,37.2,37.2,1115,27.1463886601631,27.1463886601631,27.107912912803,27.107912912803,1530.1067305853,0.0,1.0
2017-05-16,37.467,37.47,37.39,37.44,8812,27.3024777716126,27.3046638936217,27.2463673067124,27.2828026735307,12092.6461972356,0.0,1.0
2017-05-17,37.2,37.3273,37.16,37.3273,6135,27.107912912803,27.2006773567223,27.0787646193483,27.2006773567223,8419.01775079893,0.0,1.0
2017-05-18,37.29,37.32,37.17,37.17,4524,27.1734965730759,27.1953577931668,27.086051692712,27.086051692712,6208.25367638376,0.0,1.0
2017-05-19,37.69,37.69,37.57,37.57,4765,27.4649795076221,27.4649795076221,27.3775346272582,27.3775346272582,6538.97629707531,0.0,1.0
2017-05-22,37.6801,37.7392,37.68,37.7392,1558,27.4577653049921,27.5008319085713,27.4576924342585,27.5008319085713,2138.03254372368,0.0,1.0
2017-05-23,37.68,37.74,37.6123,37.73,4202,27.4576924342585,27.5014148744404,27.4083589475865,27.4941278010768,5766.37532010711,0.0,1.0
2017-05-24,37.68,37.68,37.6059,37.66,912,27.4576924342585,27.4576924342585,27.4036952206338,27.4431182875312,1251.53124510654,0.0,1.0
2017-05-25,37.76,37.76,37.62,37.62,2397,27.5159890211677,27.5159890211677,27.4139699940765,27.4139699940765,3289.38639750042,0.0,1.0
2017-05-26,37.3,37.31,37.21,37.31,1553,27.1807836464395,27.1880707198032,27.1151999861666,27.1880707198032,2131.1710785641,0.0,1.0
2017-05-30,37.39,37.49,37.36,37.39,23222,27.2463673067124,27.319238040349,27.2245060866215,27.2463673067124,31867.3887871318,0.0,1.0
2017-05-31,37.537,37.61,37.46,37.55,9080,27.3534872851582,27.4066829207129,27.297376820258,27.3629604805309,12460.4207297888,0.0,1.0
2017-06-01,37.7009,37.7009,37.7009,37.7009,485,27.4729224175885,27.4729224175885,27.4729224175885,27.4729224175885,665.562120478809,0.0,1.0
2017-06-02,37.6,37.6,37.6,37.6,239,27.3993958473492,27.3993958473492,27.3993958473492,27.3993958473492,327.978034627702,0.0,1.0
2017-06-05,37.4638,37.4638,37.4116,37.4116,540,27.3001459081362,27.3001459081362,27.2621073851779,27.2621073851779,741.038237234137,0.0,1.0
2017-06-06,37.03,37.18,36.97,37.18,28112,26.9840326656208,27.0933387660756,26.9403102254388,27.0933387660756,38577.9017131964,0.0,1.0
2017-06-07,37.3,37.3,37.09,37.15,7444,27.1807836464395,27.1807836464395,27.0277551058027,27.0714775459847,10215.3493295758,0.0,1.0
2017-06-08,37.3,37.365,37.09,37.09,6227,27.1807836464395,27.2281496233033,27.0277551058027,27.0277551058027,8545.26870973514,0.0,1.0
2017-06-09,36.68,36.7764,36.572,36.67,7055,26.7289850978928,26.7992324851185,26.6502847055653,26.7216980245291,9681.52734016081,0.0,1.0
2017-06-12,36.42,36.52,36.365,36.52,1303,26.5395211904377,26.6123919240743,26.4994422869376,26.6123919240743,1788.09782058534,0.0,1.0
2017-06-13,36.8399,36.8399,36.72,36.72,882,26.8455054009777,26.8455054009777,26.7581333913474,26.7581333913474,1210.36245414909,0.0,1.0
2017-06-14,36.9,37.11,36.785,37.11,3780,26.8893007118932,27.04232925253,26.8054993682112,27.04232925253,5187.26766063897,0.0,1.0
2017-06-15,36.26,36.32,36.07,36.07,2312,26.4229280166192,26.4666504568012,26.2844736227097,26.2844736227097,3172.74148978764,0.0,1.0
2017-06-16,36.6549,36.6549,36.47,36.47,646,26.71069454375,26.71069454375,26.575956557256,26.575956557256,886.501298617135,0.0,1.0
2017-06-19,36.75,36.75,36.75,36.75,178,26.7799946114384,26.7799946114384,26.7799946114384,26.7799946114384,244.268159680882,0.0,1.0
2017-06-20,35.9,36.32,35.9,36.32,2815,26.1605933755276,26.4666504568012,26.1605933755276,26.4666504568012,3863.00488484092,0.0,1.0
2017-06-21,35.901,35.96,35.901,35.921,721,26.1613220828639,26.2043158157095,26.1613220828639,26.1758962295913,989.423276010766,0.0,1.0
2017-06-22,35.4141,35.56,35.3325,35.56,1688,26.1375662236984,26.2452485003068,26.0773409065549,26.2452485003068,2287.09131861709,0.4543,1.0
2017-06-23,35.723,35.723,35.6801,35.6801,792,26.3655515235225,26.3655515235225,26.3338889487007,26.3338889487007,1073.09023954072,0.0,1.0
2017-06-26,35.5944,35.5944,35.541,35.541,672,26.2706376045928,26.2706376045928,26.2312254485209,26.2312254485209,910.50080930728,0.0,1.0
2017-06-27,35.64,35.78,35.4131,35.4131,6873,26.3042929288789,26.4076206788802,26.1368281683413,26.1368281683413,9312.30961662044,0.0,1.0
2017-06-28,36.1836,36.2064,36.02,36.02,1246,26.7054998210265,26.7223274831695,26.5847539645965,26.5847539645965,1688.22025059058,0.0,1.0
2017-06-29,35.9173,35.991,35.9173,35.991,825,26.508955679417,26.5633503592391,26.508955679417,26.5633503592391,1117.80233285492,0.0,1.0
2017-06-30,36.0689,36.0689,36.0689,36.0689,227,26.6208448715612,26.6208448715612,26.6208448715612,26.6208448715612,307.565005524929,0.0,1.0
2017-07-03,36.0689,36.0689,36.0689,36.0689,227,26.6208448715612,26.6208448715612,26.6208448715612,26.6208448715612,307.565005524929,0.0,1.0
2017-07-05,36.2206,36.2206,36.2206,36.2206,852,26.7328078692411,26.7328078692411,26.7328078692411,26.7328078692411,1154.38495465744,0.0,1.0
2017-07-06,36.1888,36.22,36.18,36.18,1590,26.7093377088837,26.7323650360268,26.7028428217407,26.7028428217407,2154.30995059311,0.0,1.0
2017-07-07,36.1391,36.1391,35.96,35.96,900,26.6726563576332,26.6726563576332,26.5404706431674,26.5404706431674,1219.42072675082,0.0,1.0
2017-07-10,36.1174,36.1174,36.0201,36.0201,363,26.6566405563831,26.6566405563831,26.5848277701322,26.5848277701322,491.833026456163,0.0,1.0
2017-07-11,35.8738,35.9575,35.84,35.84,1269,26.476850271381,26.5386255047745,26.4519040003092,26.4519040003092,1719.38322471865,0.0,1.0
2017-07-12,36.13,36.13,35.99,35.99,2105,26.6659400538832,26.6659400538832,26.562612303882,26.562612303882,2852.0895886783,0.0,1.0
2017-07-13,36.66,36.66,36.4,36.4,8682,27.0571093931735,27.0571093931735,26.8652150003141,26.8652150003141,11763.3452773896,0.0,1.0
2017-07-14,36.86,36.86,36.7417,36.7417,817,27.2047204646038,27.2047204646038,27.1174085158527,27.1174085158527,1106.96303750602,0.0,1.0
2017-07-17,36.8052,36.8052,36.77,36.77,614,27.1642750310319,27.1642750310319,27.1382954824601,27.1382954824601,831.91591802778,0.0,1.0
2017-07-18,36.9154,36.9154,36.79,36.8233,1344,27.2456087313899,27.2456087313899,27.1530565896031,27.1776338329963,1821.00161861456,0.0,1.0
2017-07-19,37.0,37.0207,37.0,37.0,908,27.308048214605,27.323325960498,27.308048214605,27.308048214605,1230.26002209971,0.0,1.0
2017-07-20,36.89,36.89,36.89,36.89,8857,27.2268621253183,27.2268621253183,27.2268621253183,27.2268621253183,12000.4548631467,0.0,1.0
2017-07-21,36.74,36.89,36.74,36.89,2495,27.1161538217456,27.2268621253183,27.1161538217456,27.2268621253183,3380.50523693699,0.0,1.0
2017-07-24,36.78,36.78,36.5203,36.61,7390,27.1456760360316,27.1456760360316,26.9540030597794,27.0202066253159,10012.7990785429,0.0,1.0
2017-07-25,36.81,36.92,36.7661,36.88,16779,27.1678176967462,27.2490037860328,27.1354170665672,27.2194815717468,22734.0670823911,0.0,1.0
2017-07-26,37.44,37.44,37.0843,37.1,4802,27.6327925717516,27.6327925717516,27.3702662812128,27.3818537503201,6506.28703317493,0.0,1.0
2017-07-27,37.4,37.67,37.38,37.67,5387,27.6032703574656,27.8025453038965,27.5885092503225,27.8025453038965,7298.91050556295,0.0,1.0
2017-07-28,37.448,37.48,37.28,37.28,4676,27.6386970146088,27.6623147860377,27.5147037146074,27.5147037146074,6335.56813142982,0.0,1.0
2017-07-31,37.62,37.709,37.57,37.6053,2003,27.7656425360389,27.8313294628254,27.7287397681813,27.7547931222888,2713.88857297988,0.0,1.0
2017-08-01,38.03,38.08,37.99,37.99,3140,28.068245232471,28.1051480003286,28.0387230181849,28.0387230181849,4254.42342444175,0.0,1.0
2017-08-02,38.036,38.0572,38.01,38.0488,2120,28.0726735646139,28.0883203381855,28.053484125328,28.0821206731854,2872.41326745749,0.0,1.0
2017-08-03,38.05,38.05,37.77,37.88,2497,28.083006339614,28.083006339614,27.8763508396116,27.9575369288983,3383.21506077422,0.0,1.0
2017-08-04,37.84,37.84,37.77,37.826,1688,27.9280147146122,27.9280147146122,27.8763508396116,27.9176819396121,2287.09131861709,0.0,1.0
2017-08-07,37.9,37.9,37.78,37.78,732,27.9722980360413,27.9722980360413,27.8837313931831,27.8837313931831,991.795524424,0.0,1.0
2017-08-08,37.67,37.76,37.63,37.63,13974,27.8025453038965,27.8689702860401,27.7730230896104,27.7730230896104,18933.5391506844,0.0,1.0
2017-08-09,37.6407,37.6407,37.43,37.43,393,27.7809202819319,27.7809202819319,27.6254120181801,27.6254120181801,532.480384014525,0.0,1.0
2017-08-10,37.12,37.37,37.11,37.37,7070,27.3966148574631,27.581128696751,27.3892343038916,27.581128696751,9579.22726458701,0.0,1.0
2017-08-11,36.795,36.92,36.795,36.92,1740,27.1567468663889,27.2490037860328,27.1567468663889,27.2490037860328,2357.54673838492,0.0,1.0
2017-08-14,37.14,37.26,37.08,37.08,4975,27.4113759646062,27.4999426074643,27.3670926431771,27.3670926431771,6740.6867950948,0.0,1.0
2017-08-15,36.96,36.9772,36.853,36.96,1954,27.2785260003189,27.2912205524619,27.1995540771037,27.2785260003189,2647.49788896789,0.0,1.0
2017-08-16,37.35,37.39,37.27,37.27,5270,27.566367589608,27.595889803894,27.5073231610359,27.5073231610359,7140.38581108535,0.0,1.0
2017-08-17,37.07,37.16,37.07,37.16,2421,27.3597120896056,27.4261370717492,27.3597120896056,27.4261370717492,3280.2417549597,0.0,1.0
2017-08-18,36.96,36.97,36.85,36.97,3298,27.2785260003189,27.2859065538904,27.1973399110322,27.2859065538904,4468.49950758245,0.0,1.0
2017-08-21,36.96,36.96,36.96,36.96,106,27.2785260003189,27.2785260003189,27.2785260003189,27.2785260003189,143.620663372874,0.0,1.0
2017-08-22,37.1063,37.1344,37.0301,37.0301,2367,27.3865034990702,27.4072428546061,27.3302636808552,27.3302636808552,3207.07651135465,0.0,1.0
2017-08-23,37.008,37.008,36.986,36.986,663,27.3139526574622,27.3139526574622,27.2977154396048,27.2977154396048,898.30660203977,0.0,1.0
2017-08-24,36.9606,37.12,36.9606,37.02,8975,27.2789688335332,27.3966148574631,27.2789688335332,27.322809321748,12160.3344695429,0.0,1.0
2017-08-25,37.095,37.2,37.071,37.18,13331,27.3781634735344,27.4556592860353,27.3604501449627,27.4408981788922,18062.3307870168,0.0,1.0
2017-08-28,37.1968,37.216,37.1069,37.1514,1628,27.4532975088924,27.4674681717497,27.3869463322845,27.4197897956777,2205.79660350037,0.0,1.0
2017-08-29,37.1968,37.1968,37.1968,37.1968,24,27.4532975088924,27.4532975088924,27.4532975088924,27.4532975088924,32.5178860466885,0.0,1.0
2017-08-30,37.18,37.25,37.1302,37.21,13606,27.4408981788922,27.4925620538928,27.4041430221061,27.4630398396068,18434.9315646352,0.0,1.0
2017-08-31,37.34,37.45,37.242,37.32,2220,27.5589870360365,27.6401731253231,27.4866576110356,27.5442259288934,3007.90445931868,0.0,1.0
2017-09-01,37.7,37.719,37.6405,37.67,1924,27.824686964611,27.8387100163969,27.7807726708605,27.8025453038965,2606.85053140953,0.0,1.0
2017-09-05,37.49,37.49,37.34,37.4047,7179,27.6696953396092,27.6696953396092,27.5589870360365,27.6067392176442,9726.9126637157,0.0,1.0
2017-09-06,37.42,37.5,37.4,37.48,24679,27.6180314646086,27.6770758931807,27.6032703574656,27.6623147860377,33437.8712394261,0.0,1.0
2017-09-07,37.582,37.78,37.58,37.7,3853,27.7375964324671,27.8837313931831,27.7361203217528,27.824686964611,5220.47562241212,0.0,1.0
2017-09-08,37.73,37.82,37.6993,37.6993,3207,27.8468286253255,27.9132536074692,27.824170325861,27.824170325861,4345.20252298876,0.0,1.0
2017-09-11,38.04,38.04,37.9296,37.96,2015,28.0756257860425,28.0756257860425,27.994144474613,28.0165813574704,2730.14751600322,0.0,1.0
2017-09-12,38.23,38.23,38.21,38.21,3100,28.2158563039013,28.2158563039013,28.2010951967583,28.2010951967583,4200.22694769727,0.0,1.0
2017-09-13,37.87,38.04,37.87,38.04,2682,27.9501563753268,28.0756257860425,27.9501563753268,28.0756257860425,3633.87376571744,0.0,1.0
2017-09-14,38.11,38.18,37.9,38.08,13365,28.1272896610431,28.1789535360437,27.9722980360413,28.1051480003286,18108.3977922497,0.0,1.0
2017-09-15,38.2,38.27,38.2,38.22,2943,28.1937146431867,28.2453785181874,28.1937146431867,28.2084757503298,3987.50577647519,0.0,1.0
2017-09-18,38.12,38.31,38.0668,38.31,15574,28.1346702146146,28.2749007324734,28.0954056696142,28.2749007324734,21101.3982204636,0.0,1.0
2017-09-19,38.4018,38.4018,38.25,38.25,2841,28.3426542142599,28.3426542142599,28.2306174110443,28.2306174110443,3849.30476077676,0.0,1.0
2017-09-20,38.55,38.74,38.3877,38.61,10135,28.4520340181898,28.5922645360485,28.3322476337241,28.4963173396189,13732.0322951328,0.0,1.0
2017-09-21,37.969,38.15,37.95,38.15,933,28.2798457033663,28.4146570513689,28.2656942358964,28.4146570513689,1252.66160825563,0.3477,1.0
2017-09-22,37.969,37.969,37.969,37.969,4,28.2798457033663,28.2798457033663,28.2798457033663,28.2798457033663,5.37046777387196,0.0,1.0
2017-09-25,37.85,38.0,37.77,38.0,1505,28.1912128281602,28.3029349397646,28.1316277019712,28.3029349397646,2020.63849991932,0.0,1.0
2017-09-26,37.79,37.79,37.6392,37.76,2443,28.1465239835185,28.1465239835185,28.0342060206523,28.1241795611976,3280.01319289229,0.0,1.0
2017-09-27,37.7664,37.87,37.75,37.8,3232,28.1289463712927,28.2061091097075,28.116731420424,28.1539721242921,4339.33796128854,0.0,1.0
2017-09-28,38.0897,38.0897,37.969,37.969,1589,28.3697447625039,28.3697447625039,28.2798457033663,28.2798457033663,2133.41832317064,0.0,1.0
2017-09-29,38.0897,38.0897,38.0897,38.0897,46,28.3697447625039,28.3697447625039,28.3697447625039,28.3697447625039,61.7603793995275,0.0,1.0
2017-10-02,38.0897,38.0897,38.0897,38.0897,80,28.3697447625039,28.3697447625039,28.3697447625039,28.3697447625039,107.409355477439,0.0,1.0
2017-10-03,38.48,38.48,38.48,38.48,428,28.6604456968984,28.6604456968984,28.6604456968984,28.6604456968984,574.640051804299,0.0,1.0
2017-10-04,38.4696,38.5054,38.451,38.5054,2041,28.6526996304939,28.6793639744634,28.6388460886549,28.6793639744634,2740.28118161816,0.0,1.0
2017-10-05,38.3074,38.3074,38.0601,38.0601,971,28.5318907871457,28.5318907871457,28.347698265814,28.347698265814,1303.68105210742,0.0,1.0
2017-10-06,38.19,38.19,38.19,38.19,109,28.4444496144634,28.4444496144634,28.4444496144634,28.4444496144634,146.345246838011,0.0,1.0
2017-10-09,38.2472,38.2472,38.195,38.195,604,28.4870529796885,28.4870529796885,28.4481736848502,28.4481736848502,810.940633854664,0.0,1.0
2017-10-10,38.61,38.61,38.4979,38.4979,518,28.7572715269555,28.7572715269555,28.6737778688832,28.6737778688832,695.475576716418,0.0,1.0
2017-10-11,38.81,38.81,38.76,38.76,1276,28.906234342428,28.906234342428,28.8689936385598,28.8689936385598,1713.17921986515,0.0,1.0
2017-10-12,39.04,39.11,38.905,38.905,798,29.0775415802213,29.1296785656366,28.9769916797774,28.9769916797774,1071.40832088745,0.0,1.0
2017-10-13,39.24,39.42,39.1801,39.42,2092,29.2265043956937,29.3605709296189,29.1818900324597,29.3605709296189,2808.75464573503,0.0,1.0
2017-10-16,39.023,39.0948,39.02,39.02,554,29.0648797409061,29.1183573916607,29.062645298674,29.062645298674,743.809786681265,0.0,1.0
2017-10-17,38.582,38.83,38.582,38.83,2247,28.7364167327894,28.9211306239752,28.7364167327894,28.9211306239752,3016.86027197256,0.0,1.0
2017-10-18,38.98,38.98,38.86,38.86,80455,29.0328527355795,29.0328527355795,28.9434750462961,28.9434750462961,108020.246186717,0.0,1.0
2017-10-19,38.53,38.62,38.415,38.62,479,28.6976864007665,28.7647196677291,28.6120327818699,28.7647196677291,643.113515921167,0.0,1.0
2017-10-20,38.53,38.53,38.53,38.53,0,28.6976864007665,28.6976864007665,28.6976864007665,28.6976864007665,0,0.0,1.0
2017-10-23,38.82,38.86,38.81,38.85,753,28.9136824832016,28.9434750462961,28.906234342428,28.9360269055224,1010.99055843139,0.0,1.0
2017-10-24,38.49,38.79,38.49,38.79,173741,28.667893837672,28.8913380608807,28.667893837672,28.8913380608807,233267.610375072,0.0,1.0
2017-10-25,38.9026,38.9026,38.9026,38.9026,257,28.9752041259917,28.9752041259917,28.9752041259917,28.9752041259917,345.052554471273,0.0,1.0
2017-10-26,38.89,38.895,38.89,38.89,446,28.9658194686169,28.9695435390037,28.9658194686169,28.9658194686169,598.807156786723,0.0,1.0
2017-10-27,38.42,38.552,38.4,38.51,18822,28.6157568522567,28.7140723104685,28.6008605707094,28.6827901192193,25270.7361099545,0.0,1.0
2017-10-30,38.71,38.71,38.6116,38.6116,823,28.8317529346917,28.8317529346917,28.7584632294793,28.7584632294793,1104.97374447416,0.0,1.0
2017-10-31,38.9934,38.9934,38.79,38.81,1930,29.0428332442162,29.0428332442162,28.8913380608807,28.906234342428,2591.25070089322,0.0,1.0
2017-11-01,38.87,39.13,38.87,39.13,1814,28.9509231870697,29.1445748471839,28.9509231870697,29.1445748471839,2435.50713545093,0.0,1.0
2017-11-02,38.58,38.65,38.58,38.65,1921,28.7349271046346,28.78706409005,28.7349271046346,28.78706409005,2579.16714840201,0.0,1.0
2017-11-03,38.79,38.8,38.68,38.8,2964,28.8913380608807,28.8987862016543,28.8094085123709,28.8987862016543,3979.51662043912,0.0,1.0
2017-11-06,39.1,39.1,38.89,38.89,5023,29.122230424863,29.122230424863,28.9658194686169,28.9658194686169,6743.9649070397,0.0,1.0
2017-11-07,38.7064,38.86,38.69,38.82,7930,28.8290716040132,28.9434750462961,28.8168566531445,28.9136824832016,10646.9523617012,0.0,1.0
2017-11-08,38.5242,38.5242,38.41,38.45,1500,28.6933664791178,28.6933664791178,28.6083087114831,28.6381012745776,2013.92541520198,0.0,1.0
2017-11-09,38.122,38.122,37.98,38.05,12863,28.3938022572027,28.3938022572027,28.2880386582173,28.3401756436327,17270.0817438288,0.0,1.0
2017-11-10,38.23,38.23,38.1071,38.1071,1540,28.4742421775579,28.4742421775579,28.38270452745,28.38270452745,2067.6300929407,0.0,1.0
2017-11-13,37.5367,37.5367,37.45,37.45,885,27.9578625777226,27.9578625777226,27.8932871972153,27.8932871972153,1188.21599496917,0.0,1.0
2017-11-14,37.69,37.69,37.61,37.61,1023,28.0720425757823,28.0720425757823,28.0124574495933,28.0124574495933,1373.49713316775,0.0,1.0
2017-11-15,37.35,37.38,37.24,37.38,1573,27.8188057894791,27.8411502118,27.7368762409693,27.8411502118,2111.93645207515,0.0,1.0
2017-11-16,37.876,37.876,37.74,37.74,717,28.2105779941716,28.2105779941716,28.1092832796504,28.1092832796504,962.656348466548,0.0,1.0
2017-11-17,37.815,37.83,37.69,37.7,8908,28.1651443354525,28.176316546613,28.0720425757823,28.0794907165559,11960.0317324129,0.0,1.0
2017-11-20,37.97,37.99,37.89,37.99,3226,28.2805905174437,28.2954867989909,28.2210053912547,28.2954867989909,4331.28225962773,0.0,1.0
2017-11-21,38.1016,38.16,38.1016,38.15,1181,28.3786080500246,28.4221051921425,28.3786080500246,28.4146570513689,1585.63061023569,0.0,1.0
2017-11-22,38.29,38.29,38.23,38.29,737,28.5189310221996,28.5189310221996,28.4742421775579,28.5189310221996,989.508687335907,0.0,1.0
2017-11-24,38.32,38.32,38.32,38.32,196,28.5412754445205,28.5412754445205,28.5412754445205,28.5412754445205,263.152920919725,0.0,1.0
2017-11-27,38.14,38.14,38.13,38.14,835,28.4072089105953,28.4072089105953,28.3997607698216,28.4072089105953,1121.08514779577,0.0,1.0
2017-11-28,38.14,38.14,38.14,38.14,40,28.4072089105953,28.4072089105953,28.4072089105953,28.4072089105953,53.7046777387194,0.0,1.0
2017-11-29,38.53,38.76,38.5,38.76,7235,28.6976864007665,28.8689936385598,28.6753419784457,28.8689936385598,9713.8335859909,0.0,1.0
2017-11-30,38.62,38.62,38.62,38.62,121981,28.7647196677291,28.7647196677291,28.7647196677291,28.7647196677291,163773.757381169,0.0,1.0
2017-12-01,38.41,38.5,38.24,38.24,10394,28.6083087114831,28.6753419784457,28.4816903183315,28.4816903183315,13955.1605104062,0.0,1.0
2017-12-04,38.43,38.64,38.42,38.62,6516,28.6232049930303,28.7796159492764,28.6157568522567,28.7647196677291,8748.49200363741,0.0,1.0
2017-12-05,38.17,38.42,38.17,38.35,3370,28.4295533329161,28.6157568522567,28.4295533329161,28.5636198668413,4524.61909948712,0.0,1.0
2017-12-06,38.185,38.25,38.1,38.1,22751,28.4407255440766,28.4891384591051,28.3774163475008,28.3774163475008,30545.8780808402,0.0,1.0
2017-12-07,38.21,38.24,38.19,38.19,2459,28.4593458960106,28.4816903183315,28.4444496144634,28.4444496144634,3301.49506398778,0.0,1.0
2017-12-08,38.48,38.5,38.45,38.45,1624,28.6604456968984,28.6753419784457,28.6381012745776,28.6381012745776,2180.40991619201,0.0,1.0
2017-12-11,38.49,38.49,38.48,38.48,1288,28.667893837672,28.667893837672,28.6604456968984,28.6604456968984,1729.29062318677,0.0,1.0
2017-12-12,38.31,38.33,38.27,38.27,704,28.5338273037468,28.5487235852941,28.5040347406524,28.5040347406524,945.202328201465,0.0,1.0
2017-12-13,38.57,38.59,38.47,38.51,3351,28.727478963861,28.7423752454083,28.6529975561248,28.6827901192193,4499.10937756123,0.0,1.0
2017-12-14,38.63,38.64,38.63,38.64,1255,28.7721678085028,28.7796159492764,28.7721678085028,28.7796159492764,1684.98426405232,0.0,1.0
2017-12-15,38.4,38.4,38.26,38.26,1722,28.6008605707094,28.6008605707094,28.4965865998787,28.4965865998787,2311.98637665188,0.0,1.0
2017-12-18,39.1,39.1,39.06,39.06,501,29.122230424863,29.122230424863,29.0924378617685,29.0924378617685,672.651088677462,0.0,1.0
2017-12-19,39.07,39.08,38.55,38.55,9177,29.0998860025421,29.1073341433158,28.7125826823138,28.7125826823138,12321.1956902057,0.0,1.0
2017-12-20,39.06,39.15,39.05,39.15,839,29.0924378617685,29.1594711287311,29.0849897209949,29.1594711287311,1126.45561556964,0.0,1.0
2017-12-21,38.96,38.96,38.84,38.84,6436,29.1942539461439,29.1942539461439,29.1043332461045,29.1043332461045,8588.90110576433,0.2367,1.0
2017-12-22,39.07,39.07,39.02,39.02,636,29.2766812545134,29.2766812545134,29.2392142961637,29.2392142961637,848.747840780938,0.0,1.0
2017-12-26,39.1,39.12,39.04,39.08,1532,29.2991614295233,29.3141482128632,29.2542010795036,29.2841746461834,2044.46806930251,0.0,1.0
2017-12-27,39.39,39.39,39.39,39.39,615,29.516469787952,29.516469787952,29.516469787952,29.516469787952,820.723147924962,0.0,1.0
2017-12-28,39.5,39.56,39.5,39.55,1092,29.5988970963215,29.6438574463412,29.5988970963215,29.6363640546713,1457.28402851066,0.0,1.0
2017-12-29,39.87,39.87,39.78,39.79,1351,29.8761525881098,29.8761525881098,29.8087120630802,29.8162054547502,1802.92190706768,0.0,1.0
2018-01-02,40.12,40.15,39.85,39.9,4743,30.0634873798587,30.0859675548685,29.8611658047699,29.8986327631197,6329.57705789934,0.0,1.0
2018-01-03,40.1,40.11,40.1,40.11,1126,30.0485005965188,30.0559939881887,30.0485005965188,30.0559939881887,1502.65734075367,0.0,1.0
2018-01-04,40.25,40.31,40.25,40.26,4748,30.1609014715681,30.2058618215878,30.1609014715681,30.168394863238,6336.24960381743,0.0,1.0
2018-01-05,40.57,40.6,40.37,40.49,4550,30.4006900050066,30.4231701800165,30.2508221716076,30.340742871647,6072.01678546111,0.0,1.0
2018-01-08,40.56,40.58,40.55,40.58,2669,30.3931966133367,30.4081833966766,30.3857032216667,30.4081833966766,3561.80501107598,0.0,1.0
2018-01-09,40.53,40.53,40.51,40.51,745,30.3707164383268,30.3707164383268,30.3557296549869,30.3557296549869,994.209341795281,0.0,1.0
2018-01-10,40.41,40.45,40.41,40.45,375,30.2807957382874,30.3107693049672,30.2807957382874,30.3107693049672,500.440943856684,0.0,1.0
2018-01-11,40.53,40.53,40.51,40.52,451,30.3707164383268,30.3707164383268,30.3557296549869,30.3632230466569,601.86364181164,0.0,1.0
2018-01-12,41.55,41.55,40.79,40.79,5299,31.1350423886622,31.1350423886622,30.5655446217457,30.5655446217457,7071.56416399086,0.0,1.0
2018-01-16,41.59,41.59,41.52,41.52,1844,31.165015955342,31.165015955342,31.1125622136524,31.1125622136524,2460.83493459127,0.0,1.0
2018-01-17,41.83,42.0,41.71,41.71,2665,31.344857355421,31.4722450138102,31.2549366553815,31.2549366553815,3556.4669743415,0.0,1.0
2018-01-18,41.83,41.83,41.69,41.69,1391,31.344857355421,31.344857355421,31.2399498720416,31.2399498720416,1856.30227441239,0.0,1.0
2018-01-19,41.78,41.94,41.78,41.94,880,31.3073903970712,31.4272846637905,31.3073903970712,31.4272846637905,1174.36808158369,0.0,1.0
2018-01-22,42.16,42.16,42.09,42.09,611,31.5921392805295,31.5921392805295,31.5396855388398,31.5396855388398,815.38511119049,0.0,1.0
2018-01-23,42.28,42.37,42.23,42.37,1260,31.6820599805689,31.7495005055985,31.6445930222191,31.7495005055985,1681.48157135846,0.0,1.0
2018-01-24,42.77,42.89,42.66,42.85,2048,32.0492361723967,32.1391568724362,31.9668088640272,32.1091833057563,2733.07480804931,0.0,1.0
2018-01-25,42.47,42.64,42.47,42.64,703,31.8244344222981,31.9518220806873,31.8244344222981,31.9518220806873,938.15995608333,0.0,1.0
2018-01-26,42.6,42.61,42.57,42.59,2609,31.9218485140075,31.9293419056774,31.8993683389976,31.9143551223375,3481.7344600589,0.0,1.0
2018-01-29,42.32,42.47,42.31,42.47,11618,31.7120335472487,31.8244344222981,31.7045401555788,31.8244344222981,15504.3276952719,0.0,1.0
2018-01-30,42.1,42.12,41.99,42.07,3612,31.5471789305097,31.5621657138496,31.4647516221402,31.5246987554999,4820.24717122759,0.0,1.0
2018-01-31,41.98,42.1,41.98,42.1,3162,31.4572582304703,31.5471789305097,31.4572582304703,31.5471789305097,4219.71803859956,0.0,1.0
2018-02-01,42.28,42.29,42.12,42.12,2197,31.6820599805689,31.6895533722389,31.5621657138496,31.5621657138496,2931.91667640836,0.0,1.0
2018-02-02,41.21,41.81,41.16,41.78,6690,30.8802670718838,31.329870572081,30.842800113534,31.3073903970712,8927.86643840324,0.0,1.0
2018-02-05,39.89,40.67,39.57,40.67,4500,29.8911393714497,30.4756239217062,29.6513508380112,30.4756239217062,6005.29132628022,0.0,1.0
2018-02-06,40.01,40.01,39.19,39.19,1997,29.9810600714892,29.9810600714892,29.3666019545529,29.3666019545529,2665.01483968479,0.0,1.0
2018-02-07,39.87,39.91,39.79,39.81,5797,29.8761525881098,29.9061261547896,29.8162054547502,29.8311922380901,7736.14973743253,0.0,1.0
2018-02-08,39.31,40.13,39.04,40.13,1870,29.4565226545923,30.0709807715286,29.2542010795036,30.0709807715286,2495.53217336534,0.0,1.0
2018-02-09,38.2,38.88,38.08,38.88,1610,28.6247561792274,29.1343068127843,28.5348354791879,29.1343068127843,2148.5597856247,0.0,1.0
2018-02-12,39.25,39.25,38.97,38.97,4751,29.4115623045726,29.4115623045726,29.2017473378139,29.2017473378139,6340.25313136829,0.0,1.0
2018-02-13,39.25,39.25,39.25,39.25,52,29.4115623045726,29.4115623045726,29.4115623045726,29.4115623045726,69.394477548127,0.0,1.0
2018-02-14,40.26,40.26,39.26,39.33,14369,30.168394863238,30.168394863238,29.4190556962426,29.4715094379323,19175.5624594046,0.0,1.0
2018-02-15,40.85,40.85,40.69,40.7,1374,30.6105049717654,30.6105049717654,30.4906107050461,30.4981040967161,1833.61561829089,0.0,1.0
2018-02-16,40.99,40.99,40.99,40.99,639,30.7154124551448,30.7154124551448,30.7154124551448,30.7154124551448,852.751368331789,0.0,1.0
2018-02-20,40.89,41.0,40.85,41.0,6693,30.6404785384452,30.7229058468147,30.6105049717654,30.7229058468147,8931.86996595411,0.0,1.0
2018-02-21,41.05,41.23,40.94,40.98,2402,30.7603728051645,30.8952538552237,30.677945496795,30.7079190634748,3205.49105905001,0.0,1.0
2018-02-22,40.93,41.1012,40.83,40.93,5349,30.670452105125,30.7987389705146,30.5955181884255,30.670452105125,7138.28962317175,0.0,1.0
2018-02-23,41.13,41.21,41.01,41.01,2400,30.8203199385241,30.8802670718838,30.7303992384847,30.7303992384847,3202.82204068278,0.0,1.0
2018-02-26,41.2,41.35,41.2,41.25,1300,30.8727736802138,30.9851745552631,30.8727736802138,30.9102406385636,1734.86193870317,0.0,1.0
2018-02-27,41.1,41.26,41.07,41.22,11251,30.7978397635143,30.9177340302335,30.7753595885044,30.8877604635537,15014.5628248841,0.0,1.0
2018-02-28,40.36,40.85,40.36,40.85,1880,30.2433287799376,30.6105049717654,30.2433287799376,30.6105049717654,2508.87726520151,0.0,1.0
2018-03-01,39.68,40.13,39.68,40.13,12931,29.7337781463807,30.0709807715286,29.7337781463807,30.0709807715286,17256.5382533621,0.0,1.0
2018-03-02,39.66,39.69,39.56,39.59,2981,29.7187913630408,29.7412715380506,29.6438574463412,29.6663376213511,3978.17187636473,0.0,1.0
2018-03-05,40.1,40.12,39.76,39.76,2431,30.0485005965188,30.0634873798587,29.7937252797403,29.7937252797403,3244.19182537493,0.0,1.0
2018-03-06,40.34,40.5,40.25,40.5,4762,30.2283419965977,30.348236263317,30.1609014715681,30.348236263317,6354.93273238808,0.0,1.0
2018-03-07,40.5,40.5,40.37,40.37,4773,30.348236263317,30.348236263317,30.2508221716076,30.2508221716076,6369.61233340787,0.0,1.0
2018-03-08,40.44,40.6,40.44,40.6,527,30.3032759132972,30.4231701800165,30.3032759132972,30.4231701800165,703.286339766595,0.0,1.0
2018-03-09,40.9,40.95,40.75,40.75,3062,30.6479719301152,30.6854388884649,30.5355710550658,30.5355710550658,4086.26712023777,0.0,1.0
2018-03-12,40.99,41.06,40.97,41.06,1680,30.7154124551448,30.7678661968344,30.7004256718048,30.7678661968344,2241.97542847794,0.0,1.0
2018-03-13,40.91,41.09,40.91,41.09,465,30.6554653217851,30.7903463718443,30.6554653217851,30.7903463718443,620.546770382289,0.0,1.0
2018-03-14,40.85,41.14,40.85,41.14,774,30.6105049717654,30.8278133301941,30.6105049717654,30.8278133301941,1032.9101081202,0.0,1.0
2018-03-15,40.94,41.12,40.94,41.12,633,30.677945496795,30.8128265468542,30.677945496795,30.8128265468542,844.744313230083,0.0,1.0
2018-03-16,40.66,40.81,40.66,40.75,708,30.4681305300362,30.5805314050856,30.4681305300362,30.5355710550658,944.832502001421,0.0,1.0
2018-03-19,40.75,40.75,40.75,40.75,147,30.5355710550658,30.5355710550658,30.5355710550658,30.5355710550658,196.172849991821,0.0,1.0
2018-03-20,40.7,40.72,40.7,40.72,1000,30.4981040967161,30.513090880056,30.4981040967161,30.513090880056,1334.50918361782,0.0,1.0
2018-03-21,40.7,40.7,40.7,40.7,104,30.4981040967161,30.4981040967161,30.4981040967161,30.4981040967161,138.788955096254,0.0,1.0
2018-03-22,39.62,39.87,39.54,39.87,1832,30.0854430174517,30.275280492322,30.0246950254931,30.275280492322,2412.59003425332,0.5293,1.0
2018-03-23,39.59,39.65,39.59,39.65,560,30.0626625204672,30.1082235144361,30.0626625204672,30.1082235144361,737.47293623464,0.0,1.0
2018-03-26,39.93,39.94,39.8,39.85,2285,30.3208414862909,30.3284349852857,30.2221259993583,30.2600934943324,3009.15296302884,0.0,1.0
2018-03-27,39.63,39.9,39.58,39.9,6667,30.0930365164465,30.2980609893064,30.0550690214724,30.2980609893064,8779.87868906489,0.0,1.0
2018-03-28,39.54,39.66,39.39,39.57,3051,30.0246950254931,30.1158170134309,29.9107925405709,30.0474755224776,4017.91058652123,0.0,1.0
2018-03-29,39.63,39.63,39.63,39.63,404,30.0930365164465,30.0930365164465,30.0930365164465,30.0930365164465,532.034046854989,0.0,1.0
2018-04-02,39.21,39.71,39.2,39.7,4985,29.7741095586643,30.153784508405,29.7665160596695,30.1461910094102,6564.82604844585,0.0,1.0
2018-04-03,39.46,39.51,39.46,39.48,1625,29.9639470335346,30.0019145285087,29.9639470335346,29.9791340315243,2139.98843103802,0.0,1.0
2018-04-04,39.59,39.59,39.1,39.1,4322,30.0626625204672,30.0626625204672,29.6905810697213,29.6905810697213,5691.71076858234,0.0,1.0
2018-04-05,39.99,40.05,39.93,39.93,1732,30.3664024802598,30.4119634742286,30.3208414862909,30.3208414862909,2280.89843849713,0.0,1.0
2018-04-06,40.0,40.23,40.0,40.11,3313,30.3739959792546,30.5486464561353,30.3739959792546,30.4575244681975,4362.94256740243,0.0,1.0
2018-04-09,39.92,40.18,39.88,39.94,881,30.3132479872961,30.5106789611612,30.2828739913168,30.3284349852857,1160.20295861199,0.0,1.0
2018-04-10,40.68,40.68,40.48,40.48,8219,30.8903539109019,30.8903539109019,30.7384839310056,30.7384839310056,10823.7322552009,0.0,1.0
2018-04-11,40.75,40.77,40.59,40.59,8084,30.9435084038656,30.9586954018552,30.8220124199486,30.8220124199486,10645.94860093,0.0,1.0
2018-04-12,40.94,40.94,40.88,40.88,1812,31.087784884767,31.087784884767,31.0422238907982,31.0422238907982,2386.25171510209,0.0,1.0
2018-04-13,41.02,41.16,41.02,41.13,942,31.1485328767256,31.254841862653,31.1485328767256,31.2320613656685,1240.53483202327,0.0,1.0
2018-04-16,41.07,41.13,41.05,41.13,882,31.1865003716996,31.2320613656685,31.17131337371,31.2320613656685,1161.51987456956,0.0,1.0
2018-04-17,41.35,41.35,41.29,41.29,1600,31.3991183435544,31.3991183435544,31.3535573495855,31.3535573495855,2107.06553209897,0.0,1.0
2018-04-18,41.45,41.45,41.45,41.45,300,31.4750533335026,31.4750533335026,31.4750533335026,31.4750533335026,395.074787268556,0.0,1.0
2018-04-19,41.53,41.8,41.53,41.75,3427,31.5358013254611,31.740825798321,31.5358013254611,31.702858303347,4513.07098656447,0.0,1.0
2018-04-20,41.36,41.36,41.36,41.36,171,31.4067118425492,31.4067118425492,31.4067118425492,31.4067118425492,225.192628743078,0.0,1.0
2018-04-23,41.29,41.29,41.24,41.24,900,31.3535573495855,31.3535573495855,31.3155898546115,31.3155898546115,1185.22436180567,0.0,1.0
2018-04-24,41.19,41.26,41.15,41.26,2119,31.2776223596374,31.3307768526011,31.2472483636581,31.3307768526011,2790.54491407357,0.0,1.0
2018-04-25,40.81,40.81,40.72,40.74,950,30.9890693978345,30.9890693978345,30.9207279068812,30.9359149048708,1251.07015968376,0.0,1.0
2018-04-26,41.2,41.2,41.11,41.2,1045,31.2852158586322,31.2852158586322,31.2168743676789,31.2852158586322,1376.17717565214,0.0,1.0
2018-04-27,41.12,41.12,41.05,41.05,684,31.2244678666737,31.2244678666737,31.17131337371,31.17131337371,900.77051497231,0.0,1.0
2018-04-30,41.08,41.14,41.08,41.14,330,31.1940938706944,31.2396548646633,31.1940938706944,31.2396548646633,434.582265995413,0.0,1.0
2018-05-01,40.92,41.02,40.92,41.02,444,31.0725978867774,31.1485328767256,31.0725978867774,31.1485328767256,584.710685157465,0.0,1.0
2018-05-02,40.9,41.22,40.9,41.18,3758,31.0574108887878,31.3004028566218,31.0574108887878,31.2700288606426,4948.97016851746,0.0,1.0
2018-05-03,40.88,40.92,40.88,40.92,802,31.0422238907982,31.0725978867774,31.0422238907982,31.0725978867774,1056.16659796461,0.0,1.0
2018-05-04,40.95,40.95,40.86,40.89,2849,31.0953783837619,31.0953783837619,31.0270368928085,31.049817389793,3751.89356309372,0.0,1.0
2018-05-07,41.01,41.22,41.01,41.14,17730,31.1409393777307,31.3004028566218,31.1409393777307,31.2396548646633,23348.9199275717,0.0,1.0
2018-05-08,41.23,41.23,40.86,40.86,2572,31.3079963556166,31.3079963556166,31.0270368928085,31.0270368928085,3387.1078428491,0.0,1.0
2018-05-09,41.74,41.77,41.58,41.58,1203,31.6952648043521,31.7180453013366,31.5737688204351,31.5737688204351,1584.24989694692,0.0,1.0
2018-05-10,41.9,41.9,41.77,41.84,88231,31.8167607882692,31.8167607882692,31.7180453013366,31.7711997943003,116192.81185164,0.0,1.0
2018-05-11,42.08,42.17,42.0,42.15,2731,31.9534437701758,32.0217852611291,31.8926957782173,32.0065982631395,3596.49748010143,0.0,1.0
2018-05-14,42.06,42.14,42.0,42.07,3976,31.9382567721862,31.9990047641447,31.8926957782173,31.945850271181,5236.05784726594,0.0,1.0
2018-05-15,41.71,41.84,41.68,41.7,1726,31.6724843073677,31.7711997943003,31.6497038103833,31.6648908083729,2272.99694275176,0.0,1.0
2018-05-16,41.85,41.93,41.76,41.76,2744,31.7787932932951,31.8395412852536,31.7104518023418,31.7104518023418,3613.61738754973,0.0,1.0
2018-05-17,42.51,42.51,42.32,42.4,11215,32.2799642269528,32.2799642269528,32.1356877460513,32.1964357380098,14769.2124640562,0.0,1.0
2018-05-18,42.39,42.4,42.22,42.22,847,32.188842239015,32.1964357380098,32.0597527561032,32.0597527561032,1115.42781605489,0.0,1.0
2018-05-21,42.73,42.8,42.73,42.8,1517,32.4470212048387,32.5001756978024,32.4470212048387,32.5001756978024,1997.76150762134,0.0,1.0
2018-05-22,43.07,43.18,43.04,43.18,1170,32.7052001706624,32.7887286596053,32.6824196736779,32.7887286596053,1540.79167034737,0.0,1.0
2018-05-23,42.25,42.35,42.09,42.32,1971,32.0825332530876,32.1584682430358,31.9610372691706,32.1356877460513,2595.64135235442,0.0,1.0
2018-05-24,42.38,42.46,42.38,42.43,566,32.1812487400202,32.2419967319787,32.1812487400202,32.2192162349943,745.374431980011,0.0,1.0
2018-05-25,42.09,42.25,42.09,42.23,2829,31.9610372691706,32.0825332530876,31.9610372691706,32.067346255098,3725.55524394249,0.0,1.0
2018-05-29,41.26,41.6,41.2,41.55,2763,31.3307768526011,31.5889558184248,31.2852158586322,31.5509883234507,3638.63879074341,0.0,1.0
2018-05-30,41.79,41.79,41.57,41.57,3667,31.7332322993262,31.7332322993262,31.5661753214403,31.5661753214403,4829.13081637933,0.0,1.0
2018-05-31,41.85,42.03,41.84,42.03,2148,31.7787932932951,31.9154762752017,31.7711997943003,31.9154762752017,2828.73547684287,0.0,1.0
2018-06-01,42.21,42.27,42.21,42.27,1597,32.0521592571084,32.0977202510773,32.0521592571084,32.0977202510773,2103.11478422628,0.0,1.0
2018-06-04,42.41,42.55,42.29,42.51,2955,32.2040292370047,32.310338222932,32.1129072490669,32.2799642269528,3891.48665459528,0.0,1.0
2018-06-05,42.48,42.54,42.45,42.45,703,32.2571837299684,32.3027447239372,32.2344032329839,32.2344032329839,925.791918165983,0.0,1.0
2018-06-06,43.0,43.18,42.82,42.82,4412,32.6520456776987,32.7887286596053,32.515362695792,32.515362695792,5810.2332047629,0.0,1.0
2018-06-07,42.96,43.22,42.96,43.22,5779,32.6216716817194,32.8191026555846,32.6216716817194,32.8191026555846,7610.45731874997,0.0,1.0
2018-06-08,42.91,42.91,42.82,42.83,536,32.5837041867453,32.5837041867453,32.515362695792,32.5229561947868,705.866953253156,0.0,1.0
2018-06-11,43.39,43.39,43.2,43.2,3529,32.9481921384964,32.9481921384964,32.8039156575949,32.8039156575949,4647.39641423579,0.0,1.0
2018-06-12,43.09,43.11,43.09,43.11,401,32.720387168652,32.7355741666416,32.720387168652,32.7355741666416,528.083298982304,0.0,1.0
2018-06-13,43.18,43.34,43.12,43.22,3315,32.7887286596053,32.9102246435223,32.7431676656364,32.8191026555846,4365.57639931755,0.0,1.0
2018-06-14,43.17,43.3,43.17,43.3,2090,32.7811351606105,32.8798506475431,32.7811351606105,32.8798506475431,2752.35435130428,0.0,1.0
2018-06-15,42.29,42.38,42.27,42.38,2558,32.1129072490669,32.1812487400202,32.0977202510773,32.1812487400202,3368.67101944323,0.0,1.0
2018-06-18,41.85,41.85,41.71,41.71,1539,31.7787932932951,31.7787932932951,31.6724843073677,31.6724843073677,2026.7336586877,0.0,1.0
2018-06-19,41.42,41.42,41.17,41.17,12838,31.4522728365181,31.4522728365181,31.2624353616478,31.2624353616478,16906.5670631791,0.0,1.0
2018-06-20,41.39,41.48,41.34,41.43,2195,31.4294923395337,31.497833830487,31.3915248445596,31.4598663355129,2890.63052684827,0.0,1.0
2018-06-21,40.65,40.72,40.61,40.69,1785,31.2789891894565,31.3328521474703,31.2482103563057,31.3097680226072,2319.77605032258,0.5418,1.0
2018-06-22,41.14,41.27,41.03,41.25,1987,31.6560298955532,31.7560611032932,31.5713881043887,31.7406716867178,2582.29412436469,0.0,1.0
2018-06-25,40.53,40.76,40.53,40.66,18557,31.1866526900042,31.363630980621,31.1866526900042,31.2866838977442,24116.5737623732,0.0,1.0
2018-06-26,40.36,40.41,40.33,40.39,2452,31.0558426491135,31.0943161905519,31.0327585242504,31.0789267739765,3186.60553243191,0.0,1.0
2018-06-27,40.36,40.37,40.36,40.37,842,31.0558426491135,31.0635373574012,31.0558426491135,31.0635373574012,1094.25850665076,0.0,1.0
2018-06-28,40.04,40.04,39.58,39.58,12174,30.8096119839074,30.8096119839074,30.4556554026737,30.4556554026737,15821.2625415278,0.0,1.0
2018-06-29,40.47,40.48,40.33,40.33,14926,31.1404844402781,31.1481791485657,31.0327585242504,31.0327585242504,19397.746401745,0.0,1.0
2018-07-02,39.68,39.87,39.55,39.87,3777,30.5326024855506,30.6788019430167,30.4325712778107,30.6788019430167,4908.56814681703,0.0,1.0
2018-07-03,39.8,39.99,39.76,39.99,1132,30.6249389850029,30.771138442469,30.5941601518521,30.771138442469,1471.14089017656,0.0,1.0
2018-07-05,39.99,40.23,39.97,40.23,6644,30.771138442469,30.9558114413735,30.7557490258936,30.9558114413735,8634.50536601861,0.0,1.0
2018-07-06,40.07,40.09,39.99,40.09,2494,30.8326961087705,30.8480855253459,30.771138442469,30.8480855253459,3241.18849832186,0.0,1.0
2018-07-09,40.32,40.68,40.32,40.68,1056,31.0250638159627,31.3020733143195,31.0250638159627,31.3020733143195,1372.37171380428,0.0,1.0
2018-07-10,40.68,40.75,40.57,40.75,6515,31.3020733143195,31.3559362723334,31.217431523155,31.3559362723334,8466.85768507094,0.0,1.0
2018-07-11,39.99,40.27,39.99,40.11,4250,30.771138442469,30.9865902745243,30.771138442469,30.8634749419213,5523.27631029185,0.0,1.0
2018-07-12,40.15,40.15,40.01,40.01,831,30.894253775072,30.894253775072,30.7865278590444,30.7865278590444,1079.9629679653,0.0,1.0
2018-07-13,40.2,40.2,40.15,40.16,1724,30.9327273165105,30.9327273165105,30.894253775072,30.9019484833597,2240.50079033956,0.0,1.0
2018-07-16,40.03,40.09,40.03,40.07,899,30.8019172756197,30.8480855253459,30.8019172756197,30.8326961087705,1168.33538892997,0.0,1.0
2018-07-17,40.0,40.0,40.0,40.0,340,30.7788331507567,30.7788331507567,30.7788331507567,30.7788331507567,441.862104823348,0.0,1.0
2018-07-18,39.88,39.88,39.84,39.84,1173,30.6864966513044,30.6864966513044,30.6557178181536,30.6557178181536,1524.42426164055,0.0,1.0
2018-07-19,39.62,39.73,39.53,39.53,4124,30.4864342358245,30.5710760269891,30.4171818612353,30.4171818612353,5359.52741262202,0.0,1.0
2018-07-20,39.66,39.73,39.53,39.53,3527,30.5172130689752,30.5710760269891,30.4171818612353,30.4171818612353,4583.66954032927,0.0,1.0
2018-07-23,39.66,39.66,39.66,39.66,86,30.5172130689752,30.5172130689752,30.5172130689752,30.5172130689752,111.765120631788,0.0,1.0
2018-07-24,39.98,39.98,39.98,39.98,130,30.7634437341813,30.7634437341813,30.7634437341813,30.7634437341813,168.947275373633,0.0,1.0
2018-07-25,40.0,40.0,39.71,39.84,984,30.7788331507567,30.7788331507567,30.5556866104137,30.6557178181536,1278.80091513581,0.0,1.0
2018-07-26,39.79,39.79,39.79,39.79,302,30.6172442767152,30.6172442767152,30.6172442767152,30.6172442767152,392.47751663721,0.0,1.0
2018-07-27,39.77,39.77,39.76,39.77,2071,30.6018548601398,30.6018548601398,30.5941601518521,30.6018548601398,2691.46005614457,0.0,1.0
2018-07-30,39.81,39.86,39.79,39.86,752,30.6326336932906,30.671107234729,30.6172442767152,30.671107234729,977.29500831517,0.0,1.0
2018-07-31,39.79,39.98,39.79,39.97,5603,30.6172442767152,30.7634437341813,30.6172442767152,30.7557490258936,7281.62756860359,0.0,1.0
2018-08-01,39.48,39.62,39.48,39.62,403,30.3787083197968,30.4864342358245,30.3787083197968,30.4864342358245,523.736553658264,0.0,1.0
2018-08-02,38.98,39.02,38.72,38.92,2501,29.9939729054124,30.0247517385631,29.7939104899325,29.9478046556862,3250.28565930351,0.0,1.0
2018-08-03,39.05,39.1,38.93,39.03,8293,30.0478358634262,30.0863094048646,29.9554993639739,30.0324464468508,10777.5365744118,0.0,1.0
2018-08-06,39.05,39.05,39.05,39.05,3,30.0478358634262,30.0478358634262,30.0478358634262,30.0478358634262,3.89878327785308,0.0,1.0
2018-08-07,39.13,39.22,39.13,39.19,479,30.1093935297277,30.1786459043169,30.1093935297277,30.1555617794538,622.505730030541,0.0,1.0
2018-08-08,39.1,39.1,39.1,39.1,451,30.0863094048646,30.0863094048646,30.0863094048646,30.0863094048646,586.117086103913,0.0,1.0
2018-08-09,39.06,39.1,39.06,39.1,465,30.0555305717139,30.0863094048646,30.0555305717139,30.0863094048646,604.311408067227,0.0,1.0
2018-08-10,39.06,39.06,39.06,39.06,189,30.0555305717139,30.0555305717139,30.0555305717139,30.0555305717139,245.623346504744,0.0,1.0
2018-08-13,38.24,38.28,38.24,38.28,9124,29.4245644921234,29.4553433252741,29.4245644921234,29.4553433252741,11857.4995423771,0.0,1.0
2018-08-14,38.2684,38.2684,38.19,38.21,1790,29.4464174636604,29.4464174636604,29.3860909506849,29.4014803672603,2326.27402245234,0.0,1.0
2018-08-15,37.48,37.55,37.14,37.47,3183,28.839766662259,28.8936296202728,28.5781465804776,28.8320719539713,4136.60905780211,0.0,1.0
2018-08-16,37.73,37.89,37.72,37.79,10077,29.0321343694512,29.1552497020543,29.0244396611635,29.0783026191774,13096.0130303085,0.0,1.0
2018-08-17,37.73,37.73,37.73,37.73,73,29.0321343694512,29.0321343694512,29.0321343694512,29.0321343694512,94.8703930944249,0.0,1.0
2018-08-20,38.11,38.16,38.03,38.16,842,29.3245332843834,29.3630068258219,29.2629756180819,29.3630068258219,1094.25850665076,0.0,1.0
2018-08-21,38.46,38.56,38.4,38.56,2301,29.5938480744525,29.6707951573294,29.5476798247264,29.6707951573294,2990.36677411331,0.0,1.0
2018-08-22,38.54,38.59,38.54,38.59,510,29.6554057407541,29.6938792821925,29.6554057407541,29.6938792821925,662.793157235022,0.0,1.0
2018-08-23,38.4,38.44,38.32,38.44,1526,29.5476798247264,29.5784586578772,29.4861221584249,29.5784586578772,1983.18109400126,0.0,1.0
2018-08-24,38.3984,38.3984,38.3984,38.3984,0,29.5464486714004,29.5464486714004,29.5464486714004,29.5464486714004,0,0.0,1.0
2018-08-27,38.78,38.85,38.78,38.85,1459,29.8400787396586,29.8939416976724,29.8400787396586,29.8939416976724,1896.10826746255,0.0,1.0
2018-08-28,38.82,39.1,38.82,39.1,539,29.8708575728093,30.0863094048646,29.8708575728093,30.0863094048646,700.481395587604,0.0,1.0
2018-08-29,39.16,39.16,38.74,38.74,5732,30.1324776545908,30.1324776545908,29.8092999065078,29.8092999065078,7449.27524955127,0.0,1.0
2018-08-30,38.87,38.9,38.8,38.81,2905,29.9093311142478,29.9324152391109,29.855468156234,29.8631628645217,3775.32180738773,0.0,1.0
2018-08-31,38.48,38.8,38.48,38.78,3101,29.6092374910279,29.855468156234,29.6092374910279,29.8400787396586,4030.04231487413,0.0,1.0
2018-09-04,37.87,38.04,37.78,37.89,3217,29.1398602854789,29.2706703263696,29.0706079108897,29.1552497020543,4180.79526828444,0.0,1.0
2018-09-05,37.81,37.81,37.69,37.69,1081,29.0936920357527,29.0936920357527,29.0013555363005,29.0013555363005,1404.86157445306,0.0,1.0
2018-09-06,37.68,37.86,37.68,37.86,341,28.9936608280128,29.1321655771912,28.9936608280128,29.1321655771912,443.161699249299,0.0,1.0
2018-09-07,37.36,37.36,37.36,37.36,806,28.7474301628067,28.7474301628067,28.7474301628067,28.7474301628067,1047.47310731653,0.0,1.0
2018-09-10,37.73,37.88,37.7,37.88,8861,29.0321343694512,29.1475549937666,29.0090502445882,29.1475549937666,11515.706208352,0.0,1.0
2018-09-11,37.8795,37.8795,37.722,37.722,606,29.1471702583522,29.1471702583522,29.0259786028211,29.0259786028211,787.554222126321,0.0,1.0
2018-09-12,38.08,38.15,38.07,38.07,906,29.3014491595203,29.3553121175342,29.2937544512327,29.2937544512327,1177.43254991163,0.0,1.0
2018-09-13,38.16,38.3,38.16,38.3,914,29.3630068258219,29.4707327418495,29.3630068258219,29.4707327418495,1187.82930531924,0.0,1.0
2018-09-14,38.16,38.16,38.16,38.16,0,29.5936941802868,29.5936941802868,29.5936941802868,29.5936941802868,0,0.2998,1.0
2018-09-17,38.2,38.2,38.2,38.2,530,29.6247148240816,29.6247148240816,29.6247148240816,29.6247148240816,683.415861392268,0.0,1.0
2018-09-18,38.38,38.41,38.38,38.41,1523,29.7643077211585,29.7875732040046,29.7643077211585,29.7875732040046,1963.8535035857,0.0,1.0
2018-09-19,38.38,38.4,38.38,38.39,3500,29.7643077211585,29.7798180430559,29.7643077211585,29.7720628821072,4513.12361296779,0.0,1.0
2018-09-20,38.79,38.8,38.79,38.8,257,30.0822693200557,30.0900244810044,30.0822693200557,30.0900244810044,331.392219580778,0.0,1.0
2018-09-21,38.39,38.57,38.39,38.57,911,29.7720628821072,29.911655779184,29.7720628821072,29.911655779184,1174.70160326105,0.0,1.0
2018-09-24,38.46,38.47,38.39,38.39,627,29.8263490087482,29.8341041696969,29.7720628821072,29.7720628821072,808.493858665945,0.0,1.0
2018-09-25,38.46,38.46,38.46,38.46,0,29.8263490087482,29.8263490087482,29.8263490087482,29.8263490087482,0,0.0,1.0
2018-09-26,38.67,38.71,38.51,38.58,13717,29.9892073886711,30.020228032466,29.8651248134917,29.9194109401327,17687.5761711655,0.0,1.0
2018-09-27,38.8,38.8,38.8,38.8,131,30.0900244810044,30.0900244810044,30.0900244810044,30.0900244810044,168.919769513937,0.0,1.0
2018-09-28,38.52,38.67,38.43,38.43,13338,29.8728799744404,29.9892073886711,29.803083525902,29.803083525902,17198.8693570756,0.0,1.0
2018-10-01,38.45,38.67,38.45,38.52,11664,29.8185938477994,29.9892073886711,29.8185938477994,29.8728799744404,15040.3068061876,0.0,1.0
2018-10-02,37.99,38.18,37.93,37.93,14422,29.4618564441587,29.6092045021842,29.4153254784664,29.4153254784664,18596.6482132062,0.0,1.0
2018-10-03,37.99,38.12,37.96,38.12,3897,29.4618564441587,29.5626735364919,29.4385909613125,29.5626735364919,5025.04077706728,0.0,1.0
2018-10-04,37.39,37.5,37.39,37.47,16134,28.9965467872359,29.0818535576718,28.9965467872359,29.0585880748256,20804.2103918921,0.0,1.0
2018-10-05,37.24,37.24,37.24,37.24,1464,28.8802193730052,28.8802193730052,28.8802193730052,28.8802193730052,1887.77513410996,0.0,1.0
2018-10-08,36.57,36.74,36.57,36.74,1101,28.3606235894415,28.4924613255696,28.3606235894415,28.4924613255696,1419.69974225073,0.0,1.0
2018-10-09,36.63,36.65,36.22,36.33,15261,28.4071545551338,28.4226648770312,28.0891929562366,28.1744997266724,19678.508416429,0.0,1.0
2018-10-10,36.18,36.39,36.17,36.39,4700,28.0581723124417,28.2210306923647,28.050417151493,28.2210306923647,6060.48028027105,0.0,1.0
2018-10-11,35.66,35.94,35.53,35.94,5745,27.6549039431087,27.8720484496726,27.5540868507754,27.8720484496726,7407.97004471428,0.0,1.0
2018-10-12,35.56,36.03,35.56,36.03,5877,27.5773523336215,27.941844898211,27.5773523336215,27.941844898211,7578.17927811765,0.0,1.0
2018-10-15,35.58,35.63,35.46,35.63,3986,27.592862655519,27.6316384602625,27.4998007241344,27.6316384602625,5139.80306322561,0.0,1.0
2018-10-16,36.12,36.14,35.99,36.14,4938,28.0116413467494,28.0271516686469,27.9108242544162,28.0271516686469,6367.37268595286,0.0,1.0
2018-10-17,35.78,35.95,35.76,35.76,648,27.7479658744932,27.8798036106213,27.7324555525958,27.7324555525958,835.572600343753,0.0,1.0
2018-10-18,35.41,35.91,35.4,35.75,20442,27.4610249193909,27.8487829668265,27.4532697584421,27.7247003916471,26359.2208275107,0.0,1.0
2018-10-19,35.25,35.39,35.18,35.18,4347,27.3369423442115,27.4455145974934,27.2826562175705,27.2826562175705,5605.299527306,0.0,1.0
2018-10-22,35.04,35.04,34.92,34.92,7180,27.1740839642885,27.1740839642885,27.0810220329039,27.0810220329039,9258.35072603108,0.0,1.0
2018-10-23,34.67,34.72,34.48,34.51,7729,26.8871430091861,26.9259188139297,26.7397949511606,26.7630604340067,9966.26640132233,0.0,1.0
2018-10-24,34.28,34.84,34.25,34.84,16964,26.5846917321863,27.0189807453142,26.5614262493402,27.0189807453142,21874.4654201102,0.0,1.0
2018-10-25,34.53,34.53,34.44,34.45,784,26.7785707559042,26.7785707559042,26.7087743073657,26.7165294683145,1010.93968930479,0.0,1.0
2018-10-26,34.35,34.35,34.27,34.31,599,26.6389778588273,26.6389778588273,26.5769365712376,26.6079572150325,772.388869762204,0.0,1.0
2018-10-29,34.67,34.67,34.53,34.53,352,26.8871430091861,26.8871430091861,26.7785707559042,26.7785707559042,453.891289075619,0.0,1.0
2018-10-30,34.4,34.4,34.4,34.4,570,26.6777536635709,26.6777536635709,26.6777536635709,26.6777536635709,734.994416969041,0.0,1.0
2018-10-31,35.12,35.12,34.78,34.96,6587,27.2361252518782,27.2361252518782,26.972449779622,27.1120426766988,8493.69863960539,0.0,1.0
2018-11-01,36.07,36.08,35.41,35.94,39462,27.9728655420059,27.9806207029546,27.4610249193909,27.8720484496726,50884.8240042672,0.0,1.0
2018-11-02,36.07,36.07,36.07,36.07,2,27.9728655420059,27.9728655420059,27.9728655420059,27.9728655420059,2.57892777883874,0.0,1.0
2018-11-05,36.17,36.28,36.16,36.16,3047,28.050417151493,28.1357239219288,28.0426619905443,28.0426619905443,3928.99647106082,0.0,1.0
2018-11-06,36.09,36.21,36.02,36.02,31449,27.9883758639033,28.0814377952879,27.9340897372623,27.9340897372623,40552.3498583498,0.0,1.0
2018-11-07,36.5,36.55,36.5,36.55,5102,28.3063374628005,28.3451132675441,28.3063374628005,28.3451132675441,6578.84476381763,0.0,1.0
2018-11-08,36.52,36.72,36.52,36.72,530,28.3218477846979,28.4769510036722,28.3218477846979,28.4769510036722,683.415861392268,0.0,1.0
2018-11-09,36.1,36.24,36.09,36.22,2256,27.996131024852,28.104703278134,27.9883758639033,28.0891929562366,2909.0305345301,0.0,1.0
2018-11-12,35.22,35.64,35.2,35.64,21957,27.3136768613653,27.6393936212112,27.2981665394679,27.6393936212112,28312.7586199811,0.0,1.0
2018-11-13,35.35,35.74,35.33,35.51,12368,27.4144939536986,27.7169452306984,27.3989836318012,27.538576528878,15948.0893843388,0.0,1.0
2018-11-14,35.43,35.83,35.43,35.83,840,27.4765352412883,27.7867416792368,27.4765352412883,27.7867416792368,1083.14966711227,0.0,1.0
2018-11-15,34.7,34.82,34.5,34.5,15882,26.9104084920323,27.0034704234168,26.755305273058,26.755305273058,20479.2654917584,0.0,1.0
2018-11-16,34.54,34.75,34.47,34.75,13440,26.7863259168529,26.9491842967758,26.7320397902119,26.9491842967758,17330.3946737963,0.0,1.0
2018-11-19,34.42,34.42,34.26,34.26,971,26.6932639854683,26.6932639854683,26.5691814102889,26.5691814102889,1252.06943662621,0.0,1.0
2018-11-20,33.8,33.97,33.68,33.97,1423,26.2124440066481,26.3442817427763,26.1193820752636,26.3442817427763,1834.90711464377,0.0,1.0
2018-11-21,34.39,34.41,34.27,34.41,2122,26.6699985026222,26.6855088245196,26.5769365712376,26.6855088245196,2736.2423733479,0.0,1.0
2018-11-23,34.29,34.29,34.29,34.29,106,26.5924468931351,26.5924468931351,26.5924468931351,26.5924468931351,136.683172278453,0.0,1.0
2018-11-26,34.72,34.72,34.72,34.72,187,26.9259188139297,26.9259188139297,26.9259188139297,26.9259188139297,241.129747321422,0.0,1.0
2018-11-27,34.39,34.39,34.26,34.26,262,26.6699985026222,26.6699985026222,26.5691814102889,26.5691814102889,337.839539027875,0.0,1.0
2018-11-28,34.81,34.98,34.35,34.35,4133,26.9957152624681,27.1275529985962,26.6389778588273,26.6389778588273,5329.35425497026,0.0,1.0
2018-11-29,34.55,34.55,34.41,34.46,7981,26.7940810778016,26.7940810778016,26.6855088245196,26.7242846292632,10291.211301456,0.0,1.0
2018-11-30,33.8,33.96,33.8,33.96,10377,26.2124440066481,26.3365265818275,26.2124440066481,26.3365265818275,13380.7667805048,0.0,1.0
2018-12-03,34.11,34.17,34.0,34.17,3259,26.4528539960582,26.4993849617505,26.3675472256224,26.4993849617505,4202.36281561774,0.0,1.0
2018-12-04,33.42,33.91,33.4,33.91,2700,25.9177478905971,26.297750777084,25.9022375686996,26.297750777084,3481.5525014323,0.0,1.0
2018-12-06,32.605,32.85,32.5229,32.85,22922,25.285702273277,25.4757037165205,25.2220324018881,25.4757037165205,29557.0912732708,0.0,1.0
2018-12-07,32.74,32.74,32.74,32.74,250,25.3903969460846,25.3903969460846,25.3903969460846,25.3903969460846,322.365972354843,0.0,1.0
2018-12-10,31.96,32.55,31.59,32.29,24075,24.7854943920851,25.2430488880591,24.4985534369827,25.0414147033926,31043.8431377713,0.0,1.0
2018-12-11,32.23,32.23,32.06,32.06,500,24.9948837377003,24.9948837377003,24.8630460015722,24.8630460015722,644.731944709685,0.0,1.0
2018-12-12,32.95,32.95,32.95,32.95,121,25.5532553260076,25.5532553260076,25.5532553260076,25.5532553260076,156.025130619744,0.0,1.0
2018-12-13,32.85,32.85,32.85,32.85,1180,25.4757037165205,25.4757037165205,25.4757037165205,25.4757037165205,1521.56738951486,0.0,1.0
2018-12-14,32.22,32.46,32.22,32.29,3890,24.9871285767516,25.1732524395207,24.9871285767516,25.0414147033926,5016.01452984135,0.0,1.0
2018-12-17,31.722,32.12,31.722,32.03,11381,24.6009215615057,24.9095769672644,24.6009215615057,24.839780518726,14675.3885254819,0.0,1.0
2018-12-18,31.79,31.8,31.44,31.8,33026,24.8620378306488,24.8698585408818,24.5883129724945,24.8698585408818,42228.9012329365,0.2687,1.0
2018-12-19,31.6688,32.0024,31.6688,31.94,1719,24.7672508226251,25.0281497159974,24.7672508226251,24.9793484841436,2198.01008960873,0.0,1.0
2018-12-20,31.57,31.94,31.56,31.8,3241,24.6899822055232,24.9793484841436,24.6821614952903,24.8698585408818,4144.12489844206,0.0,1.0
2018-12-21,31.5,31.6,31.47,31.47,685,24.6352372338924,24.7134443362222,24.6117751031934,24.6117751031934,875.879529599753,0.0,1.0
2018-12-24,31.21,31.64,31.21,31.49,2950,24.4084366371359,24.7447271771541,24.4084366371359,24.6274165236594,3772.0359303931,0.0,1.0
2018-12-26,31.48,31.48,31.0,31.0,5792,24.6195958134264,24.6195958134264,24.2442017222433,24.2442017222433,7405.97698604639,0.0,1.0
2018-12-27,31.29,31.29,30.81,30.89,3847,24.4710023189998,24.4710023189998,24.0956082278166,24.1581739096805,4918.99058448211,0.0,1.0
2018-12-28,31.8632,31.9651,31.8632,31.9651,781,24.9192854295543,24.9989784668284,24.9192854295543,24.9989784668284,998.630529368477,0.0,1.0
2018-12-31,32.0104,32.0104,31.95,31.95,598,25.0344062841838,25.0344062841838,24.9871691943766,24.9871691943766,764.636436059346,0.0,1.0
2019-01-02,31.7997,31.7997,31.7997,31.7997,487,24.8696239195748,24.8696239195748,24.8696239195748,24.8696239195748,622.70559257676,0.0,1.0
2019-01-03,31.38,31.58,31.38,31.53,889,24.5413887110966,24.6978029157562,24.5413887110966,24.6586993645913,1136.72540410829,0.0,1.0
2019-01-04,32.43,32.43,32.16,32.16,817,25.3625632855597,25.3625632855597,25.1514041092692,25.1514041092692,1044.66215428175,0.0,1.0
2019-01-07,32.87,32.87,32.5,32.81,21502,25.7066745358109,25.7066745358109,25.4173082571905,25.659750274413,27493.6666356991,0.0,1.0
2019-01-08,32.87,32.87,32.87,32.87,21,25.7066745358109,25.7066745358109,25.7066745358109,25.7066745358109,26.8517811994085,0.0,1.0
2019-01-09,33.74,33.74,33.74,33.74,200,26.3870763260803,26.3870763260803,26.3870763260803,26.3870763260803,255.731249518176,0.0,1.0
2019-01-10,34.11,34.11,33.69,33.69,1827,26.6764426047006,26.6764426047006,26.3479727749154,26.3479727749154,2336.10496434854,0.0,1.0
2019-01-11,34.11,34.15,33.98,33.98,3417,26.6764426047006,26.7077254456325,26.5747733716718,26.5747733716718,4369.16839801804,0.0,1.0
2019-01-14,33.89,34.03,33.89,33.96,1719,26.504386979575,26.6138769228367,26.504386979575,26.5591319512059,2198.01008960873,0.0,1.0
2019-01-15,34.11,34.15,33.77,33.89,16542,26.6764426047006,26.7077254456325,26.4105384567792,26.504386979575,21151.5316476484,0.0,1.0
2019-01-16,34.05,34.17,33.84,34.04,10613,26.6295183433027,26.7233668660985,26.4652834284101,26.6216976330697,13570.378755682,0.0,1.0
2019-01-17,34.25,34.25,34.25,34.25,200,26.7859325479623,26.7859325479623,26.7859325479623,26.7859325479623,255.731249518177,0.0,1.0
2019-01-18,34.78,34.78,34.77,34.77,1089,27.2004301903104,27.2004301903104,27.1926094800774,27.1926094800774,1392.45665362647,0.0,1.0
2019-01-22,34.7809,34.7809,34.7809,34.7809,89,27.2011340542313,27.2011340542313,27.2011340542313,27.2011340542313,113.800406035589,0.0,1.0
2019-01-23,34.72,34.87,34.72,34.75,4100,27.1535059289125,27.2708165824072,27.1535059289125,27.1769680596114,5242.49061512261,0.0,1.0
2019-01-24,34.8,34.8,34.68,34.68,620,27.2160716107763,27.2160716107763,27.1222230879806,27.1222230879806,792.766873506348,0.0,1.0
2019-01-25,35.27,35.27,34.98,35.14,1141,27.5836449917265,27.5836449917265,27.35684439497,27.4819757586977,1458.9467785012,0.0,1.0
2019-01-28,34.95,35.07,34.92,35.03,3031,27.3333822642711,27.4272307870668,27.3099201335721,27.3959479461349,3875.60708644796,0.0,1.0
2019-01-29,35.48,35.48,35.48,35.48,501,27.7478799066191,27.7478799066191,27.7478799066191,27.7478799066191,640.606780043032,0.0,1.0
2019-01-30,35.54,35.69,35.54,35.54,6365,27.794804168017,27.9121148215117,27.794804168017,27.794804168017,8138.64701591596,0.0,1.0
2019-01-31,35.67,35.76,35.66,35.66,1072,27.8964734010457,27.9668597931426,27.8886526908128,27.8886526908128,1370.71949741743,0.0,1.0
2019-02-01,35.67,35.67,35.67,35.67,151,27.8964734010457,27.8964734010457,27.8964734010457,27.8964734010457,193.077093386223,0.0,1.0
2019-02-04,35.78,35.78,35.73,35.73,500,27.9825012136085,27.9825012136085,27.9433976624436,27.9433976624436,639.328123795442,0.0,1.0
2019-02-05,36.02,36.09,35.91,35.91,2778,28.1701982592001,28.224943230831,28.0841704466373,28.0841704466373,3552.10705580747,0.0,1.0
2019-02-06,36.0,36.0,36.0,36.0,102,28.1545568387341,28.1545568387341,28.1545568387341,28.1545568387341,130.42293725427,0.0,1.0
2019-02-07,36.0,36.0,36.0,36.0,33,28.1545568387341,28.1545568387341,28.1545568387341,28.1545568387341,42.1956561704992,0.0,1.0
2019-02-08,35.5,35.5,35.42,35.43,800,27.7635213270851,27.7635213270851,27.7009556452212,27.7087763554542,1022.9249980727,0.0,1.0
2019-02-11,35.31,35.62,35.31,35.62,1202,27.6149278326584,27.8573698498808,27.6149278326584,27.8573698498808,1536.94480960424,0.0,1.0
2019-02-12,35.41,35.63,35.34,35.53,9240,27.6931349349882,27.8651905601138,27.6383899633574,27.786983457784,11814.7837277398,0.0,1.0
2019-02-13,35.73,35.78,35.73,35.78,351,27.9433976624436,27.9825012136085,27.9433976624436,27.9825012136085,448.8083429044,0.0,1.0
2019-02-14,35.48,35.48,35.48,35.48,109,27.7478799066191,27.7478799066191,27.7478799066191,27.7478799066191,139.373530987406,0.0,1.0
2019-02-15,35.73,35.73,35.73,35.73,2000,27.9433976624436,27.9433976624436,27.9433976624436,27.9433976624436,2557.31249518177,0.0,1.0
2019-02-19,36.38,36.4048,36.08,36.09,3738,28.4517438275874,28.4711391889652,28.217122520598,28.224943230831,4779.61705349472,0.0,1.0
2019-02-20,36.55,36.55,36.55,36.55,300,28.5846959015481,28.5846959015481,28.5846959015481,28.5846959015481,383.596874277265,0.0,1.0
2019-02-21,36.5893,36.6323,36.5893,36.63,891,28.6154312927638,28.6490603467656,28.6154312927638,28.647261583412,1139.28271660347,0.0,1.0
2019-02-22,36.7071,36.75,36.63,36.75,4585,28.7075592593083,28.7411101062078,28.647261583412,28.7411101062078,5862.63889520419,0.0,1.0
2019-02-25,36.84,36.84,36.6436,36.6436,630,28.8114964983046,28.8114964983046,28.6578977493288,28.6578977493288,805.553435982256,0.0,1.0
2019-02-26,36.92,36.92,36.92,36.92,605,28.8740621801685,28.8740621801685,28.8740621801685,28.8740621801685,773.587029792482,0.0,1.0
2019-02-27,37.09,37.09,37.09,37.09,207,29.0070142541292,29.0070142541292,29.0070142541292,29.0070142541292,264.681843251312,0.0,1.0
2019-02-28,36.99,36.99,36.99,36.99,313,28.9288071517993,28.9288071517993,28.9288071517993,28.9288071517993,400.219405495946,0.0,1.0
2019-03-01,37.21,37.21,37.21,37.21,270,29.1008627769249,29.1008627769249,29.1008627769249,29.1008627769249,345.237186849538,0.0,1.0
2019-03-04,36.92,37.05,36.92,37.05,1252,28.8740621801685,28.9757314131972,28.8740621801685,28.9757314131972,1600.87762198378,0.0,1.0
2019-03-05,37.15,37.15,37.15,37.15,150,29.053938515527,29.053938515527,29.053938515527,29.053938515527,191.798437138632,0.0,1.0
2019-03-06,37.15,37.15,37.06,37.08,1203,29.053938515527,29.053938515527,28.9835521234302,28.9991935438962,1538.22346585183,0.0,1.0
2019-03-07,36.89,36.89,36.85,36.85,1162,28.8506000494695,28.8506000494695,28.8193172085376,28.8193172085376,1485.79855970061,0.0,1.0
2019-03-08,36.34,36.34,36.34,36.34,150,28.4204609866555,28.4204609866555,28.4204609866555,28.4204609866555,191.798437138632,0.0,1.0
2019-03-11,36.34,36.34,36.34,36.34,205,28.4204609866555,28.4204609866555,28.4204609866555,28.4204609866555,262.124530756131,0.0,1.0
2019-03-12,36.37,36.47,36.37,36.47,287,28.4439231173545,28.5221302196843,28.4439231173545,28.5221302196843,366.974343058583,0.0,1.0
2019-03-13,36.95,36.95,36.95,36.95,145,28.8975243108674,28.8975243108674,28.8975243108674,28.8975243108674,185.405155900678,0.0,1.0
2019-03-14,37.09,37.09,37.09,37.09,297,29.0070142541292,29.0070142541292,29.0070142541292,29.0070142541292,379.760905534491,0.0,1.0
2019-03-15,37.4999,37.4999,37.4999,37.4999,293,29.3275851665791,29.3275851665791,29.3275851665791,29.3275851665791,374.646280544128,0.0,1.0
2019-03-18,37.49,37.49,37.42,37.45,3235,29.3198426634484,29.3198426634484,29.2650976918175,29.2885598225165,4136.45296095651,0.0,1.0
2019-03-19,37.645,37.645,37.5,37.5,2750,29.4410636720596,29.4410636720596,29.3276633736814,29.3276633736814,3516.30468087493,0.0,1.0
2019-03-20,37.29,37.29,37.27,37.28,790,29.1634284587888,29.1634284587888,29.1477870383228,29.1556077485558,1010.1384355968,0.0,1.0
2019-03-21,37.29,37.29,37.29,37.29,10,29.2624386503383,29.2624386503383,29.2624386503383,29.2624386503383,12.7432988226253,0.1266,1.0
2019-03-22,36.54,36.78,36.44,36.78,3605,28.6738940274434,28.8622283067698,28.5954214110574,28.8622283067698,4593.95922555639,0.0,1.0
2019-03-25,36.46,36.46,36.26,36.44,5385,28.6111159343346,28.6111159343346,28.4541707015626,28.5954214110574,6862.26641598369,0.0,1.0
2019-03-26,36.7,36.7,36.7,36.7,400,28.799450213661,28.799450213661,28.799450213661,28.799450213661,509.731952905009,0.0,1.0
2019-03-27,36.77,36.78,36.5,36.71,20471,28.8543810451312,28.8622283067698,28.642504980889,28.8072974752996,26086.8070197961,0.0,1.0
2019-03-28,36.64,36.73,36.59,36.73,6863,28.7523666438294,28.8229919985767,28.7131303356364,28.8229919985767,8745.72598196769,0.0,1.0
2019-03-29,36.61,36.61,36.61,36.61,3581,28.7288248589136,28.7288248589136,28.7288248589136,28.7288248589136,4563.37530838209,0.0,1.0
2019-04-01,36.61,36.61,36.61,36.61,57,28.7288248589136,28.7288248589136,28.7288248589136,28.7288248589136,72.6368032889638,0.0,1.0
2019-04-02,37.43,37.43,37.03,37.03,6878,29.3723003132787,29.3723003132787,29.0584098477347,29.0584098477347,8764.84093020165,0.0,1.0
2019-04-03,37.43,37.43,37.43,37.43,5,29.3723003132787,29.3723003132787,29.3723003132787,29.3723003132787,6.37164941131263,0.0,1.0
2019-04-04,37.66,37.71,37.34,37.56,9743,29.5527873309665,29.5920236391595,29.3016749585313,29.4743147145805,12415.7960428838,0.0,1.0
2019-04-05,37.66,37.66,37.66,37.66,10,29.5527873309665,29.5527873309665,29.5527873309665,29.5527873309665,12.7432988226253,0.0,1.0
2019-04-08,37.65,37.65,37.65,37.65,106,29.5449400693279,29.5449400693279,29.5449400693279,29.5449400693279,135.078967519828,0.0,1.0
2019-04-09,37.58,37.58,37.58,37.58,208,29.4900092378577,29.4900092378577,29.4900092378577,29.4900092378577,265.060615510605,0.0,1.0
2019-04-10,37.59,37.75,37.5,37.59,10128,29.4978564994963,29.6234126857139,29.4272311447489,29.4978564994963,12906.4130475549,0.0,1.0
2019-04-11,37.59,37.59,37.59,37.59,15,29.4978564994963,29.4978564994963,29.4978564994963,29.4978564994963,19.1149482339379,0.0,1.0
2019-04-12,37.9,37.9,37.9,37.9,4000,29.7411216102929,29.7411216102929,29.7411216102929,29.7411216102929,5097.3195290501,0.0,1.0
2019-04-15,37.75,37.92,37.64,37.92,12323,29.6234126857139,29.7568161335701,29.5370928076893,29.7568161335701,15703.5671391211,0.0,1.0
2019-04-16,38.01,38.01,38.01,38.01,1000,29.8274414883175,29.8274414883175,29.8274414883175,29.8274414883175,1274.32988226253,0.0,1.0
2019-04-17,37.1,38.03,37.1,37.97,18379,29.1133406792049,29.8431360115947,29.1133406792049,29.7960524417631,23420.908906103,0.0,1.0
2019-04-18,37.82,37.82,37.26,37.27,17244,29.6783435171841,29.6783435171841,29.2388968654225,29.2467441270611,21974.544489735,0.0,1.0
2019-04-22,37.79,37.96,37.79,37.96,512,29.6548017322683,29.7882051801245,29.6548017322683,29.7882051801245,652.456899718413,0.0,1.0
2019-04-23,37.82,37.96,37.76,37.76,914,29.6783435171841,29.7882051801245,29.6312599473525,29.6312599473525,1164.73751238795,0.0,1.0
2019-04-24,37.7,37.7,37.7,37.7,221,29.5841763775209,29.5841763775209,29.5841763775209,29.5841763775209,281.626903980018,0.0,1.0
2019-04-25,37.46,37.5,37.39,37.39,4300,29.3958420981945,29.4272311447489,29.3409112667243,29.3409112667243,5479.61849372886,0.0,1.0
2019-04-26,37.7177,37.7177,37.4,37.4,813,29.5980660306212,29.5980660306212,29.3487585283629,29.3487585283629,1036.03019427943,0.0,1.0
2019-04-29,37.59,37.71,37.5,37.62,30714,29.4978564994963,29.5920236391595,29.4272311447489,29.5213982844121,39139.7680038112,0.0,1.0
2019-04-30,37.69,37.69,37.54,37.61,1764,29.5763291158823,29.5763291158823,29.4586201913033,29.5135510227735,2247.91791231109,0.0,1.0
2019-05-01,37.29,37.6,37.29,37.6,2869,29.2624386503383,29.5057037611349,29.2624386503383,29.5057037611349,3656.05243221119,0.0,1.0
2019-05-02,37.14,37.14,37.14,37.14,108,29.1447297257593,29.1447297257593,29.1447297257593,29.1447297257593,137.627627284353,0.0,1.0
2019-05-03,37.53,37.65,37.36,37.36,10650,29.4507729296647,29.5449400693279,29.3173694818085,29.3173694818085,13571.6132460959,0.0,1.0
2019-05-06,36.99,37.03,36.85,36.86,1360,29.0270208011803,29.0584098477347,28.9171591382399,28.9250063998785,1733.08863987704,0.0,1.0
2019-05-07,36.7,36.91,36.55,36.91,26617,28.799450213661,28.9642427080715,28.681741289082,28.9642427080715,33918.8384761816,0.0,1.0
2019-05-08,36.63,36.69,36.63,36.67,3318,28.7445193821908,28.7916029520223,28.7445193821908,28.7759084287452,4228.22654934705,0.0,1.0
2019-05-09,36.65,36.65,36.65,36.65,114,28.760213905468,28.760213905468,28.760213905468,28.760213905468,145.273606577928,0.0,1.0
2019-05-10,36.9,36.93,36.63,36.89,11986,28.9563954464329,28.9799372313487,28.7445193821908,28.9485481847943,15274.1179687986,0.0,1.0
2019-05-13,35.93,36.47,35.93,36.28,10207,28.1952110674888,28.6189631959732,28.1952110674888,28.4698652248398,13007.0851082536,0.0,1.0
2019-05-14,36.31,36.31,36.26,36.26,2830,28.4934070097556,28.4934070097556,28.4541707015626,28.4541707015626,3606.35356680294,0.0,1.0
2019-05-15,36.27,36.39,36.27,36.3,4972,28.4620179632012,28.5561851028644,28.4620179632012,28.485559748117,6335.96817460926,0.0,1.0
2019-05-16,36.28,36.32,36.28,36.32,1219,28.4698652248398,28.5012542713942,28.4698652248398,28.5012542713942,1553.40812647802,0.0,1.0
2019-05-17,36.2,36.24,36.13,36.13,3625,28.407087131731,28.4384761782854,28.3521563002608,28.3521563002608,4619.44582320165,0.0,1.0
2019-05-20,35.83,35.83,35.83,35.83,611,28.1167384511028,28.1167384511028,28.1167384511028,28.1167384511028,778.615558062402,0.0,1.0
2019-05-21,36.05,36.05,35.83,35.96,473,28.289378207152,28.289378207152,28.1167384511028,28.2187528524046,602.758034310173,0.0,1.0
2019-05-22,36.05,36.05,36.05,36.05,161,28.289378207152,28.289378207152,28.289378207152,28.289378207152,205.167111044266,0.0,1.0
2019-05-23,36.05,36.05,36.05,36.05,32,28.289378207152,28.289378207152,28.289378207152,28.289378207152,40.7785562324007,0.0,1.0
2019-05-24,35.53,35.76,35.37,35.37,9110,27.8813206019448,28.0618076196326,27.7557644157272,27.7557644157272,11609.1452274116,0.0,1.0
2019-05-28,35.28,35.46,35.27,35.46,673,27.6851390609798,27.8263897704746,27.6772917993412,27.8263897704746,857.624010762679,0.0,1.0
2019-05-29,34.73,34.73,34.73,34.73,200,27.2535396708568,27.2535396708568,27.2535396708568,27.2535396708568,254.865976452505,0.0,1.0
2019-05-30,35.17,35.17,35.09,35.17,1100,27.5988191829552,27.5988191829552,27.5360410898464,27.5988191829552,1401.76287048878,0.0,1.0
2019-05-31,35.17,35.17,35.17,35.17,0,27.5988191829552,27.5988191829552,27.5988191829552,27.5988191829552,0,0.0,1.0
2019-06-03,34.97,35.05,34.89,35.05,11022,27.4418739501832,27.504652043292,27.3790958570744,27.504652043292,14045.6639622975,0.0,1.0
2019-06-04,35.1825,35.1825,34.9705,35.16,545,27.6086282600034,27.6086282600034,27.4422663132651,27.5909719213166,694.509785833077,0.0,1.0
2019-06-05,35.37,35.56,35.28,35.56,23440,27.7557644157272,27.9048623868606,27.6851390609798,27.9048623868606,29870.2924402336,0.0,1.0
2019-06-06,35.56,35.57,35.56,35.57,517,27.9048623868606,27.9127096484992,27.9048623868606,27.9127096484992,658.828549129725,0.0,1.0
2019-06-07,35.8,35.88,35.715,35.77,7270,28.093196666187,28.1559747592958,28.0264949422589,28.0696548812712,9264.37824404855,0.0,1.0
2019-06-10,35.99,35.99,35.9,35.9,331,28.2422946373204,28.2422946373204,28.171669282573,28.171669282573,421.803191028895,0.0,1.0
2019-06-11,36.48,36.48,36.48,36.48,598,28.6268104576118,28.6268104576118,28.6268104576118,28.6268104576118,762.049269592989,0.0,1.0
2019-06-12,36.25,36.3,36.25,36.3,287,28.446323439924,28.485559748117,28.446323439924,28.485559748117,365.732676209344,0.0,1.0
2019-06-13,36.25,36.25,36.25,36.25,0,28.446323439924,28.446323439924,28.446323439924,28.446323439924,0,0.0,1.0
2019-06-14,35.58,35.63,35.37,35.58,5833,28.1981930269114,28.2378194926603,28.0317618707661,28.1981930269114,7359.98011652494,0.3538,1.0
2019-06-17,35.48,35.48,35.48,35.48,428,28.1189400954137,28.1189400954137,28.1189400954137,28.1189400954137,540.043115013314,0.0,1.0
2019-06-18,35.82,35.82,35.82,35.82,396,28.3884000625061,28.3884000625061,28.3884000625061,28.3884000625061,499.666059685217,0.0,1.0
2019-06-19,35.8137,35.8137,35.7908,35.7908,1160,28.3834071278218,28.3834071278218,28.3652582065088,28.3652582065088,1463.66825564356,0.0,1.0
2019-06-20,36.0163,36.0163,36.0163,36.0163,614,28.5439735670363,28.5439735670363,28.5439735670363,28.5439735670363,774.734749107886,0.0,1.0
2019-06-21,35.9,35.9,35.9,35.9,223,28.4518024077043,28.4518024077043,28.4518024077043,28.4518024077043,281.377604317686,0.0,1.0
2019-06-24,35.9,35.9,35.9,35.9,8,28.4518024077043,28.4518024077043,28.4518024077043,28.4518024077043,10.0942638320246,0.0,1.0
2019-06-25,35.9,35.9,35.9,35.9,50,28.4518024077043,28.4518024077043,28.4518024077043,28.4518024077043,63.0891489501538,0.0,1.0
2019-06-26,35.9,35.9,35.9,35.9,55,28.4518024077043,28.4518024077043,28.4518024077043,28.4518024077043,69.3980638451691,0.0,1.0
2019-06-27,36.14,36.18,36.14,36.18,507,28.642009443299,28.6737106158981,28.642009443299,28.6737106158981,639.723970354559,0.0,1.0
2019-06-28,36.4,36.4,36.31,36.31,458,28.8480670651933,28.8480670651933,28.7767394268453,28.7767394268453,577.896604383407,0.0,1.0
2019-07-01,36.4,36.4,36.4,36.4,131,28.8480670651933,28.8480670651933,28.8480670651933,28.8480670651933,165.293570249402,0.0,1.0
2019-07-02,36.4,36.4,36.4,36.4,153,28.8480670651933,28.8480670651933,28.8480670651933,28.8480670651933,193.05279578747,0.0,1.0
2019-07-03,36.63,36.83,36.63,36.83,795,29.0303488076382,29.1888546706337,29.0303488076382,29.1888546706337,1003.11746830744,0.0,1.0
2019-07-05,36.63,36.63,36.63,36.63,29,29.0303488076382,29.0303488076382,29.0303488076382,29.0303488076382,36.5917063910891,0.0,1.0
2019-07-08,36.46,36.48,36.39,36.45,8563,28.8956188240919,28.9114694103915,28.8401417720435,28.8876935309422,10804.6476492033,0.0,1.0
2019-07-09,36.46,36.46,36.46,36.46,0,28.8956188240919,28.8956188240919,28.8956188240919,28.8956188240919,0,0.0,1.0
2019-07-10,36.3,36.46,36.3,36.34,5446,28.7688141336955,28.8956188240919,28.7688141336955,28.8005153062946,6871.67010365073,0.0,1.0
2019-07-11,36.3,36.3,36.3,36.3,0,28.7688141336955,28.7688141336955,28.7688141336955,28.7688141336955,0,0.0,1.0
2019-07-12,36.3,36.3,36.3,36.3,0,28.7688141336955,28.7688141336955,28.7688141336955,28.7688141336955,0,0.0,1.0
2019-07-15,36.38,36.4,36.38,36.4,902,28.8322164788937,28.8480670651933,28.8322164788937,28.8480670651933,1138.12824706077,0.0,1.0
2019-07-16,36.18,36.25,36.18,36.25,4991,28.6737106158981,28.7291876679466,28.6737106158981,28.7291876679466,6297.55884820435,0.0,1.0
2019-07-17,36.18,36.18,36.18,36.18,0,28.6737106158981,28.6737106158981,28.6737106158981,28.6737106158981,0,0.0,1.0
2019-07-18,36.18,36.18,36.18,36.18,0,28.6737106158981,28.6737106158981,28.6737106158981,28.6737106158981,0,0.0,1.0
2019-07-19,36.28,36.4,36.28,36.4,2268,28.7529635473959,28.8480670651933,28.7529635473959,28.8480670651933,2861.72379637897,0.0,1.0
2019-07-22,36.28,36.28,36.14,36.14,700,28.7529635473959,28.7529635473959,28.642009443299,28.642009443299,883.248085302152,0.0,1.0
2019-07-23,36.28,36.28,36.28,36.28,87,28.7529635473959,28.7529635473959,28.7529635473959,28.7529635473959,109.775119173267,0.0,1.0
2019-07-24,36.45,36.57,35.99,36.53,16825,28.8876935309422,28.9827970487395,28.5231300460524,28.9510958761404,21229.4986217267,0.0,1.0
2019-07-25,36.41,36.41,36.33,36.34,3549,28.855992358343,28.855992358343,28.7925900131448,28.8005153062946,4478.06779248191,0.0,1.0
2019-07-26,36.55,36.55,36.5,36.53,840,28.9669464624399,28.9669464624399,28.9273199966911,28.9510958761404,1059.89770236258,0.0,1.0
2019-07-29,36.55,36.55,36.55,36.55,343,28.9669464624399,28.9669464624399,28.9669464624399,28.9669464624399,432.791561798055,0.0,1.0
2019-07-30,36.02,36.02,36.02,36.02,217,28.5469059255017,28.5469059255017,28.5469059255017,28.5469059255017,273.806906443667,0.0,1.0
2019-07-31,35.45,36.02,35.42,36.01,7374,28.0951642159643,28.5469059255017,28.071388336515,28.5389806323519,9304.38768716867,0.0,1.0
2019-08-01,35.27,35.27,35.27,35.27,307,27.9525089392683,27.9525089392683,27.9525089392683,27.9525089392683,387.367374553944,0.0,1.0
2019-08-02,34.73,34.83,34.64,34.83,1210,27.5245431091803,27.6037960406781,27.4532154708323,27.6037960406781,1526.75740459372,0.0,1.0
2019-08-05,33.55,33.91,33.51,33.91,6499,26.5893585175064,26.8746690708985,26.5576573449073,26.8746690708985,8200.32758054098,0.0,1.0
2019-08-06,33.74,33.79,33.49,33.49,1789,26.7399390873522,26.7795655531011,26.5418067586078,26.5418067586078,2257.3297494365,0.0,1.0
2019-08-07,33.53,33.64,33.52,33.64,2063,26.5735079312069,26.6606861558544,26.5655826380571,26.6606861558544,2603.05828568334,0.0,1.0
2019-08-08,33.88,33.88,33.66,33.81,15461,26.8508931914491,26.8508931914491,26.676536742154,26.7954161394007,19508.4266383665,0.0,1.0
2019-08-09,33.82,33.82,33.79,33.81,8088,26.8033414325505,26.8033414325505,26.7795655531011,26.7954161394007,10205.3007341768,0.0,1.0
2019-08-12,33.82,33.82,33.82,33.82,3,26.8033414325505,26.8033414325505,26.8033414325505,26.8033414325505,3.78534893700921,0.0,1.0
2019-08-13,33.91,33.92,33.79,33.79,1211,26.8746690708985,26.8825943640482,26.7795655531011,26.7795655531011,1528.01918757272,0.0,1.0
2019-08-14,33.37,33.37,33.37,33.37,155,26.4467032408104,26.4467032408104,26.4467032408104,26.4467032408104,195.576361745476,0.0,1.0
2019-08-15,32.76,33.24,32.76,33.12,17657,25.9632603586739,26.3436744298633,25.9632603586739,26.248570912066,22279.3020602573,0.0,1.0
2019-08-16,33.09,33.09,32.91,32.91,6259,26.2247950326166,26.2247950326166,26.0821397559206,26.0821397559206,7897.49966558024,0.0,1.0
2019-08-19,33.37,33.37,33.37,33.37,306,26.4467032408104,26.4467032408104,26.4467032408104,26.4467032408104,386.105591574941,0.0,1.0
2019-08-20,33.26,33.28,33.18,33.18,700,26.3595250161629,26.3753756024624,26.2961226709646,26.2961226709646,883.24808530215,0.0,1.0
2019-08-21,33.55,33.73,33.55,33.73,1073,26.5893585175064,26.7320137942024,26.5893585175064,26.7320137942024,1353.8931364703,0.0,1.0
2019-08-22,33.74,33.79,33.62,33.79,8906,26.7399390873522,26.7795655531011,26.6448355695549,26.7795655531011,11237.4392110014,0.0,1.0
2019-08-23,33.88,34.14,33.87,33.88,3821,26.8508931914491,27.0569508133434,26.8429678982993,26.8508931914491,4821.27276277075,0.0,1.0
2019-08-26,33.88,33.88,33.88,33.88,0,26.8508931914491,26.8508931914491,26.8508931914491,26.8508931914491,0,0.0,1.0
2019-08-27,33.91,34.32,33.89,34.19,14464,26.8746690708985,27.1996060900394,26.8588184845989,27.0965772790922,18250.4290083004,0.0,1.0
2019-08-28,33.6,33.6,33.6,33.6,200,26.6289849832553,26.6289849832553,26.6289849832553,26.6289849832553,252.356595800615,0.0,1.0
2019-08-29,33.91,33.91,33.91,33.91,202,26.8746690708985,26.8746690708985,26.8746690708985,26.8746690708985,254.88016175862,0.0,1.0
2019-08-30,33.87,33.87,33.87,33.87,1001,26.8429678982993,26.8429678982993,26.8429678982993,26.8429678982993,1263.04476198208,0.0,1.0
2019-09-03,33.94,33.94,33.88,33.9,3000,26.8984449503478,26.8984449503478,26.8508931914491,26.8667437777487,3785.34893700922,0.0,1.0
2019-09-04,34.21,34.37,34.21,34.37,1002,27.1124278653918,27.2392325557883,27.1124278653918,27.2392325557883,1264.30654496108,0.0,1.0
2019-09-05,34.93,34.93,34.19,34.84,16500,27.6830489721758,27.6830489721758,27.0965772790922,27.6117213338278,20819.4191535507,0.0,1.0
2019-09-06,35.08,35.08,34.94,34.94,400,27.8019283694225,27.8019283694225,27.6909742653256,27.6909742653256,504.71319160123,0.0,1.0
2019-09-09,34.99,34.99,34.99,34.99,112,27.7306007310745,27.7306007310745,27.7306007310745,27.7306007310745,141.319693648344,0.0,1.0
2019-09-10,34.99,34.99,34.99,34.99,0,27.7306007310745,27.7306007310745,27.7306007310745,27.7306007310745,0,0.0,1.0
2019-09-11,35.45,35.49,35.4,35.49,5500,28.0951642159643,28.1268653885634,28.0555377502154,28.1268653885634,6939.80638451691,0.0,1.0
2019-09-12,35.71,35.71,35.71,35.71,400,28.3012218378586,28.3012218378586,28.3012218378586,28.3012218378586,504.713191601229,0.0,1.0
2019-09-13,36.27,36.27,36.27,36.27,346,28.7450382542462,28.7450382542462,28.7450382542462,28.7450382542462,436.576910735063,0.0,1.0
2019-09-16,36.24,36.24,36.23,36.23,700,28.7212623747968,28.7212623747968,28.713337081647,28.713337081647,883.248085302152,0.0,1.0
2019-09-17,36.42,36.46,36.19,36.19,1850,28.8639176514928,28.8956188240919,28.6816359090479,28.6816359090479,2334.29851115569,0.0,1.0
2019-09-18,36.44,36.56,36.44,36.45,3500,28.8797682377924,28.9748717555897,28.8797682377924,28.8876935309422,4416.24042651075,0.0,1.0
2019-09-19,36.7,36.97,36.68,36.75,29887,29.0858258596866,29.2998087747306,29.0699752733871,29.1254523254355,37710.9078934649,0.0,1.0
2019-09-20,36.41,36.41,36.41,36.41,2026,28.855992358343,28.855992358343,28.855992358343,28.855992358343,2556.37231546023,0.0,1.0
2019-09-23,36.4099,36.4099,36.4099,36.4099,120,28.8559131054115,28.8559131054115,28.8559131054115,28.8559131054115,151.413957480369,0.0,1.0
2019-09-24,36.21,36.29,35.94,36.28,15650,28.6974864953475,28.7608888405457,28.4835035803035,28.7529635473959,19746.9036213981,0.0,1.0
2019-09-25,35.21,35.3,35.21,35.3,436,28.2219689063608,28.2941068558516,28.2219689063608,28.2941068558516,543.957795819837,0.4,1.0
2019-09-26,35.21,35.21,35.21,35.21,84,28.2219689063608,28.2219689063608,28.2219689063608,28.2219689063608,104.799208368959,0.0,1.0
2019-09-27,35.42,35.57,35.3,35.57,12480,28.3902907885061,28.5105207043241,28.2941068558516,28.5105207043241,15570.1681005311,0.0,1.0
2019-09-30,35.58,35.64,35.56,35.64,1500,28.5185360320453,28.5666279983726,28.5025053766029,28.5666279983726,1871.41443515999,0.0,1.0
2019-10-01,35.5,35.5,35.5,35.5,274,28.4544134102757,28.4544134102757,28.4544134102757,28.4544134102757,341.845036822559,0.0,1.0
2019-10-02,35.5,35.5,35.5,35.5,159,28.4544134102757,28.4544134102757,28.4544134102757,28.4544134102757,198.369930126959,0.0,1.0
2019-10-03,34.49,34.49,34.42,34.42,3708,27.6448653104341,27.6448653104341,27.5887580163856,27.5887580163856,4626.13648371549,0.0,1.0
2019-10-04,34.47,34.47,34.27,34.33,1061,27.6288346549916,27.6288346549916,27.4685281005676,27.5166200668948,1323.71381046984,0.0,1.0
2019-10-07,34.39,34.39,34.39,34.39,286,27.564712033222,27.564712033222,27.564712033222,27.564712033222,356.816352303839,0.0,1.0
2019-10-08,33.87,34.19,33.87,34.19,650,27.1479149917194,27.4044054787979,27.1479149917194,27.4044054787979,810.946255235996,0.0,1.0
2019-10-09,34.03,34.33,34.03,34.12,13317,27.2761602352587,27.5166200668948,27.2761602352587,27.3482981847495,16614.4173553504,0.0,1.0
2019-10-10,34.38,34.38,34.03,34.03,1565,27.5566967055008,27.5566967055008,27.2761602352587,27.2761602352587,1952.50906068359,0.0,1.0
2019-10-11,36.55,36.55,36.04,36.11,28777,29.2960228210022,29.2960228210022,28.8872411072207,28.9433484012692,35902.4621337327,0.0,1.0
2019-10-14,36.26,36.26,36.26,36.26,2700,29.0635783170872,29.0635783170872,29.0635783170872,29.0635783170872,3368.54598328799,0.0,1.0
2019-10-15,37.07,37.07,36.32,36.32,9309,29.7128198625048,29.7128198625048,29.1116702834145,29.1116702834145,11613.9979846029,0.0,1.0
2019-10-16,37.02,37.15,37.01,37.07,1984,29.6727432238988,29.7769424842744,29.6647278961776,29.7128198625048,2475.25749290495,0.0,1.0
2019-10-17,37.33,37.38,37.22,37.22,12203,29.9212183832561,29.9612950218621,29.8330497783229,29.8330497783229,15224.5802348383,0.0,1.0
2019-10-18,37.33,37.33,37.33,37.33,40,29.9212183832561,29.9212183832561,29.9212183832561,29.9212183832561,49.9043849375998,0.0,1.0
2019-10-21,37.53,37.53,37.53,37.53,128,30.0815249376802,30.0815249376802,30.0815249376802,30.0815249376802,159.694031800319,0.0,1.0
2019-10-22,37.45,37.49,37.42,37.45,1592,30.0174023159106,30.0494636267954,29.993356332747,30.0174023159106,1986.19452051647,0.0,1.0
2019-10-23,37.38,37.42,37.31,37.31,870,29.9612950218621,29.993356332747,29.9051877278137,29.9051877278137,1085.4203723928,0.0,1.0
2019-10-24,37.49,37.53,37.49,37.53,589,30.0494636267954,30.0815249376802,30.0494636267954,30.0815249376802,734.842068206156,0.0,1.0
2019-10-25,37.27,37.27,37.02,37.13,784,29.8731264169289,29.8731264169289,29.6727432238988,29.760911828832,978.125944776955,0.0,1.0
2019-10-28,37.53,37.53,37.38,37.44,976,30.0815249376802,30.0815249376802,29.9612950218621,30.0093869881894,1217.66699247743,0.0,1.0
2019-10-29,37.53,37.53,37.53,37.53,118,30.0815249376802,30.0815249376802,30.0815249376802,30.0815249376802,147.217935565919,0.0,1.0
2019-10-30,37.56,37.56,37.39,37.45,802,30.1055709208438,30.1055709208438,29.9693103495833,30.0174023159106,1000.58291799888,0.0,1.0
2019-10-31,37.57,37.66,37.47,37.65,29389,30.113586248565,30.1857241980559,30.033432971353,30.1777088703347,36665.999223278,0.0,1.0
2019-11-01,37.87,37.91,37.87,37.88,4032,30.3540460802012,30.386107391086,30.3540460802012,30.3620614079224,5030.36200171005,0.0,1.0
2019-11-04,38.0,38.0,38.0,38.0,255,30.4582453405768,30.4582453405768,30.4582453405768,30.4582453405768,318.140453977199,0.0,1.0
2019-11-05,37.93,38.25,37.9,38.25,4065,30.4021380465284,30.6586285336069,30.3780920633648,30.6586285336069,5071.53311928357,0.0,1.0
2019-11-06,37.93,37.93,37.93,37.93,45,30.4021380465284,30.4021380465284,30.4021380465284,30.4021380465284,56.1424330547997,0.0,1.0
2019-11-07,37.93,37.93,37.93,37.93,1,30.4021380465284,30.4021380465284,30.4021380465284,30.4021380465284,1.24760962343999,0.0,1.0
2019-11-08,38.04,38.04,38.0,38.0,614,30.4903066514616,30.4903066514616,30.4582453405768,30.4582453405768,766.032308792157,0.0,1.0
2019-11-11,37.95,37.95,37.82,37.91,8946,30.4181687019708,30.4181687019708,30.3139694415951,30.386107391086,11161.1156912942,0.0,1.0
2019-11-12,38.09,38.09,38.09,38.09,209,30.5303832900677,30.5303832900677,30.5303832900677,30.5303832900677,260.750411298958,0.0,1.0
2019-11-13,37.89,38.05,37.89,38.05,15150,30.3700767356436,30.4983219791828,30.3700767356436,30.4983219791828,18901.2857951159,0.0,1.0
2019-11-14,37.92,38.03,37.92,38.03,844,30.3941227188072,30.4822913237404,30.3941227188072,30.4822913237404,1052.98252218335,0.0,1.0
2019-11-15,38.1,38.21,37.81,37.81,1184,30.5383986177889,30.6265672227221,30.3059541138739,30.3059541138739,1477.16979415295,0.0,1.0
2019-11-18,38.2,38.27,38.19,38.27,9205,30.6185518950009,30.6746591890493,30.6105365672797,30.6746591890493,11484.2465837651,0.0,1.0
2019-11-19,38.32,38.58,38.32,38.58,613,30.7147358276553,30.9231343484067,30.7147358276553,30.9231343484067,764.784699168718,0.0,1.0
2019-11-20,38.32,38.32,38.32,38.32,0,30.7147358276553,30.7147358276553,30.7147358276553,30.7147358276553,0,0.0,1.0
2019-11-21,37.94,37.94,37.94,37.94,101,30.4101533742496,30.4101533742496,30.4101533742496,30.4101533742496,126.008571967439,0.0,1.0
2019-11-22,38.17,38.22,38.13,38.22,3304,30.5945059118373,30.6345825504433,30.5624446009525,30.6345825504433,4122.10219584574,0.0,1.0
2019-11-25,38.66,38.82,38.47,38.8,1370,30.9872569701763,31.1155022137156,30.8349657434734,31.0994715582732,1709.22518411279,0.0,1.0
2019-11-26,38.81,39.0,38.81,39.0,281,31.1074868859944,31.2597781126973,31.1074868859944,31.2597781126973,350.578304186638,0.0,1.0
2019-11-27,39.3,39.51,39.29,39.45,16790,31.5002379443334,31.6685598264787,31.4922226166122,31.6204678601515,20947.3655775575,0.0,1.0
2019-11-29,39.23,39.23,39.08,39.18,5510,31.444130650285,31.444130650285,31.3239007344669,31.4040540116789,6874.32902515436,0.0,1.0
2019-12-02,38.66,38.66,38.61,38.61,349,30.9872569701763,30.9872569701763,30.9471803315703,30.9471803315703,435.415758580558,0.0,1.0
2019-12-03,38.32,38.32,38.32,38.32,499,30.7147358276553,30.7147358276553,30.7147358276553,30.7147358276553,622.557202096558,0.0,1.0
2019-12-04,38.32,38.32,38.32,38.32,201,30.7147358276553,30.7147358276553,30.7147358276553,30.7147358276553,250.769534311439,0.0,1.0
2019-12-05,38.95,38.95,38.95,38.95,286,31.2197014740912,31.2197014740912,31.2197014740912,31.2197014740912,356.816352303839,0.0,1.0
2019-12-06,39.3,39.37,39.3,39.33,1493,31.5002379443334,31.5563452383818,31.5002379443334,31.524283927497,1862.68116779591,0.0,1.0
2019-12-09,39.42,39.44,39.32,39.32,710,31.5964218769878,31.6124525324302,31.5162685997758,31.5162685997758,885.802832642397,0.0,1.0
2019-12-10,39.08,39.11,39.06,39.06,442,31.3239007344669,31.3479467176305,31.3078700790245,31.3078700790245,551.443453560477,0.0,1.0
2019-12-11,39.12,39.12,38.93,38.94,1584,31.3559620453517,31.3559620453517,31.2036708186488,31.21168614637,1976.21364352895,0.0,1.0
2019-12-12,39.26,39.33,39.04,39.04,5033,31.4681766334486,31.524283927497,31.2918394235821,31.2918394235821,6279.21923477349,0.0,1.0
2019-12-13,40.6,40.94,40.04,40.94,38760,32.9357029859239,33.2115192178257,32.4814174274973,33.2115192178257,47779.6390340462,0.4909,1.0
2019-12-16,41.57,41.61,41.28,41.52,23061,33.7225904710556,33.7550394395146,33.4873354497275,33.6820292604818,28427.4059794669,0.0,1.0
2019-12-17,40.74,40.81,40.48,40.54,24530,33.0492743755305,33.1060600703338,32.8383560805468,32.8870295332353,30238.249368038,0.0,1.0
2019-12-18,40.68,40.69,40.43,40.49,16282,33.000600922842,33.0087131649567,32.797794869973,32.8464683226615,20070.8999678106,0.0,1.0
2019-12-19,40.28,40.45,40.1,40.34,34802,32.6761112382516,32.8140193542025,32.5300908801859,32.7247846909401,42900.5933349555,0.0,1.0
2019-12-20,40.12,40.35,40.12,40.16,5402,32.5463153644154,32.7328969330549,32.5463153644154,32.5787643328745,6659.07146702574,0.0,1.0
2019-12-23,40.17,40.3,40.17,40.18,38983,32.5868765749892,32.6923357224811,32.5868765749892,32.594988817104,48054.5322101193,0.0,1.0
2019-12-24,40.17,40.17,40.17,40.17,153,32.5868765749892,32.5868765749892,32.5868765749892,32.5868765749892,188.603838292288,0.0,1.0
2019-12-26,40.53,40.74,40.4,40.48,8430,32.8789172911206,33.0492743755305,32.7734581436287,32.8383560805468,10391.7016784574,0.0,1.0
2019-12-27,40.96,40.97,40.8,40.82,6216,33.2277437020552,33.23585594417,33.0979478282191,33.1141723124486,7662.49319493373,0.0,1.0
2019-12-30,40.86,40.89,40.81,40.88,991,33.1466212809076,33.1709580072519,33.1060600703338,33.1628457651372,1221.61048201083,0.0,1.0
2019-12-31,41.0,41.0,40.72,40.72,1057,33.2601926705143,33.2601926705143,33.033049891301,33.033049891301,1302.96900048985,0.0,1.0
2020-01-02,41.26,41.31,41.0,41.16,11026,33.471110965498,33.5116721760718,33.2601926705143,33.3899885443504,13591.8034052991,0.0,1.0
2020-01-03,40.61,40.81,40.5,40.65,18785,32.9438152280386,33.1060600703338,32.8545805647763,32.9762641964977,23156.3601458864,0.0,1.0
2020-01-06,40.53,40.57,40.28,40.32,1867,32.8789172911206,32.9113662595796,32.6761112382516,32.7085602067106,2301.45990909608,0.0,1.0
2020-01-07,40.47,40.55,40.47,40.53,11930,32.830243838432,32.8951417753501,32.830243838432,32.8789172911206,14706.1685674967,0.0,1.0
2020-01-08,40.42,40.44,40.42,40.42,719,32.7896826278582,32.8059071120877,32.7896826278582,32.7896826278582,886.314769491208,0.0,1.0
2020-01-09,40.4,40.51,40.34,40.46,3333,32.7734581436287,32.862692806891,32.7247846909401,32.8221315963173,4108.60518319081,0.0,1.0
2020-01-10,40.5,40.61,40.39,40.61,29053,32.8545805647763,32.9438152280386,32.7653459015139,32.9438152280386,35813.7732935021,0.0,1.0
2020-01-13,40.53,40.62,40.44,40.44,2617,32.8789172911206,32.9519274701534,32.8059071120877,32.8059071120877,3225.98852817592,0.0,1.0
2020-01-14,40.82,40.82,40.59,40.67,14775,33.1141723124486,33.1141723124486,32.9275907438091,32.9924886807272,18213.2137958729,0.0,1.0
2020-01-15,40.54,40.57,40.53,40.53,693,32.8870295332353,32.9113662595796,32.8789172911206,32.8789172911206,854.264444029774,0.0,1.0
2020-01-16,40.68,40.68,40.31,40.31,5052,33.000600922842,33.000600922842,32.7004479645959,32.7004479645959,6227.6247781218,0.0,1.0
2020-01-17,40.9,40.94,40.75,40.92,4022,33.1790702493667,33.2115192178257,33.0573866176453,33.1952947335962,4957.93880791882,0.0,1.0
2020-01-21,40.67,40.67,40.29,40.46,4554,32.9924886807272,32.9924886807272,32.6842234803663,32.8221315963173,5613.73777505279,0.0,1.0
2020-01-22,40.74,41.03,40.62,40.82,3805,33.0492743755305,33.2845293968586,32.9519274701534,33.1141723124486,4690.4418607984,0.0,1.0
2020-01-23,40.58,40.58,40.29,40.31,4756,32.9194785016944,32.9194785016944,32.6842234803663,32.7004479645959,5862.74414979163,0.0,1.0
2020-01-24,40.35,40.59,40.35,40.54,5892,32.7328969330549,32.9275907438091,32.7328969330549,32.8870295332353,7263.09683149123,0.0,1.0
2020-01-27,39.46,39.6,39.2,39.6,4129,32.0109073848413,32.1244787744479,31.7999890898576,32.1244787744479,5089.83822424088,0.0,1.0
2020-01-28,39.61,39.72,39.46,39.46,889,32.1325910165627,32.221825679825,32.0109073848413,32.0109073848413,1095.87458981597,0.0,1.0
2020-01-29,39.59,39.77,39.59,39.77,692,32.1163665323332,32.2623868903988,32.1163665323332,32.2623868903988,853.031739204332,0.0,1.0
2020-01-30,39.5,39.5,39.5,39.5,1860,32.0433563533003,32.0433563533003,32.0433563533003,32.0433563533003,2292.83097531801,0.0,1.0
2020-01-31,39.16,39.25,39.11,39.17,1775,31.7675401213985,31.8405503004313,31.7269789108247,31.7756523635133,2188.05106515562,0.0,1.0
2020-02-03,39.16,39.16,39.16,39.16,40,31.7675401213985,31.7675401213985,31.7675401213985,31.7675401213985,49.3081930175915,0.0,1.0
2020-02-04,39.57,39.59,39.52,39.55,1467,32.1001420481036,32.1163665323332,32.0595808375299,32.0839175638741,1808.37797892017,0.0,1.0
2020-02-05,39.97,40.07,39.935,40.07,1240,32.424631732694,32.5057541538416,32.3962388852924,32.5057541538416,1528.55398354534,0.0,1.0
2020-02-06,39.98,40.09,39.84,40.09,3268,32.4327439748088,32.5219786380712,32.3191725852022,32.5219786380712,4028.47936953722,0.0,1.0
2020-02-07,39.49,39.49,39.47,39.47,482,32.0352441111856,32.0352441111856,32.0190196269561,32.0190196269561,594.163725861977,0.0,1.0
2020-02-10,39.51,39.51,39.51,39.51,249,32.0514685954151,32.0514685954151,32.0514685954151,32.0514685954151,306.943501534507,0.0,1.0
2020-02-11,39.88,40.01,39.84,39.98,2490,32.3516215536612,32.4570807011531,32.3191725852022,32.4327439748088,3069.43501534507,0.0,1.0
2020-02-12,40.32,40.33,40.28,40.28,1084,32.7085602067106,32.7166724488254,32.6761112382516,32.6761112382516,1336.25203077673,0.0,1.0
2020-02-13,40.31,40.31,40.08,40.08,2342,32.7004479645959,32.7004479645959,32.5138663959564,32.5138663959564,2886.99470117998,0.0,1.0
2020-02-14,40.16,40.34,40.12,40.32,1543,32.5787643328745,32.7247846909401,32.5463153644154,32.7085602067106,1902.06354565359,0.0,1.0
2020-02-18,40.01,40.2,40.01,40.19,1423,32.4570807011531,32.6112133013335,32.4570807011531,32.6031010592187,1754.13896660082,0.0,1.0
2020-02-19,39.95,40.05,39.95,40.05,575,32.4084072484645,32.4895296696121,32.4084072484645,32.4895296696121,708.805274627878,0.0,1.0
2020-02-20,39.91,40.2,39.88,40.01,1596,32.3759582800055,32.6112133013335,32.3516215536612,32.4570807011531,1967.3969014019,0.0,1.0
2020-02-21,39.91,39.91,39.91,39.91,1563,32.3759582800055,32.3759582800055,32.3759582800055,32.3759582800055,1926.71764216239,0.0,1.0
2020-02-24,38.2,38.34,37.85,37.85,18524,30.9887648783816,31.1023362679882,30.704836404365,30.704836404365,22834.6241864466,0.0,1.0
2020-02-25,36.96,37.8,36.96,37.8,9406,29.9828468561514,30.6642751937912,29.9828468561514,30.6642751937912,11594.8215880866,0.0,1.0
2020-02-26,36.5,37.13,36.5,36.85,34951,29.6096837188725,30.1207549721023,29.6096837188725,29.893612192889,43084.266353946,0.0,1.0
2020-02-27,34.82,35.42,34.82,35.42,15247,28.2468270435929,28.7335615704784,28.2468270435929,28.7335615704784,18795.0504734804,0.0,1.0
2020-02-28,34.71,34.94,33.69,34.1,45566,28.1575923803305,28.34417394897,27.330143684625,27.6627456113302,56169.4280759894,0.0,1.0
2020-03-02,34.79,34.79,34.11,34.48,51832,28.2224903172486,28.2224903172486,27.6708578534449,27.971010811691,63893.556512195,0.0,1.0
2020-03-03,35.39,35.47,35.21,35.31,7572,28.7092248441341,28.7741227810522,28.5632044860685,28.6443269072161,9334.04093823009,0.0,1.0
2020-03-04,35.3,35.3,34.82,34.82,8807,28.6362146651013,28.6362146651013,28.2468270435929,28.2468270435929,10856.4313976482,0.0,1.0
2020-03-05,33.97,34.85,33.85,34.44,29152,27.5572864638383,28.2711637699371,27.4599395584612,27.938561843232,35935.8110712207,0.0,1.0
2020-03-06,33.51,33.63,32.76,32.95,9637,27.1841233265593,27.2814702319365,26.5757051679524,26.7298377681328,11879.5764027633,0.0,1.0
2020-03-09,30.41,31.49,30.41,31.49,951,24.6693282709839,25.5454504193779,24.6693282709839,25.5454504193779,1172.30228899324,0.0,1.0
2020-03-10,31.19,31.85,30.87,31.85,3407,25.3020831559351,25.8374911355093,25.0424914082628,25.8374911355093,4199.82534027336,0.0,1.0
2020-03-11,29.03,30.21,29.03,30.21,17240,23.5498388591471,24.5070834286887,23.5498388591471,24.5070834286887,21251.8311905819,0.0,1.0
2020-03-12,26.22,26.34,25.32,26.3,32620,21.2702988248996,21.3676457302767,20.5401970345713,21.3351967618177,40210.8314058459,0.0,1.0
2020-03-13,26.8,26.8,25.7,25.92,1926,21.7408088675557,21.7408088675557,20.8484622349321,21.0269315614568,2374.18949379703,0.0,1.0
2020-03-16,22.78,23.29,22.08,22.25,11972,18.4796875374223,18.8934118852751,17.9118305893891,18.0497387053401,14757.9421701652,0.0,1.0
2020-03-17,22.64,22.89,21.66,22.16,4638,18.3661161478157,18.5689222006847,17.5711164205692,17.9767285263072,5717.28498038973,0.0,1.0
2020-03-18,18.96,21.11,18.96,20.71,31432,15.3808110495842,17.1249431042575,15.3808110495842,16.8004534196671,38746.3780732233,0.0,1.0
2020-03-19,20.04,20.4,19.21,19.23,6128,16.2569331979782,16.5489739141095,15.5836171024532,15.5998415866827,7554.01517029502,0.0,1.0
2020-03-20,19.98,21.58,19.59,20.7,31320,16.2082597452896,17.5062184836512,15.891882302814,16.7923411775523,38608.3151327742,0.0,1.0
2020-03-23,19.65,19.85,19.65,19.85,1927,15.9405557555026,16.1028005977978,15.9405557555026,16.1028005977978,2375.42219862247,0.0,1.0
2020-03-24,22.12,22.15,21.12,21.28,13890,17.9442795578482,17.9686162841925,17.1330553463722,17.2628512202084,17122.2700253586,0.0,1.0
2020-03-25,23.24,23.79,22.92,22.92,10554,18.8528506747013,19.299023991013,18.593258927029,18.593258927029,13009.9667276915,0.0,1.0
2020-03-26,24.84,24.86,23.89,23.89,6076,20.3710567864785,20.3874586035369,19.5919704762066,19.5919704762066,7408.93521538754,0.2715,1.0
2020-03-27,24.1,24.29,23.32,23.68,5846,19.7641895553193,19.9200068173737,19.1245186900434,19.4197513970938,7128.47848406116,0.0,1.0
2020-03-30,23.59,23.76,23.45,23.56,7603,19.3459432203312,19.4853586653273,19.2311305009227,19.3213404947437,9270.92403597624,0.0,1.0
2020-03-31,23.58,24.13,23.53,23.86,10498,19.3377423118021,19.7887922809069,19.2967377691562,19.5673677506191,12801.0207194105,0.0,1.0
2020-04-01,22.72,23.01,22.72,23.01,5081,18.6324641782927,18.8702905256389,18.6324641782927,18.8702905256389,6195.65500812775,0.0,1.0
2020-04-02,22.76,22.86,22.62,22.77,7599,18.6652678124095,18.7472768977012,18.550455093001,18.6734687209386,9266.0465276053,0.0,1.0
2020-04-03,22.03,22.27,22.03,22.27,4279,18.0666014897795,18.2634232944797,18.0666014897795,18.2634232944797,5217.71457976353,0.0,1.0
2020-04-06,23.61,23.76,23.15,23.15,7790,19.3623450373896,19.4853586653273,18.9851032450474,18.9851032450474,9498.9475523155,0.0,1.0
2020-04-07,24.37,25.27,24.29,25.27,10296,19.9856140856071,20.7236958532332,19.9200068173737,20.7236958532332,12554.7065466804,0.0,1.0
2020-04-08,24.91,25.02,24.88,25.02,3613,20.4284631461828,20.5186731400037,20.4038604205952,20.5186731400037,4405.60943600973,0.0,1.0
2020-04-09,26.97,27.0,26.45,26.45,49428,22.1178503031935,22.142453028781,21.6914030596762,21.6914030596762,60271.3709391334,0.0,1.0
2020-04-13,26.485,26.97,26.4428,26.97,2698,21.7201062395283,22.1178503031935,21.6854984055352,22.1178503031935,3289.87939616781,0.0,1.0
2020-04-14,26.72,26.9,26.47,26.85,66301,21.912827589964,22.0604439434892,21.7078048767345,22.0194394008433,80845.9206246559,0.0,1.0
2020-04-15,25.22,25.28,25.01,25.19,7993,20.6826913105873,20.7318967617624,20.5104722314745,20.6580885849997,9746.48110213834,0.0,1.0
2020-04-16,25.14,25.16,24.86,24.87,2661,20.6170840423539,20.6334858594122,20.3874586035369,20.3956595120661,3244.76244373703,0.0,1.0
2020-04-17,25.14,25.14,25.14,25.14,96,20.6170840423539,20.6170840423539,20.6170840423539,20.6170840423539,117.060200901449,0.0,1.0
2020-04-20,25.55,25.97,25.55,25.9,21932,20.9533212920502,21.2977594502756,20.9533212920502,21.2403530905714,26743.3783976101,0.0,1.0
2020-04-21,24.46,25.13,24.34,24.96,105775,20.0594222623697,20.6088831338247,19.9610113600196,20.4694676888287,128979.611982821,0.0,1.0
2020-04-22,25.31,25.31,25.2,25.22,1304,20.7564994873499,20.7564994873499,20.6662894935289,20.6826913105873,1590.06772891135,0.0,1.0
2020-04-23,25.56,26.0,25.41,25.72,12207,20.9615222005793,21.3223621758632,20.8385085726417,21.0927367370462,14884.9361708749,0.0,1.0
2020-04-24,26.0,26.0,25.79,25.79,1803,21.3223621758632,21.3223621758632,21.1501430967504,21.1501430967504,2198.53689818034,0.0,1.0
2020-04-27,26.42,26.48,26.42,26.45,18651,21.6668003340887,21.7160057852637,21.6668003340887,21.6914030596762,22742.6021563846,0.0,1.0
2020-04-28,26.68,27.03,26.66,27.02,2545,21.8800239558473,22.1670557543685,21.8636221387889,22.1588548458394,3103.31470098112,0.0,1.0
2020-04-29,28.07,28.17,27.53,27.68,19782,23.0199502414031,23.1019593266948,22.5771011808274,22.7001148087651,24121.7176482548,0.0,1.0
2020-04-30,27.32,27.54,27.32,27.54,288,22.4048821017147,22.5853020893566,22.4048821017147,22.5853020893566,351.180602704347,0.0,1.0
2020-05-01,26.5,26.5,26.49,26.49,891,21.7324076023221,21.7324076023221,21.7242066937929,21.7242066937929,1086.46498961657,0.0,1.0
2020-05-04,26.59,26.59,26.38,26.38,475,21.8062157790847,21.8062157790847,21.6339966999719,21.6339966999719,579.204119043627,0.0,1.0
2020-05-05,26.43,27.1,26.43,26.73,9315,21.6750012426178,22.2244621140728,21.6750012426178,21.9210284984932,11358.4976187187,0.0,1.0
2020-05-06,26.05,26.52,26.05,26.52,1254,21.3633667185091,21.7488094193804,21.3633667185091,21.7488094193804,1529.09887427518,0.0,1.0
2020-05-07,26.77,26.98,26.48,26.64,14420,21.9538321326099,22.1260512117226,21.7160057852637,21.8472203217306,17583.4176770718,0.0,1.0
2020-05-08,27.41,27.45,27.12,27.26,6152,22.4786902784773,22.511493912594,22.2408639311311,22.3556766505396,7501.60787443452,0.0,1.0
2020-05-11,26.91,26.91,26.81,26.81,540,22.0686448520184,22.0686448520184,21.9866357667266,21.9866357667266,658.46363007065,0.0,1.0
2020-05-12,26.51,26.92,26.51,26.92,2802,21.7406085108513,22.0768457605476,21.7406085108513,22.0768457605476,3416.69461381104,0.0,1.0
2020-05-13,25.75,26.1,25.54,26.1,11569,21.1173394626337,21.404371261155,20.945120383521,21.404371261155,14106.9735857173,0.0,1.0
2020-05-14,25.39,25.39,24.98,24.98,2780,20.8221067555833,20.8221067555833,20.485869505887,20.485869505887,3389.86831777113,0.0,1.0
2020-05-15,25.69,25.69,25.47,25.64,2265,21.0681340114587,21.0681340114587,20.8877140238167,21.0271294688128,2761.88911501856,0.0,1.0
2020-05-18,26.93,26.93,26.88,26.93,1490,22.0850466690767,22.0850466690767,22.0440421264309,22.0850466690767,1816.87186815791,0.0,1.0
2020-05-19,26.57,26.91,26.57,26.67,1959,21.7898139620263,22.0686448520184,21.7898139620263,21.8718230473181,2388.7597246452,0.0,1.0
2020-05-20,26.57,26.57,26.57,26.57,143,21.7898139620263,21.7898139620263,21.7898139620263,21.7898139620263,174.37092425945,0.0,1.0
2020-05-21,26.92,27.17,26.89,27.05,2777,22.0768457605476,22.281868473777,22.05224303496,22.1834575714269,3386.21018649295,0.0,1.0
2020-05-22,26.92,26.92,26.92,26.92,167,22.0768457605476,22.0768457605476,22.0768457605476,22.0768457605476,203.635974484812,0.0,1.0
2020-05-26,28.24,28.29,28.14,28.14,794,23.1593656863991,23.200370229045,23.0773566011073,23.0773566011073,968.1854116224,0.0,1.0
2020-05-27,28.62,28.65,28.27,28.65,1122,23.4710002105079,23.4956029360954,23.1839684119866,23.4956029360954,1368.14109803568,0.0,1.0
2020-05-28,28.62,28.62,28.62,28.62,84,23.4710002105079,23.4710002105079,23.4710002105079,23.4710002105079,102.427675788768,0.0,1.0
2020-05-29,28.8,28.9,28.37,28.73,3259,23.6186165640331,23.7006256493248,23.2659774972784,23.5612102043288,3973.94994518564,0.0,1.0
2020-06-01,29.73,29.73,29.15,29.17,1361,24.3813010572466,24.3813010572466,23.9056483625543,23.9220501796127,1659.57222319659,0.0,1.0
2020-06-02,30.24,30.24,30.08,30.11,809,24.7995473922347,24.7995473922347,24.6683328557679,24.6929355813554,986.476068013253,0.0,1.0
2020-06-03,31.13,31.15,30.89,30.89,1222,25.5294282513316,25.5458300683899,25.3326064466313,25.3326064466313,1490.07880730803,0.0,1.0
2020-06-04,30.92,31.01,30.71,30.71,360,25.3572091722188,25.4310173489814,25.1849900931061,25.1849900931061,438.975753380434,0.0,1.0
2020-06-05,31.96,32.12,31.96,32.12,352,26.2101036592534,26.3413181957202,26.2101036592534,26.3413181957202,429.220736638645,0.0,1.0
2020-06-08,32.36,32.36,31.99,32.25,572,26.5381400004205,26.5381400004205,26.2347063848409,26.4479300065995,697.483697037799,0.0,1.0
2020-06-09,31.46,31.65,31.34,31.47,7333,25.8000582327944,25.9558754948488,25.7016473304443,25.8082591413236,8941.6922209409,0.0,1.0
2020-06-10,31.17,31.29,31.17,31.29,1083,25.5622318854483,25.6606427877984,25.5622318854483,25.6606427877984,1320.58539141947,0.0,1.0
2020-06-11,28.84,29.8,28.84,29.8,1230,23.6514201981498,24.4387074169509,23.6514201981498,24.4387074169509,1499.83382404981,0.0,1.0
2020-06-12,29.69,29.99,29.51,29.81,19444,24.3484974231299,24.5945246790053,24.2008810696047,24.4469083254801,23709.5681909143,0.0,1.0
2020-06-15,29.92,29.92,29.35,29.35,797,24.537118319301,24.537118319301,24.0696665331379,24.0696665331379,971.843542900572,0.0,1.0
2020-06-16,30.02,30.86,30.02,30.72,22869,24.6191274045928,25.3080037210438,24.6191274045928,25.1931910016353,27885.934733492,0.0,1.0
2020-06-17,30.07,30.35,30.06,30.35,4656,24.6601319472387,24.8897573860557,24.6519310387095,24.8897573860557,5677.41974372027,0.0,1.0
2020-06-18,29.72,29.76,29.72,29.76,7820,24.3731001487174,24.4059037828342,24.3731001487174,24.4059037828342,9535.52886509722,0.0,1.0
2020-06-19,29.72,29.72,29.72,29.72,58,24.3731001487174,24.3731001487174,24.3731001487174,24.3731001487174,70.7238713779589,0.0,1.0
2020-06-22,30.08,30.08,29.85,29.99,5605,24.6683328557679,24.6683328557679,24.4797119595968,24.5945246790053,6834.6086047148,0.0,1.0
2020-06-23,30.59,30.67,30.58,30.58,790,25.0865791907559,25.1521864589894,25.0783782822268,25.0783782822268,963.307903251509,0.0,1.0
2020-06-24,29.28,29.81,29.28,29.8,1518,24.0122601734336,24.4469083254801,24.0122601734336,24.4387074169509,1851.01442675416,0.0,1.0
2020-06-25,29.55,29.55,29.15,29.15,228,24.3071648441429,24.3071648441429,23.9781338479446,23.9781338479446,277.177533587322,0.0896,1.0
2020-06-26,28.8,29.44,28.8,29.44,3901,23.6902317262712,24.2166813201884,23.6902317262712,24.2166813201884,4742.41034440415,0.0,1.0
2020-06-29,29.005,29.005,28.9808,28.9808,504,23.8588601118228,23.8588601118228,23.8389537365528,23.8389537365528,612.708232140398,0.0,1.0
2020-06-30,29.26,29.26,29.23,29.23,147,24.0686173718992,24.0686173718992,24.0439400471843,24.0439400471843,178.706567707616,0.0,1.0
2020-07-01,29.46,29.46,29.33,29.33,426,24.2331328699983,24.2331328699983,24.1261977962338,24.1261977962338,517.88433907105,0.0,1.0
2020-07-02,29.79,29.87,29.79,29.82,1496,24.5045834418618,24.5703896411014,24.5045834418618,24.5292607665767,1818.67364143261,0.0,1.0
2020-07-06,29.76,29.78,29.58,29.75,2500,24.4799061171469,24.4963576669568,24.3318421688577,24.471680342242,3039.22734196626,0.0,1.0
2020-07-07,29.49,29.58,29.47,29.54,2239,24.2578101947131,24.3318421688577,24.2413586449032,24.2989390692379,2721.93200746498,0.0,1.0
2020-07-08,29.49,29.49,29.49,29.49,44,24.2578101947131,24.2578101947131,24.2578101947131,24.2578101947131,53.4904012186062,0.0,1.0
2020-07-09,29.33,29.75,29.24,29.75,6869,24.1261977962338,24.471680342242,24.0521658220892,24.471680342242,8350.58104478651,0.0,1.0
2020-07-10,29.78,29.78,29.58,29.64,1101,24.4963576669568,24.4963576669568,24.3318421688577,24.3811968182875,1338.47572140194,0.0,1.0
2020-07-13,29.53,30.14,29.53,30.07,9700,24.2907132943329,24.7924855635352,24.2907132943329,24.7349051392005,11792.2020868291,0.0,1.0
2020-07-14,29.61,29.61,29.36,29.36,1047,24.3565194935726,24.3565194935726,24.1508751209487,24.1508751209487,1272.82841081547,0.0,1.0
2020-07-15,30.22,30.53,30.22,30.23,700,24.8582917627749,25.1132907848285,24.8582917627749,24.8665175376798,850.983655750551,0.0,1.0
2020-07-16,29.99,30.18,29.99,30.18,519,24.6690989399609,24.825388663155,24.6690989399609,24.825388663155,630.943596192195,0.0,1.0
2020-07-17,30.03,30.12,29.99,30.08,1610,24.7020020395807,24.7760340137253,24.6690989399609,24.7431309141055,1957.26240822627,0.0,1.0
2020-07-20,30.43,30.48,30.29,30.48,3058,25.0310330357789,25.0721619103037,24.9158721871095,25.0721619103037,3717.58288469313,0.0,1.0
2020-07-21,30.27,30.45,30.23,30.23,7166,24.8994206372996,25.0474845855888,24.8665175376798,24.8665175376798,8711.6412530121,0.0,1.0
2020-07-22,30.32,30.35,30.19,30.19,7188,24.9405495118244,24.9652268365393,24.83361443806,24.83361443806,8738.38645362139,0.0,1.0
2020-07-23,30.2395,30.34,30.18,30.23,1659,24.8743320238395,24.9570010616343,24.825388663155,24.8665175376798,2016.83126412881,0.0,1.0
2020-07-24,30.06,30.06,29.84,30.02,1227,24.7266793642956,24.7266793642956,24.5457123163866,24.6937762646758,1491.65277943704,0.0,1.0
2020-07-27,30.135,30.17,30.0,30.0,6498,24.7883726760827,24.8171628882501,24.6773247148658,24.6773247148658,7899.55970723871,0.0,1.0
2020-07-28,30.35,30.43,30.13,30.15,2348,24.9652268365393,25.0310330357789,24.7842597886303,24.8007113384402,2854.44231957471,0.0,1.0
2020-07-29,30.54,30.54,30.54,30.54,110,25.1215165597334,25.1215165597334,25.1215165597334,25.1215165597334,133.726003046516,0.0,1.0
2020-07-30,30.29,30.32,29.99,30.02,1820,24.9158721871095,24.9405495118244,24.6690989399609,24.6937762646758,2212.55750495144,0.0,1.0
2020-07-31,30.04,30.37,30.04,30.37,1540,24.7102278144857,24.9816783863492,24.7102278144857,24.9816783863492,1872.16404265121,0.0,1.0
2020-08-03,29.91,29.91,29.91,29.91,464,24.6032927407212,24.6032927407212,24.6032927407212,24.6032927407212,564.080594668939,0.0,1.0
2020-08-04,30.57,30.57,30.4,30.4,1191,25.1461938844483,25.1461938844483,25.0063557110641,25.0063557110641,1447.88790571273,0.0,1.0
2020-08-05,30.965,31.22,30.965,31.0,3064,25.471111993194,25.6808692532704,25.471111993194,25.4999022053614,3724.87703031385,0.0,1.0
2020-08-06,31.11,31.32,30.9697,30.9699,5647,25.5903857293159,25.7631270023199,25.4749781073994,25.4751426228975,6865.00672003338,0.0,1.0
2020-08-07,31.09,31.46,31.05,31.08,3107,25.573934179506,25.8782878509893,25.5410310798862,25.565708404601,3777.15174059566,0.0,1.0
2020-08-10,31.54,31.56,31.3,31.42,4010,25.944094050229,25.9605456000389,25.74667545251,25.8453847513695,4874.92065651387,0.0,1.0
2020-08-11,31.6364,31.9098,31.6364,31.9,704,26.0233905203127,26.2482832062142,26.0233905203127,26.2402219468073,855.846419497699,0.0,1.0
2020-08-12,32.0657,32.265,32.03,32.03,1371,26.3765230369825,26.5404627308382,26.3471570205718,26.3471570205718,1666.71227433429,0.0,1.0
2020-08-13,31.87,32.13,31.87,32.04,1359,26.2155446220925,26.4294147696213,26.2155446220925,26.3553827954767,1652.12398309286,0.0,1.0
2020-08-14,31.5233,31.6276,31.5233,31.6276,1200,25.9303570061377,26.0161518383964,25.9303570061377,26.0161518383964,1458.8291241438,0.0,1.0
2020-08-17,31.9039,31.94,31.9004,31.94,764,26.2434299990203,26.2731250464272,26.2405509778036,26.2731250464272,928.787875704888,0.0,1.0
2020-08-18,31.9039,31.9039,31.9039,31.9039,536,26.2434299990203,26.2434299990203,26.2434299990203,26.2434299990203,651.610342117565,0.0,1.0
2020-08-19,32.05,32.2901,32.05,32.19,2068,26.3636085703817,26.5611094258497,26.3636085703817,26.4787694190511,2514.04885727449,0.0,1.0
2020-08-20,31.68,31.68,31.34,31.34,1772,26.0592548988983,26.0592548988983,25.7795785521299,25.7795785521299,2154.20433998569,0.0,1.0
2020-08-21,31.59,31.59,31.34,31.34,2935,25.9852229247537,25.9852229247537,25.7795785521299,25.7795785521299,3568.05289946839,0.0,1.0
2020-08-24,31.98,32.08,31.7,31.98,5060,26.306028146047,26.3882858950965,26.0757064487082,26.306028146047,6151.39614013971,0.0,1.0
2020-08-25,31.98,31.98,31.98,31.98,123,26.306028146047,26.306028146047,26.306028146047,26.306028146047,149.52998522474,0.0,1.0
2020-08-26,31.98,31.98,31.98,31.98,31,26.306028146047,26.306028146047,26.306028146047,26.306028146047,37.6864190403816,0.0,1.0
2020-08-27,32.13,32.13,32.05,32.05,640,26.4294147696213,26.4294147696213,26.3636085703817,26.3636085703817,778.042199543363,0.0,1.0
2020-08-28,32.11,32.17,32.11,32.17,332,26.4129632198114,26.4623178692411,26.4129632198114,26.4623178692411,403.609391013119,0.0,1.0
2020-08-31,32.27,32.27,32.02,32.021,4959,26.5445756182907,26.5445756182907,26.3389312456668,26.3397538231573,6028.61135552427,0.0,1.0
2020-09-01,31.69,31.86,31.68,31.86,1918,26.0674806738033,26.2073188471875,26.0592548988983,26.2073188471875,2331.69521675651,0.0,1.0
2020-09-02,32.1,32.1175,31.95,32.02,2971,26.4047374449065,26.4191325509901,26.2813508213321,26.3389312456668,3611.8177731927,0.0,1.0
2020-09-03,31.32,31.93,31.32,31.93,441,25.7631270023199,26.2648992715222,25.7631270023199,26.2648992715222,536.119703122849,0.0,1.0
2020-09-04,31.33,31.69,30.8,31.47,9454,25.7713527772249,26.0674806738033,25.3353867072623,25.8865136258943,11493.1421163796,0.0,1.0
2020-09-08,31.3,31.34,31.04,31.09,18452,25.74667545251,25.7795785521299,25.5328053049812,25.573934179506,22431.9291655846,0.0,1.0
2020-09-09,31.3117,31.525,31.3117,31.49,3899,25.7562996091488,25.9317553878715,25.7562996091488,25.9029651757042,4739.97896253058,0.0,1.0
2020-09-10,30.4157,31.16,30.4157,31.16,8811,25.0192701776648,25.6315146038407,25.0192701776648,25.6315146038407,10711.4528440259,0.0,1.0
2020-09-11,31.09,31.11,31.02,31.02,754,25.573934179506,25.5903857293159,25.5163537551713,25.5163537551713,916.630966337023,0.0,1.0
2020-09-14,30.9,31.08,30.88,31.08,20998,25.4176444563118,25.565708404601,25.4011929065019,25.565708404601,25527.078290643,0.0,1.0
2020-09-15,31.34,31.5,31.34,31.37,2095,25.7795785521299,25.9111909506091,25.7795785521299,25.8042558768447,2546.87251256772,0.0,1.0
2020-09-16,31.68,31.81,31.61,31.61,799,26.0592548988983,26.1661899726628,26.0016744745636,26.0016744745636,971.337058492418,0.0,1.0
2020-09-17,31.54,31.54,31.42,31.42,1991,25.944094050229,25.944094050229,25.8453847513695,25.8453847513695,2420.44065514192,0.0,1.0
2020-09-18,31.325,31.59,31.25,31.59,1639,25.7672398897724,25.9852229247537,25.7055465779853,25.9852229247537,1992.51744539308,0.0,1.0
2020-09-21,29.89,29.9,29.72,29.8,7317,24.5868411909113,24.5950669658163,24.4470030175271,24.5128092167667,8895.21058446686,0.0,1.0
2020-09-22,30.09,30.175,30.02,30.02,817,24.7513566890104,24.8212757757026,24.6937762646758,24.6937762646758,993.219495354575,0.0,1.0
2020-09-23,30.26,30.4,30.26,30.4,1324,24.8911948623947,25.0063557110641,24.8911948623947,25.0063557110641,1609.57480030533,0.0,1.0
2020-09-24,29.737,29.915,29.6,29.735,5999,24.5645493409189,24.7115880396001,24.4513791065407,24.562897220709,7262.18342230441,0.1259,1.0
2020-09-25,30.09,30.27,29.69,29.71,2895,24.8561485579665,25.0048393768576,24.5257245159862,24.5422457180852,3504.58759919508,0.0,1.0
2020-09-28,30.96,31.28,30.96,31.01,6077,25.5748208492736,25.8391600828578,25.5748208492736,25.6161238545212,7356.60754414801,0.0,1.0
2020-09-29,30.84,30.96,30.72,30.9,3326,25.4756936366795,25.5748208492736,25.3765664240854,25.5252572429766,4026.34140066419,0.0,1.0
2020-09-30,30.88,31.05,30.81,31.03,5411,25.5087360408776,25.6491662587192,25.450911833531,25.6326450566202,6550.37081148343,0.0,1.0
2020-10-01,31.0736,31.1,30.8,30.91,15860,25.668661277196,25.6904692639667,25.4426512324815,25.5335178440261,19199.5714415316,0.0,1.0
2020-10-02,31.51,31.51,30.98,30.98,5634,26.0291539069965,26.0291539069965,25.5913420513726,25.5913420513726,6820.32695470296,0.0,1.0
2020-10-05,32.02,32.02,31.87,31.92,744,26.4504445605214,26.4504445605214,26.3265355447788,26.3678385500263,900.660854508163,0.0,1.0
2020-10-06,31.735,31.935,31.55,31.92,2212,26.2150174306104,26.3802294516005,26.0621963111945,26.3678385500263,2677.77125023126,0.0,1.0
2020-10-07,31.83,31.87,31.8,31.86,1256,26.2934931405807,26.3265355447788,26.2687113374322,26.3182749437292,1520.47047481486,0.0,1.0
2020-10-08,32.29,32.33,32.26,32.28,2212,26.673480788858,26.7065231930561,26.6486989857095,26.6652201878085,2677.77125023127,0.0,1.0
2020-10-09,32.29,32.29,32.29,32.29,5008,26.673480788858,26.673480788858,26.673480788858,26.673480788858,6062.51284862486,0.0,1.0
2020-10-12,32.29,32.29,32.29,32.29,26,26.673480788858,26.673480788858,26.673480788858,26.673480788858,31.4747072811994,0.0,1.0
2020-10-13,32.21,32.32,32.17,32.31,8882,26.607395980462,26.6982625920066,26.574353576264,26.6900019909571,10752.2442335235,0.0,1.0
2020-10-14,32.1305,32.27,32.01,32.27,1356,26.5417242021184,26.656959586759,26.4421839594719,26.656959586759,1641.52704128101,0.0,1.0
2020-10-15,31.5,31.53,31.44,31.53,954,26.020893305947,26.0456751090955,25.97132969965,26.0456751090955,1154.87964408708,0.0,1.0
2020-10-16,31.785,31.92,31.7102,31.88,9637,26.2563204358579,26.3678385500263,26.1945311400076,26.3347961458283,11666.221310343,0.0,1.0
2020-10-19,31.42,31.915,31.42,31.84,3985,25.9548084975509,26.3637082495015,25.9548084975509,26.3017537416302,4824.10417367613,0.0,1.0
2020-10-20,31.59,31.68,31.46,31.52,10437,26.0952387153926,26.1695841248381,25.987850901749,26.037414508046,12634.6738420722,0.0,1.0
2020-10-21,31.94,31.94,31.58,31.64,778,26.3843597521253,26.3843597521253,26.0869781143431,26.1365417206401,941.820087106656,0.0,1.0
2020-10-22,31.69,31.71,31.62,31.64,805,26.1778447258876,26.1943659279866,26.1200205185411,26.1365417206401,974.505360052518,0.0,1.0
2020-10-23,31.86,31.96,31.86,31.96,856,26.3182749437292,26.4008809542243,26.3182749437292,26.4008809542243,1036.24420895026,0.0,1.0
2020-10-26,31.365,31.63,31.295,31.62,5995,25.9093751917787,26.1282811195906,25.8515509844321,26.1200205185411,7257.34115964575,0.0,1.0
2020-10-27,31.025,31.06,31.025,31.06,331,25.6285147560954,25.6574268597687,25.6285147560954,25.6574268597687,400.697235002961,0.0,1.0
2020-10-28,29.77,29.94,29.68,29.94,3625,24.5918093243823,24.7322395422239,24.5174639149367,24.7322395422239,4388.30053439798,0.0,1.0
2020-10-29,30.1243,30.1243,29.8,29.8,2509,24.8844824195663,24.8844824195663,24.6165911275308,24.6165911275308,3037.30925263573,0.0,1.0
2020-10-30,29.745,29.93,29.71,29.93,2239,24.5711578217585,24.7239789411744,24.5422457180852,24.7239789411744,2710.45652317713,0.0,1.0
2020-11-02,29.915,30.17,29.915,30.17,3360,24.7115880396001,24.9222333663626,24.7115880396001,24.9222333663626,4067.50063326268,0.0,1.0
2020-11-03,30.93,30.98,30.93,30.98,231,25.5500390461251,25.5913420513726,25.5500390461251,25.5913420513726,279.640668536809,0.0,1.0
2020-11-04,31.3,31.4,31.3,31.32,787,25.8556812849569,25.9382872954519,25.8556812849569,25.8722024870559,952.715178088608,0.0,1.0
2020-11-05,31.9824,32.03,31.81,32.03,2760,26.4193847005752,26.4587051615709,26.2769719384817,26.4587051615709,3341.16123446577,0.0,1.0
2020-11-06,32.3042,32.41,32.29,32.3,2425,26.6852108423483,26.7726080014521,26.673480788858,26.6817413899076,2935.62173680417,0.0,1.0
2020-11-09,33.77,33.85,33.77,33.82,7959,27.8960497441851,27.9621345525811,27.8960497441851,27.9373527494326,9634.89212504096,0.0,1.0
2020-11-10,33.8366,34.0304,33.74,33.75,4335,27.9510653471748,28.1111557955142,27.8712679410366,27.8795285420861,5247.80215630765,0.0,1.0
2020-11-11,33.965,34.045,33.935,33.935,1311,28.0571314646505,28.1232162730465,28.0323496615019,28.0323496615019,1587.05158637124,0.0,1.0
2020-11-12,33.45,33.45,33.45,33.45,255,27.6317105106009,27.6317105106009,27.6317105106009,27.6317105106009,308.694244488685,0.0,1.0
2020-11-13,34.18,34.18,33.91,33.91,923,28.2347343872149,28.2347343872149,28.0116981588782,28.0116981588782,1117.35210848257,0.0,1.0
2020-11-16,34.5787,34.5787,34.4801,34.4801,2929,28.5640845510587,28.5640845510587,28.4826350247106,28.4826350247106,3545.74683179357,0.0,1.0
2020-11-17,34.51,34.6699,34.28,34.45,7912,28.5073342218486,28.6394212326302,28.3173403977099,28.4577706155516,9577.99553880188,0.0,1.0
2020-11-18,34.94,35.0249,34.83,35.0249,3223,28.8625400669774,28.9326725698877,28.7716734554328,28.9326725698877,3901.65313720405,0.0,1.0
2020-11-19,34.47,34.47,34.47,34.47,404,28.4742918176506,28.4742918176506,28.4742918176506,28.4742918176506,489.06852852325,0.0,1.0
2020-11-20,34.802,34.8999,34.802,34.8999,857,28.7485437724942,28.8294150567689,28.7485437724942,28.8294150567689,1037.45477461492,0.0,1.0
2020-11-23,35.285,35.285,35.27,35.27,848,29.1475308031854,29.1475308031854,29.1351399016111,29.1351399016111,1026.55968363296,0.0,1.0
2020-11-24,35.515,35.61,35.3301,35.34,6546,29.3375246273241,29.4160003372944,29.1847861139187,29.1929641089577,7924.36284087424,0.0,1.0
2020-11-25,35.445,35.445,35.28,35.3,475,29.2797004199775,29.2797004199775,29.1434005026606,29.1599217047596,575.018690714218,0.0,1.0
2020-11-27,35.1925,35.1925,34.92,35.01,805,29.0711202434775,29.0711202434775,28.8460188648784,28.9203642743239,974.505360052515,0.0,1.0
2020-11-30,34.65,35.2202,34.63,34.9771,4315,28.6229826365417,29.0940021083846,28.6064614344427,28.8931868968711,5223.59084301442,0.0,1.0
2020-12-01,35.9299,36.0,35.73,35.73,9196,29.6802569648681,29.7381637782251,29.5151275498884,29.5151275498884,11132.3618522273,0.0,1.0
2020-12-02,35.745,35.9,35.745,35.77,3053,29.5275184514627,29.6555577677301,29.5275184514627,29.5481699540865,3695.8569742116,0.0,1.0
2020-12-03,36.7,36.75,36.4,36.5099,6942,30.3164058516906,30.3577088569382,30.0685878202054,30.1593718257395,8403.74684408022,0.0,1.0
2020-12-04,36.805,36.9462,36.805,36.9462,1923,30.4031421627104,30.5197818495295,30.4031421627104,30.5197818495295,2327.91777314409,0.0,1.0
2020-12-07,36.47,36.47,36.45,36.45,263,30.126412027552,30.126412027552,30.109890825453,30.109890825453,318.378769805977,0.0,1.0
2020-12-08,36.58,36.58,36.43,36.53,3331,30.2172786390965,30.2172786390965,30.0933696233539,30.175975633849,4032.3942289875,0.0,1.0
2020-12-09,36.505,36.81,36.505,36.81,1451,30.1553241312252,30.4072724632352,30.1553241312252,30.4072724632352,1756.53077942386,0.0,1.0
2020-12-10,36.0,36.21,35.82,35.82,10277,29.7381637782251,29.9116364002648,29.589472959334,29.589472959334,12440.9833357264,0.0,1.0
2020-12-11,35.5089,35.5303,35.442,35.5303,1412,29.3324856606838,29.3501633469298,29.2772222396626,29.3501633469298,1709.31871850206,0.0,1.0
2020-12-14,35.91,36.46,35.91,36.46,9601,29.6638183687796,30.1181514265025,29.6638183687796,30.1181514265025,11622.6409464152,0.0,1.0
2020-12-15,36.7,36.7,36.23,36.26,2996,30.3164058516906,30.3164058516906,29.9281576023638,29.9529394055123,3626.85473132589,0.0,1.0
2020-12-16,36.7,36.7,36.7,36.7,65,30.3164058516906,30.3164058516906,30.3164058516906,30.3164058516906,78.6867682029983,0.0,1.0
2020-12-17,37.64,37.76,37.64,37.76,619,31.0929023503443,31.1920295629384,31.0929023503443,31.1920295629384,749.340146425475,0.0,1.0
2020-12-18,36.95,36.95,36.95,36.95,202,30.5229208779283,30.5229208779283,30.5229208779283,30.5229208779283,244.534264261625,0.0,1.0
2020-12-21,36.33,36.49,35.5718,35.82,8505,30.0107636128589,30.142933229651,29.3844448412853,29.589472959334,10295.8609779461,0.0,1.0
2020-12-22,36.605,36.66,36.58,36.66,1380,30.2379301417203,30.2833634474926,30.2172786390965,30.2833634474926,1670.58061723289,0.0,1.0
2020-12-23,37.57,37.57,37.15,37.15,3609,31.0350781429977,31.0350781429977,30.6881328989184,30.6881328989184,4368.9314837634,0.0,1.0
2020-12-24,37.57,37.57,37.57,37.57,5,31.0936458044387,31.0936458044387,31.0936458044387,31.0936458044387,6.04142728007739,0.0709,1.0
2020-12-28,38.015,38.19,38.0102,38.19,1203,31.461936259136,31.6067695840169,31.4579636879392,31.6067695840169,1453.56740358662,0.0,1.0
2020-12-29,38.31,38.31,38.31,38.31,280,31.7060838639353,31.7060838639353,31.7060838639353,31.7060838639353,338.319927684333,0.0,1.0
2020-12-30,38.215,38.6,38.215,38.6,2136,31.6274600589999,31.946093373738,31.6274600589999,31.946093373738,2580.89773404906,0.0,1.0
2020-12-31,37.74,37.74,37.74,37.74,182,31.2343410343231,31.2343410343231,31.2343410343231,31.2343410343231,219.907952994817,0.0,1.0
2021-01-04,38.2509,39.0173,37.881,39.0,3285,31.6571715810755,32.2914587821541,31.3510353132271,32.2771409734658,3969.21772301084,0.0,1.0
2021-01-05,38.6234,38.6234,38.28,38.28,2075,31.965459658322,31.965459658322,31.6812552939557,31.6812552939557,2507.19232123212,0.0,1.0
2021-01-06,39.63,39.92,39.44,39.44,23053,32.7985409430372,33.0385504528399,32.6412933331665,32.6412933331665,27854.6046175248,0.0,1.0
2021-01-07,39.63,39.7,39.5107,39.58,1281,32.7985409430372,32.8564742729896,32.6998059964184,32.7571599930712,1547.81366915583,0.0,1.0
2021-01-08,39.96,40.11,39.8674,40.11,2063,33.0716552128127,33.1957980627106,32.9950176934757,33.1957980627106,2492.69289575993,0.0,1.0
2021-01-11,39.96,39.96,39.96,39.96,4,33.0716552128127,33.0716552128127,33.0716552128127,33.0716552128127,4.83314182406191,0.0,1.0
2021-01-12,39.615,39.615,39.33,39.33,1040,32.7861266580474,32.7861266580474,32.5502552432413,32.5502552432413,1256.6168742561,0.0,1.0
2021-01-13,39.41,39.445,39.41,39.42,525,32.6164647631869,32.6454314281631,32.6164647631869,32.6247409531801,634.349864408125,0.0,1.0
2021-01-14,39.92,39.92,39.73,39.74,3170,33.0385504528399,33.0385504528399,32.8813028429692,32.8895790329624,3830.26489556906,0.0,1.0
2021-01-15,38.91,39.12,38.75,38.75,10986,32.202655263527,32.3764552533842,32.0702362236359,32.0702362236359,13274.2240197861,0.0,1.0
2021-01-19,38.31,38.67,38.25,38.67,2620,31.7060838639353,32.0040267036903,31.6564267239761,32.0040267036903,3165.70789476055,0.0,1.0
2021-01-20,38.8955,38.94,38.71,38.71,424,32.1906547880369,32.2274838335066,32.0371314636631,32.0371314636631,512.313033350563,0.0,1.0
2021-01-21,39.335,39.335,39.06,39.32,1021,32.5543933382379,32.5543933382379,32.326798113425,32.5419790532481,1233.6594505918,0.0,1.0
2021-01-22,39.18,39.18,39.18,39.18,175,32.4261123933434,32.4261123933434,32.4261123933434,32.4261123933434,211.449954802708,0.0,1.0
2021-01-25,38.705,38.705,38.63,38.63,827,32.0329933686665,32.0329933686665,31.9709219437176,31.9709219437176,999.252072124801,0.0,1.0
2021-01-26,38.705,38.705,38.705,38.705,5,32.0329933686665,32.0329933686665,32.0329933686665,32.0329933686665,6.04142728007739,0.0,1.0
2021-01-27,37.67,37.67,37.67,37.67,413,31.1764077043707,31.1764077043707,31.1764077043707,31.1764077043707,499.021893334392,0.0,1.0
2021-01-28,38.13,38.13,37.49,37.83,8057,31.5571124440577,31.5571124440577,31.0274362844932,31.3088267442618,9735.15591911671,0.0,1.0
2021-01-29,37.1599,37.53,37.0043,37.49,2003,30.7542392528178,31.060541044466,30.6254617365236,31.0274362844932,2420.195768399,0.0,1.0
2021-02-01,37.915,38.02,37.81,37.99,1149,31.379174359204,31.4660743541326,31.2922743642755,31.441245784153,1388.31998896178,0.0,1.0
2021-02-02,38.1697,38.57,38.09,38.23,9372,31.5899689183307,31.9212648037584,31.524007684085,31.6398743439897,11324.0512937771,0.0,1.0
2021-02-03,38.5031,38.5031,38.455,38.455,362,31.8658970927039,31.8658970927039,31.8260886188366,31.8260886188366,437.399335077603,0.0,1.0
2021-02-04,38.5337,38.5337,38.5337,38.5337,419,31.8912222340831,31.8912222340831,31.8912222340831,31.8912222340831,506.271606070485,0.0,1.0
2021-02-05,38.7956,38.86,38.7169,38.78,2295,32.1079756500049,32.1612743135611,32.0428420347584,32.0950647936155,2773.01512155552,0.0,1.0
2021-02-08,38.98,39.18,38.82,39.1,772,32.2605885934794,32.4261123933434,32.1281695535883,32.3599028733978,932.796372043949,0.0,1.0
2021-02-09,38.98,38.98,38.98,38.98,8,32.2605885934794,32.2605885934794,32.2605885934794,32.2605885934794,9.66628364812383,0.0,1.0
2021-02-10,38.98,38.98,38.98,38.98,18,32.2605885934794,32.2605885934794,32.2605885934794,32.2605885934794,21.7491382082786,0.0,1.0
2021-02-11,39.25,39.25,39.18,39.18,322,32.4840457232957,32.4840457232957,32.4261123933434,32.4261123933434,389.067916836984,0.0,1.0
2021-02-12,39.85,39.91,39.59,39.59,1830,32.9806171228875,33.0302742628467,32.7654361830644,32.7654361830644,2211.16238450832,0.0,1.0
2021-02-16,41.0551,41.0599,40.69,40.69,2496,33.9779807789676,33.9819533501643,33.675817082316,33.675817082316,3015.88049821463,0.0,1.0
2021-02-17,40.49,40.7199,40.49,40.65,1182,33.5102932824521,33.7005628903957,33.5102932824521,33.6427123223432,1428.19340901029,0.0,1.0
2021-02-18,40.49,40.49,40.49,40.49,72,33.5102932824521,33.5102932824521,33.5102932824521,33.5102932824521,86.9965528331143,0.0,1.0
2021-02-19,40.555,41.05,40.555,40.87,1249,33.5640885174079,33.9737599220711,33.5640885174079,33.8247885021935,1509.14853456333,0.0,1.0
2021-02-22,41.165,41.165,41.165,41.165,254,34.0689361069928,34.0689361069928,34.0689361069928,34.0689361069928,306.904505827932,0.0,1.0
2021-02-23,41.381,41.381,41.24,41.29,1863,34.2477018108459,34.2477018108459,34.1310075319418,34.1723884819078,2251.03580455683,0.0,1.0
2021-02-24,41.82,41.82,41.203,41.255,33222,34.6110265515472,34.6110265515472,34.100385628967,34.1434218169316,40141.6594197462,0.0,1.0
2021-02-25,40.7,41.96,40.7,41.65,13684,33.6840932723092,34.7268932114519,33.6840932723092,34.4703313216629,16534.1781801158,0.0,1.0
2021-02-26,40.04,40.28,39.55,40.28,5930,33.1378647327582,33.336493292595,32.7323314230916,33.336493292595,7165.13275417179,0.0,1.0
2021-03-01,40.93,40.93,40.4,40.43,1314,33.8744456421527,33.8744456421527,33.4358075725133,33.4606361424929,1587.68708920434,0.0,1.0
2021-03-02,41.11,41.2,40.96,40.96,3835,34.0234170620303,34.097902771969,33.8992742121323,33.8992742121323,4633.77472381935,0.0,1.0
2021-03-03,41.538,41.5599,41.4948,41.5599,2393,34.3776379937391,34.3957628498242,34.3418848529684,34.3957628498242,2891.42709624503,0.0,1.0
2021-03-04,40.8699,41.21,40.8699,41.18,1129,33.8247057402936,34.1061789619622,33.8247057402936,34.0813503919826,1364.15427984147,0.0,1.0
2021-03-05,40.76,40.94,40.76,40.94,895,33.7337504122684,33.8827218321459,33.7337504122684,33.8827218321459,1081.41548313385,0.0,1.0
2021-03-08,40.87,40.97,40.5,40.71,1269,33.8247885021935,33.9075504021255,33.5185694724453,33.6923694623024,1533.31424368364,0.0,1.0
2021-03-09,41.6,41.6,41.45,41.55,3304,34.4289503716969,34.4289503716969,34.3048075217989,34.3875694217309,3992.17514667513,0.0,1.0
2021-03-10,41.59,41.7,41.565,41.7,1237,34.4206741817037,34.5117122716288,34.3999837067207,34.5117122716288,1494.64910909114,0.0,1.0
2021-03-11,42.24,42.24,41.9229,41.9229,24182,34.9586265312614,34.9586265312614,34.6961885465772,34.6961885465772,29218.7588973663,0.0,1.0
2021-03-12,42.18,42.18,41.91,41.91,34227,34.9089693913023,34.9089693913023,34.685512261486,34.685512261486,41355.9863030417,0.0,1.0
2021-03-15,41.75,42.07,41.75,42.07,1195,34.5530932215948,34.8179313013771,34.5530932215948,34.8179313013771,1443.9011199385,0.0,1.0
2021-03-16,42.1,42.23,42.09,42.23,2571,34.8427598713567,34.9503503412682,34.8344836813635,34.9503503412682,3106.50190741579,0.0,1.0
2021-03-17,42.48,42.5,42.0961,42.36,1746,35.1572550910982,35.1738074710846,34.8395321572593,35.0579408111798,2109.66640620302,0.0,1.0
2021-03-18,42.37,42.508,42.22,42.32,3425,35.066217001173,35.1804284230791,34.9420741512751,35.024836051207,4138.37768685301,0.0,1.0
2021-03-19,41.855,41.95,41.46,41.69,4329,34.6399932165234,34.7186170214587,34.3130837117921,34.5034360816356,5230.667739091,0.0,1.0
2021-03-22,41.7912,41.97,41.7912,41.96,801,34.5871911243668,34.7351694014451,34.5871911243668,34.7268932114519,967.836650268397,0.0,1.0
2021-03-23,41.205,41.425,41.205,41.425,206,34.1020408669656,34.2841170468159,34.1020408669656,34.2841170468159,248.906803939188,0.0,1.0
2021-03-24,41.39,41.39,41.21,41.21,665,34.2551503818398,34.2551503818398,34.1061789619622,34.1061789619622,803.509828250291,0.0,1.0
2021-03-25,41.1,41.11,40.8,40.89,3356,34.2092175273775,34.2175409379681,33.9595152096594,34.0344259049748,4032.00102105855,0.2345,1.0
2021-03-26,41.91,41.91,41.653,41.653,6868,34.8834137852163,34.8834137852163,34.6695021330378,34.6695021330378,8251.42521234509,0.0,1.0
2021-03-29,41.91,41.99,41.77,41.77,3945,34.8834137852163,34.9500010699412,34.7668860369479,34.7668860369479,4739.64363172705,0.0,1.0
2021-03-30,41.575,41.68,41.47,41.68,1234,34.6045795304311,34.6919753416325,34.5171837192298,34.6919753416325,1482.56533372653,0.0,1.0
2021-03-31,41.725,41.87,41.725,41.87,395,34.7294306892902,34.8501201428539,34.7294306892902,34.8501201428539,474.565078461897,0.0,1.0
2021-04-01,42.31,42.31,42.0407,42.0839,79948,35.2163502088404,35.2163502088404,34.9922007616355,35.0281578953869,96051.971880688,0.0,1.0
2021-04-05,43.155,43.188,42.94,42.94,956,35.9196784037464,35.9471456586954,35.7407250760484,35.7407250760484,1148.56763293563,0.0,1.0
2021-04-06,42.7,43.23,42.7,43.01,11914,35.540963221874,35.9821039831759,35.540963221874,35.7989889501826,14313.8439108735,0.0,1.0
2021-04-07,42.56,43.08,42.56,42.69,1770,35.4244354736055,35.8572528243169,35.4244354736055,35.5326398112834,2126.53212374065,0.0,1.0
2021-04-08,42.7878,42.99,42.698,42.85,2121,35.6140427668594,35.7823421290014,35.5392985397558,35.665814380733,2548.23425675363,0.0,1.0
2021-04-09,42.77,42.8,42.66,42.66,4959,35.5992270960082,35.62419732778,35.5076695795115,35.5076695795115,5957.89423820897,0.0,1.0
2021-04-12,42.605,42.71,42.55,42.71,2330,35.4618908212632,35.5492866324646,35.4161120630149,35.5492866324646,2799.333247636,0.0,1.0
2021-04-13,42.75,43.03,42.75,42.83,14602,35.582580274827,35.8156357713639,35.582580274827,35.6491675595518,17543.2893055712,0.0,1.0
2021-04-14,42.995,43.25,42.67,42.93,64974,35.7865038342967,35.9987508043571,35.5159929901021,35.7324016654578,78061.7503999577,0.0,1.0
2021-04-15,43.475,43.71,43.31,43.31,972,36.1860275426457,36.3816276915248,36.0486912679007,36.0486912679007,1167.79052218978,0.0,1.0
2021-04-16,43.89,43.89,43.7,43.7,1084,36.5314490821557,36.5314490821557,36.3733042809342,36.3733042809342,1302.35074696885,0.0,1.0
2021-04-19,44.34,44.45,44.29,44.29,5133,36.9060025587328,36.9975600752295,36.8643855057798,36.8643855057798,6166.94315884789,0.0,1.0
2021-04-20,43.4005,43.7,43.4005,43.68,15559,36.1240181337457,36.3733042809342,36.1240181337457,36.356657459753,18693.0583690852,0.0,1.0
2021-04-21,43.5,43.59,43.1,43.1,5307,36.2068360691222,36.2817467644376,35.8738996454981,35.8738996454981,6375.9920794868,0.0,1.0
2021-04-22,43.11,43.51,43.11,43.39,32288,35.8822230560887,36.2151594797128,35.8822230560887,36.1152785526255,38791.7905148803,0.0,1.0
2021-04-23,43.6799,43.6799,43.08,43.08,7235,36.3565742256471,36.3565742256471,35.8572528243169,35.8572528243169,8692.35023461222,0.0,1.0
2021-04-26,44.225,44.29,44.105,44.12,1680,36.8102833369409,36.8643855057798,36.7104024098536,36.7228875257396,2018.40337168604,0.0,1.0
2021-04-27,43.83,43.89,43.83,43.86,2889,36.4815086186121,36.5314490821557,36.4815086186121,36.5064788503839,3470.93294095296,0.0,1.0
2021-04-28,44.255,44.39,44.04,44.05,9652,36.8352535687127,36.9476196116858,36.6563002410147,36.6646236516053,11596.2079425677,0.0,1.0
2021-04-29,44.0803,44.26,44.015,44.26,813,36.6898435856949,36.839415274008,36.6354917145382,36.839415274008,976.763060226637,0.0,1.0
2021-04-30,43.72,43.94,43.72,43.94,2452,36.3899511021154,36.5730661351087,36.3899511021154,36.5730661351087,2945.90777819892,0.0,1.0
2021-05-03,44.44,44.49,44.15,44.49,14954,36.9892366646388,37.0308537175919,36.7478577575114,37.0308537175919,17966.1928691626,0.0,1.0
2021-05-04,43.545,43.68,43.545,43.68,1249,36.2442914167799,36.356657459753,36.2442914167799,36.356657459753,1500.5867924023,0.0,1.0
2021-05-05,44.18,44.31,43.85,43.99,1439,36.7728279892832,36.881032326961,36.4981554397933,36.6146831880617,1728.85860229536,0.0,1.0
2021-05-06,44.5,44.5,44.108,44.42,2186,37.0391771281825,37.0391771281825,36.7128994330308,36.9725898434576,2626.32724434862,0.0,1.0
2021-05-07,45.18,45.18,44.65,44.65,13525,37.6051690483434,37.6051690483434,37.1640282870415,37.1640282870415,16249.348572651,0.0,1.0
2021-05-10,45.67,45.859,45.4694,45.57,7008,38.013016167283,38.1703286274454,37.8460485508355,37.929782061377,8419.62549331892,0.0,1.0
2021-05-11,44.9276,44.9276,44.49,44.61,6482,37.3950861650366,37.3950861650366,37.0308537175919,37.1307346446791,7787.67300908865,0.0,1.0
2021-05-12,44.5112,45.09,44.46,44.93,3329,37.0484993480439,37.530258353028,37.00588348582,37.3970837835784,3999.56239544217,0.0,1.0
2021-05-13,44.52,44.52,44.12,44.12,3078,37.0558239493637,37.0558239493637,36.7228875257396,36.7228875257396,3698.00332026764,0.0,1.0
2021-05-14,45.1793,45.25,45.08,45.09,16796,37.6045864096021,37.6634329224777,37.5219349424374,37.530258353028,20179.2279945469,0.0,1.0
2021-05-17,45.29,45.29,45.03,45.03,719,37.6967265648401,37.6967265648401,37.4803178894844,37.4803178894844,863.82858585849,0.0,1.0
2021-05-18,45.165,45.32,45.165,45.32,1791,37.5926839324575,37.7216967966119,37.5926839324575,37.7216967966119,2151.76216588673,0.0,1.0
2021-05-19,44.79,44.97,44.4,44.48,3198,37.2805560353099,37.4303774259408,36.9559430222764,37.0225303070013,3842.17498967379,0.0,1.0
2021-05-20,45.095,45.22,44.92,44.92,8593,37.5344200583233,37.6384626907059,37.3887603729878,37.3887603729878,10323.8929600584,0.0,1.0
2021-05-21,45.09,45.4754,45.09,45.25,3150,37.530258353028,37.8510425971899,37.530258353028,37.6634329224777,3784.50632191133,0.0,1.0
2021-05-24,45.23,45.28,45.02,45.02,3254,37.6467861012965,37.6884031542495,37.4719944788938,37.4719944788938,3909.45510206332,0.0,1.0
2021-05-25,45.045,45.1699,45.045,45.09,1621,37.4928030053703,37.5967624036469,37.4928030053703,37.530258353028,1947.51896756135,0.0,1.0
2021-05-26,45.395,45.4899,45.31,45.31,6630,37.7841223760414,37.8631115425462,37.7133733860213,37.7133733860213,7965.48473468956,0.0,1.0
2021-05-27,45.67,45.78,45.5299,45.53,1892,38.013016167283,38.1045736837796,37.8964051849086,37.8964884190146,2273.10665430357,0.0,1.0
2021-05-28,45.61,45.8099,45.61,45.69,2923,37.9630757037394,38.1294606814455,37.9630757037394,38.0296629884642,3511.78158061803,0.0,1.0
2021-06-01,46.1369,46.32,46.001,46.32,3710,38.4016362077582,38.5540378556722,38.2885210578319,38.5540378556722,4457.30744580668,0.0,1.0
2021-06-02,45.89,46.1,45.89,46.0,1837,38.1961312002762,38.3709228226789,38.1961312002762,38.2876887167729,2207.02797249242,0.0,1.0
2021-06-03,45.52,45.64,45.52,45.63,2753,37.8881650084239,37.9880459355112,37.8881650084239,37.9797225249206,3307.53838229267,0.0,1.0
2021-06-04,45.92,45.92,45.62,45.72,2609,38.2211014320481,38.2211014320481,37.97139911433,38.054633220236,3134.53237900528,0.0,1.0
2021-06-07,46.069,46.069,46.069,46.069,690,38.345120249848,38.345120249848,38.345120249848,38.345120249848,828.98709908534,0.0,1.0
2021-06-08,46.05,46.1676,45.99,46.04,2268,38.3293057697259,38.4271890782714,38.2793653061823,38.3209823591353,2724.84455177616,0.0,1.0
2021-06-09,45.31,45.75,45.31,45.61,8010,37.7133733860213,38.0796034520078,37.7133733860213,37.9630757037394,9623.45893286023,0.0,1.0
2021-06-10,45.52,45.545,45.47,45.53,3556,37.8881650084239,37.9089735349005,37.8465479554709,37.8964884190146,4272.28713673546,0.0,1.0
2021-06-11,45.52,45.52,45.52,45.52,134,37.8881650084239,37.8881650084239,37.8881650084239,37.8881650084239,160.99169750353,0.0,1.0
2021-06-14,45.535,45.66,45.535,45.65,2217,37.9006501243098,38.0046927566924,37.9006501243098,37.9963693461018,2663.57159227855,0.0,1.0
2021-06-15,45.575,45.625,45.45,45.46,987,37.9339437666723,37.9755608196253,37.8299011342897,37.8382245448803,1185.81198086555,0.0,1.0
2021-06-16,45.0253,45.62,45.0253,45.56,1351,37.4764058865068,37.97139911433,37.4764058865068,37.9214586507864,1623.13271139753,0.0,1.0
2021-06-17,44.78,44.8737,44.67,44.8,2195,37.2722326247193,37.3502229819533,37.1806751082227,37.2888794459005,2637.14011955409,0.0,1.0
2021-06-18,43.5295,43.86,43.4615,43.86,4081,36.2313901303645,36.5064788503839,36.1747909383484,36.5064788503839,4903.03819038734,0.0,1.0
2021-06-21,44.62,44.7,43.97,44.07,4958,37.1390580552697,37.2056453399945,36.5980363668805,36.6812704727865,5956.69280763059,0.0,1.0
2021-06-22,44.825,44.825,44.66,44.66,3684,37.3096879723771,37.3096879723771,37.1723516976321,37.1723516976321,4426.07025076867,0.0,1.0
2021-06-23,44.895,45.2,44.895,45.2,1104,37.3679518465113,37.6218158695247,37.3679518465113,37.6218158695247,1326.37935853654,0.0,1.0
2021-06-24,44.29,44.4065,44.16,44.39,8002,37.2610792545279,37.3590904474192,37.1517105414304,37.3452090338337,9511.49529456887,0.4766,1.0
2021-06-25,44.57,44.6778,44.47,44.47,5992,37.4966426365841,37.5873345386757,37.4125128572783,37.4125128572783,7122.32939328376,0.0,1.0
2021-06-28,43.91,44.33,43.91,44.33,1315,36.941386093166,37.2947311662502,36.941386093166,37.2947311662502,1563.06127372632,0.0,1.0
2021-06-29,44.2266,44.34,44.01,44.2,6304,37.2077409744481,37.3031441441808,37.0255158724718,37.1853624531527,7493.18499587129,0.0,1.0
2021-06-30,43.89,43.9021,43.7,43.7,1068,36.9245601373048,36.9347398406008,36.7647135566239,36.7647135566239,1269.46725501119,0.0,1.0
2021-07-01,44.0584,44.0584,43.8442,43.8442,1423,37.0662346856558,37.0662346856558,36.8860286983828,36.8860286983828,1691.4343669297,0.0,1.0
2021-07-02,44.24,44.34,44.09,44.09,7160,37.219014364875,37.3031441441808,37.0928196959164,37.0928196959164,8510.66062348327,0.0,1.0
2021-07-06,44.181,44.8,44.179,44.8,7032,37.1693777950846,37.6901411289874,37.1676951994985,37.6901411289874,8358.51473524223,0.0,1.0
2021-07-07,44.54,44.5937,44.45,44.5937,1180,37.4714037027924,37.5165813942796,37.3956869014172,37.5165813942796,1402.5949072221,0.0,1.0
2021-07-08,43.6,43.644,43.49,43.49,1165,36.6805837773181,36.7176008802126,36.5880410200817,36.5880410200817,1384.76531094385,0.0,1.0
2021-07-09,44.07,44.07,44.0288,44.0288,1075,37.0759937400552,37.0759937400552,37.0413322709812,37.0413322709812,1277.78773327437,0.0,1.0
2021-07-12,44.805,44.805,44.57,44.708,1247,37.6943476179527,37.6943476179527,37.4966426365841,37.6127417320261,1482.23377059827,0.0,1.0
2021-07-13,44.38,44.41,44.34,44.35,1894,37.3367960559031,37.3620349896949,37.3031441441808,37.3115571221114,2251.28369006666,0.0,1.0
2021-07-14,44.22,44.37,44.11,44.36,747,37.2021884090139,37.3283830779725,37.1096456517775,37.319970100042,887.913894656703,0.0,1.0
2021-07-15,43.65,43.78,43.62,43.67,1821,36.722648666971,36.8320173800685,36.6974097331792,36.7394746228321,2164.51298817919,0.0,1.0
2021-07-16,43.055,43.51,43.055,43.51,800,36.2220764801016,36.6048669759429,36.2220764801016,36.6048669759429,950.91180150651,0.0,1.0
2021-07-19,41.9497,42.28,41.67,42.28,2375,35.2921900294349,35.5700706904818,35.0568790367166,35.5700706904818,2823.01941072245,0.0,1.0
2021-07-20,42.08,42.08,41.8319,41.8319,682,35.4018111318703,35.4018111318703,35.1930851494127,35.1930851494127,810.6523107843,0.0,1.0
2021-07-21,43.005,43.005,42.88,42.95,19503,36.1800115904487,36.1800115904487,36.0748493663165,36.1337402118305,23182.0410809768,0.0,1.0
2021-07-22,43.75,43.75,43.31,43.54,3341,36.8067784462767,36.8067784462767,36.4366074173313,36.6301059097346,3971.24541104157,0.0,1.0
2021-07-23,43.9137,44.0099,43.78,43.78,1554,36.9444988950003,37.0254317426925,36.8320173800685,36.8320173800685,1847.1461744264,0.0,1.0
2021-07-26,44.12,44.17,44.12,44.16,2815,37.1180586297081,37.160123519361,37.1180586297081,37.1517105414304,3346.02090155103,0.0,1.0
2021-07-27,44.1685,44.1685,43.88,43.88,2291,37.1588615726714,37.1588615726714,36.9161471593743,36.9161471593743,2723.17367156427,0.0,1.0
2021-07-28,44.19,44.2581,44.08,44.195,654,37.1769494752222,37.2342418549294,37.0844067179858,37.1811559641874,777.370397731571,0.0,1.0
2021-07-29,44.45,44.74,44.45,44.74,2357,37.3956869014172,37.6396632614039,37.3956869014172,37.6396632614039,2801.62389518855,0.0,1.0
2021-07-30,44.04,44.419,43.95,44.419,3049,37.0507548062635,37.3696066698324,36.9750380048883,37.3696066698324,3624.16260349169,0.0,1.0
2021-08-02,44.145,44.45,44.145,44.19,53127,37.1390910745346,37.3956869014172,37.1390910745346,37.1769494752222,63148.8640982954,0.0,1.0
2021-08-03,44.37,44.44,44.36,44.44,716,37.3283830779725,37.3872739234866,37.319970100042,37.3872739234866,851.066062348328,0.0,1.0
2021-08-04,44.5,44.75,44.5,44.75,1328,37.4377517910701,37.6480762393345,37.4377517910701,37.6480762393345,1578.5135905008,0.0,1.0
2021-08-05,44.835,44.835,44.78,44.78,273,37.7195865517444,37.7195865517444,37.6733151731262,37.6733151731262,324.498652264097,0.0,1.0
2021-08-06,44.835,44.835,44.835,44.835,97,37.7195865517444,37.7195865517444,37.7195865517444,37.7195865517444,115.298055932664,0.0,1.0
2021-08-09,44.5763,44.61,44.5763,44.61,566,37.5019428126804,37.5302945483064,37.5019428126804,37.5302945483064,672.770099565855,0.0,1.0
2021-08-10,44.7348,44.7348,44.64,44.64,568,37.63528851288,37.63528851288,37.5555334820981,37.5555334820981,675.147379069622,0.0,1.0
2021-08-11,45.2325,45.3183,44.95,44.95,1891,38.0540024244849,38.1261857751292,37.816335797946,37.816335797946,2247.71777081101,0.0,1.0
2021-08-12,45.0603,45.0603,44.935,44.97,510,37.9091309445203,37.9091309445203,37.8037163310502,37.8331617538072,606.2062734604,0.0,1.0
2021-08-13,45.0603,45.0603,45.0603,45.0603,58,37.9091309445203,37.9091309445203,37.9091309445203,37.9091309445203,68.941105609222,0.0,1.0
2021-08-16,45.04,45.11,44.62,44.622,1278,37.8920525993212,37.9509434448353,37.538707526237,37.5403901218231,1519.08160290665,0.0,1.0
2021-08-17,44.5276,44.74,44.38,44.74,4312,37.4609716101585,37.6396632614039,37.3367960559031,37.6396632614039,5125.41461012008,0.0,1.0
2021-08-18,44.7878,45.15,44.65,44.65,171931,37.6798772959121,37.9845953565576,37.5639464600287,37.5639464600287,204364.02118102,0.0,1.0
2021-08-19,44.305,44.37,44.0,44.12,56772,37.2736987214238,37.3283830779725,37.0171028945412,37.1180586297081,67481.4559939095,0.0,1.0
2021-08-20,44.49,44.5,44.02,44.07,1282302,37.4293388131395,37.4377517910701,37.0339288504023,37.0759937400552,1524195.13111925,0.0,1.0
2021-08-23,44.86,44.86,44.715,44.7907,6412,37.7406189965708,37.7406189965708,37.6186308165775,37.6823170595119,7621.55808907469,0.0,1.0
2021-08-24,44.83,44.84,44.55,44.55,1465,37.7153800627791,37.7237930407097,37.4798166807229,37.4798166807229,1741.3572365088,0.0,1.0
2021-08-25,44.91,44.94,44.74,44.74,6878,37.7826838862237,37.8079228200155,37.6396632614039,37.6396632614039,8175.46421345223,0.0,1.0
2021-08-26,44.81,44.9999,44.53,44.97,27635,37.698554106918,37.8583165578196,37.4629907248618,37.8331617538072,32848.0595432905,0.0,1.0
2021-08-27,45.21,45.2777,44.74,44.74,1539,38.0350732241411,38.0920290847311,37.6396632614039,37.6396632614039,1829.31657814815,0.0,1.0
2021-08-30,45.3425,45.44,45.25,45.3378,1187,38.1465451817212,38.2285717165443,38.0687251358634,38.1425910820938,1410.91538548528,0.0,1.0
2021-08-31,44.93,45.1077,44.88,45.06,5188,37.7995098420849,37.9490084599113,37.757444952432,37.9088785551824,6166.66303276971,0.0,1.0
2021-09-01,45.18,45.5,45.06,45.4285,10764,38.0098342903493,38.2790495841278,37.9088785551824,38.2188967919242,12794.5182892701,0.0,1.0
2021-09-02,45.23,45.45,45.19,45.19,28465,38.0518991800022,38.2369846944749,38.0182472682799,38.0182472682799,33834.6305373535,0.0,1.0
2021-09-03,45.42,45.4466,45.25,45.25,19386,38.2117457606832,38.2341242819785,38.0687251358634,38.0687251358634,23042.9702300065,0.0,1.0
2021-09-07,44.72,45.1,44.72,45.1,2425,37.6228373055428,37.9425304669047,37.6228373055428,37.9425304669047,2882.45139831661,0.0,1.0
2021-09-08,44.7,44.89,44.54,44.89,5833,37.6060113496816,37.7658579303626,37.4714037027924,37.7658579303626,6933.33567273434,0.0,1.0
2021-09-09,44.44,44.53,44.4,44.4,3445,37.3872739234866,37.4629907248618,37.3536220117643,37.3536220117643,4094.86394523741,0.0,1.0
2021-09-10,44.63,44.79,44.45,44.79,2172,37.5471205041676,37.6817281510568,37.3956869014172,37.6817281510568,2581.72554109017,0.0,1.0
2021-09-13,44.795,45.03,44.795,44.83,3106,37.6859346400221,37.8836396213907,37.6859346400221,37.7153800627791,3691.91506934903,0.0,1.0
2021-09-14,44.795,44.795,44.795,44.795,325,37.6859346400221,37.6859346400221,37.6859346400221,37.6859346400221,386.30791936202,0.0,1.0
2021-09-15,44.46,44.7,44.4499,44.46,5436,37.4040998793477,37.6060113496816,37.3956027716379,37.4040998793477,6461.44569123674,0.0,1.0
2021-09-16,44.5655,44.61,44.245,44.245,2518,37.4928567965153,37.5302945483064,37.2232208538403,37.2232208538403,2992.99489524174,0.0,1.0
2021-09-17,43.871,44.41,43.77,44.41,4841,36.9085754792367,37.3620349896949,36.8236044021379,37.3620349896949,5754.20503886627,0.0,1.0
2021-09-20,42.9003,43.04,42.55,43.03,6540,36.0919277115156,36.2094570132057,35.7972210946074,36.2010440352752,7773.70397731571,0.0,1.0
2021-09-21,43.48,43.48,43.47,43.47,669,36.5796280421511,36.5796280421511,36.5712150642206,36.5712150642206,795.19999400982,0.0,1.0
2021-09-22,44.07,44.1,43.92,44.1,1089,37.0759937400552,37.101232673847,36.9497990710966,37.101232673847,1294.42868980074,0.0,1.0
2021-09-23,44.19,44.234,43.82,43.82,1567,37.3949297334034,37.4321638793249,37.0818244154274,37.0818244154274,1851.74114495382,0.2591,1.0
2021-09-24,43.7,43.7414,43.52,43.52,1718,36.9802767447325,37.0153106911222,36.8279552386901,36.8279552386901,2030.17950672027,0.0,1.0
2021-09-27,43.39,43.4875,43.29,43.29,783,36.717945262104,36.8004527445436,36.6333222031915,36.6333222031915,925.27971697437,0.0,1.0
2021-09-28,42.305,42.56,42.11,42.4,3958,35.7997850729041,36.0155738731308,35.6347701080248,35.8801769788709,4677.21215809011,0.0,1.0
2021-09-29,41.975,42.22,41.76,42.22,1426,35.5205289784931,35.7278554728285,35.3385894018313,35.7278554728285,1685.11989323812,0.0,1.0
2021-09-30,42.02,42.17,42.02,42.055,3654,35.5586093550037,35.6855439433723,35.5586093550037,35.588227425623,4317.97201254706,0.0,1.0
2021-10-01,42.1,42.25,41.845,41.845,115072,35.6263078021336,35.7532423905022,35.4105190019069,35.4105190019069,135981.848776085,0.0,1.0
2021-10-04,42.01,42.29,41.85,42.11,4174,35.5501470491124,35.7870916140672,35.4147501548525,35.6347701080248,4932.46173518649,0.0,1.0
2021-10-05,42.195,42.27,42.08,42.08,1948,35.7066997081004,35.7701670022847,35.6093831903511,35.6093831903511,2301.97303788771,0.0,1.0
2021-10-06,41.765,41.765,41.42,41.44,4603,35.3428205547769,35.3428205547769,35.0508710015291,35.0677956133115,5439.41575636403,0.0,1.0
2021-10-07,41.935,42.17,41.87,42.17,856,35.4866797549281,35.6855439433723,35.431674766635,35.6855439433723,1011.54462034491,0.0,1.0
2021-10-08,42.01,42.16,42.01,42.16,2219,35.5501470491124,35.6770816374811,35.5501470491124,35.6770816374811,2622.21672026326,0.0,1.0
2021-10-11,41.965,42.5126,41.87,41.87,4381,35.5120666726018,35.9754625432063,35.431674766635,35.431674766635,5177.07591323719,0.0,1.0
2021-10-12,41.87,42.08,41.85,41.85,1702,35.431674766635,35.6093831903511,35.4147501548525,35.4147501548525,2011.27213063905,0.0,1.0
2021-10-13,42.64,42.64,42.16,42.16,5797,36.0832723202607,36.0832723202607,35.6770816374811,35.6770816374811,6850.37869642456,0.0,1.0
2021-10-14,42.945,43.15,42.92,43.04,4473,36.3413726499436,36.5148499207141,36.3202168852155,36.4217645559104,5285.79332570417,0.0,1.0
2021-10-15,43.34,43.55,43.2701,43.471,45359,36.6756337326477,36.8533421563639,36.616482214468,36.786489939823,53601.2294792344,0.0,1.0
2021-10-18,43.39,43.39,43.1,43.1,3518,36.717945262104,36.717945262104,36.4725383912579,36.4725383912579,4157.25931585675,0.0,1.0
2021-10-19,43.68,43.88,43.67,43.69,1753,36.96335213295,37.1325982507749,36.9548898270588,36.9718144388412,2071.53939189792,0.0,1.0
2021-10-20,43.955,43.955,43.64,43.64,5809,37.1960655449592,37.1960655449592,36.929502909385,36.929502909385,6864.55922848547,0.0,1.0
2021-10-21,43.59,43.79,43.45,43.45,11185,36.8871913799288,37.0564374977537,36.7687190974514,36.7687190974514,13217.4375917731,0.0,1.0
2021-10-22,43.56,43.854,43.56,43.854,8006,36.8618044622551,37.1105962554576,36.8618044622551,37.1105962554576,9460.77830663705,0.0,1.0
2021-10-25,43.675,43.75,43.58,43.58,5959,36.9591209800044,37.0225882741887,36.8787290740376,36.8787290740376,7041.81587924684,0.0,1.0
2021-10-26,44.045,44.13,43.82,44.13,4589,37.2722262979804,37.344155898056,37.0818244154274,37.344155898056,5422.87180229296,0.0,1.0
2021-10-27,43.75,43.7777,43.58,43.74,7647,37.0225882741887,37.0460288615075,36.8787290740376,37.0141259682975,9036.54405581484,0.0,1.0
2021-10-28,43.7331,43.86,43.73,43.74,15128,37.0082869772325,37.1156736389924,37.0056636624062,37.0141259682975,17876.9240847871,0.0,1.0
2021-10-29,43.36,43.68,43.36,43.68,3226,36.6925583444302,36.96335213295,36.6925583444302,36.96335213295,3812.19970237461,0.0,1.0
2021-11-01,43.5738,43.66,43.47,43.54,28771,36.873482444385,36.9464275211675,36.7856437092339,36.8448798504726,33999.0073270366,0.0,1.0
2021-11-02,43.47,43.5,43.21,43.4,6586,36.7856437092339,36.8110306269076,36.5656237560616,36.7264075679952,7782.74867942938,0.0,1.0
2021-11-03,43.23,43.24,43.18,43.18,652,36.5825483678441,36.5910106737353,36.5402368383879,36.5402368383879,770.475575309437,0.0,1.0
2021-11-04,43.07,43.27,43.03,43.11,5981,36.4471514735842,36.616397591409,36.4133022500192,36.4810006971492,7067.81352135851,0.0,1.0
2021-11-05,43.19,43.3,43.18,43.26,6910,36.5486991442791,36.6417845090828,36.5402368383879,36.6079352855178,8165.62304507395,0.0,1.0
2021-11-08,43.49,43.49,43.35,43.43,6725,36.8025683210164,36.8025683210164,36.684096038539,36.7517944856689,7947.00650913492,0.0,1.0
2021-11-09,43.405,43.5,43.2801,43.31,1090,36.7306387209408,36.8110306269076,36.6249445203592,36.650246814974,1288.06499553265,0.0,1.0
2021-11-10,43.195,43.55,43.08,43.28,6916,36.5529302972247,36.8533421563639,36.4556137794754,36.6248598973003,8172.71331110441,0.0,1.0
2021-11-11,43.54,43.5691,43.39,43.39,1564,36.8448798504726,36.8695051606161,36.717945262104,36.717945262104,1848.19601193859,0.0,1.0
2021-11-12,43.675,43.675,43.38,43.61,2730,36.9591209800044,36.9591209800044,36.7094829562127,36.9041159917113,3226.071043857,0.0,1.0
2021-11-15,43.595,43.775,43.47,43.74,17262,36.8914225328744,37.0437440389168,36.7856437092339,37.0141259682975,20398.6953696189,0.0,1.0
2021-11-16,43.385,43.55,43.385,43.46,2264,36.7137141091583,36.8533421563639,36.7137141091583,36.7771814033427,2675.39371549167,0.0,1.0
2021-11-17,43.435,43.6247,43.3867,43.54,1462,36.7560256386146,36.9165555813714,36.7151527011599,36.8448798504726,1727.66148942085,0.0,1.0
2021-11-18,43.67,43.78,43.51,43.54,8063,36.9548898270588,37.0479751918624,36.8194929327989,36.8448798504726,9528.13583392637,0.0,1.0
2021-11-19,43.52,43.74,43.49,43.49,8398,36.8279552386901,37.0141259682975,36.8025683210164,36.8025683210164,9924.00902062679,0.0,1.0
2021-11-22,43.52,43.69,43.52,43.69,4586,36.8279552386901,36.9718144388412,36.8279552386901,36.9718144388412,5419.32666927774,0.0,1.0
2021-11-23,43.1476,43.46,43.05,43.32,10106,36.5128189673002,36.7771814033427,36.4302268618017,36.6587091208653,11942.3714172963,0.0,1.0
2021-11-24,43.01,43.01,42.8871,42.89,1161,36.3963776382367,36.3963776382367,36.2923758988333,36.2948299675418,1371.96647689303,0.0,1.0
2021-11-26,41.7,42.1,41.39,42.1,11710,35.2878155664839,35.6263078021336,35.0254840838553,35.6263078021336,13837.8358694379,0.0,1.0
2021-11-29,42.17,42.27,41.995,42.27,4129,35.6855439433723,35.7701670022847,35.5374535902755,35.7701670022847,4879.28473995808,0.0,1.0
2021-11-30,41.9182,42.18,41.451,42.0,7936,35.4724630810308,35.6940062492635,35.0771041497919,35.5416847432212,9378.05853628175,0.0,1.0
2021-12-01,42.2,42.33,42.2,42.33,3276,35.710930861046,35.8209408376322,35.710930861046,35.8209408376322,3871.28525262841,0.0,1.0
2021-12-02,42.27,42.34,42.05,42.24,10014,35.7701670022847,35.8294031435234,35.5839962726774,35.744780084611,11833.6540048293,0.0,1.0
2021-12-03,41.76,42.19,41.57,42.19,5360,35.3385894018313,35.7024685551548,35.1778055898977,35.7024685551548,6333.97098720643,0.0,1.0
2021-12-06,42.38,42.53,42.1501,42.1501,3173,35.8632523670884,35.9901869554571,35.6687039546487,35.6687039546487,3749.56901910559,0.0,1.0
2021-12-07,42.67,42.77,42.67,42.77,1282,36.1086592379345,36.1932822968469,36.1086592379345,36.1932822968469,1514.95350850721,0.0,1.0
2021-12-08,42.935,43.05,42.82,42.8204,12476,36.3329103440524,36.4302268618017,36.2355938263031,36.2359323185388,14743.026499326,0.0,1.0
2021-12-09,42.58,42.7061,42.56,42.56,1227,36.0324984849133,36.1392081622018,36.0155738731308,36.0155738731308,1449.95940322804,0.0,1.0
2021-12-10,42.58,42.58,42.58,42.58,315,36.0324984849133,36.0324984849133,36.0324984849133,36.0324984849133,372.238966598885,0.0,1.0
2021-12-13,42.2,42.2289,42.1505,42.1505,1427,35.710930861046,35.7353869250717,35.6690424468844,35.6690424468844,1686.3016042432,0.0,1.0
2021-12-14,41.96,42.44,41.7758,42.08,8342,35.5078355196562,35.9140262024359,35.3519598451395,35.6093831903511,9857.83320434253,0.0,1.0
2021-12-15,42.07,42.07,41.4818,41.65,2334,35.6009208844599,35.6009208844599,35.1031680519369,35.2455040370277,2758.11348584697,0.0,1.0
2021-12-16,42.57,42.74,42.45,42.69,10593,36.024036179022,36.1678953791732,35.9224885083271,36.1255838497169,12517.8646767682,0.0,1.0
2021-12-17,42.11,42.5,42.07,42.26,5187,35.6347701080248,35.9648000377833,35.6009208844599,35.7617046963935,6129.53498332831,0.0,1.0
2021-12-20,42.085,42.085,41.79,42.0,547,35.6136143432967,35.6136143432967,35.3639763195051,35.5416847432212,646.395919776477,0.0,1.0
2021-12-21,42.615,42.6899,42.26,42.51,13351,36.0621165555326,36.125499226658,35.7617046963935,35.9732623436746,15777.0236287673,0.0,1.0
2021-12-22,43.15,43.24,43.0,43.0,3475,36.5148499207141,36.5910106737353,36.3879153323455,36.3879153323455,4106.4457426385,0.0,1.0
2021-12-23,43.2057,43.28,43.057,43.24,10062,36.8530036641282,36.9163790560845,36.7261675835912,36.8822604063099,11796.4808882908,0.3439,1.0
2021-12-27,43.94,43.94,43.23,43.31,15395,37.4793367773649,37.4793367773649,36.8737307438663,36.9419680434154,18048.7798921921,0.0,1.0
2021-12-28,43.84,44.1399,43.67,43.91,2626,37.3940401529284,37.6498447296133,37.2490358913865,37.4537477900339,3078.66813880459,0.0,1.0
2021-12-29,44.06,44.06,43.63,43.73,5260,37.5816927266886,37.5816927266886,37.214917241612,37.3002138660484,6166.71531230468,0.0,1.0
2021-12-30,43.98,44.3,43.98,44.11,2130,37.5134554271394,37.786404625336,37.5134554271394,37.6243410389068,2497.16798768232,0.0,1.0
2021-12-31,44.14,44.2041,44.1335,44.2041,1328,37.6499300262377,37.7046051625015,37.6443857456493,37.7046051625015,1556.91975945639,0.0,1.0
2022-01-03,44.14,44.14,44.14,44.14,247,37.6499300262377,37.6499300262377,37.6499300262377,37.6499300262377,289.577696224193,0.0,1.0
2022-01-04,44.515,44.61,44.4,44.61,50566,37.9697923678743,38.0508241610889,37.8717012497724,38.0508241610889,59282.5335517108,0.0,1.0
2022-01-05,44.29,44.8726,44.11,44.7,54623,37.7778749628924,38.274813096859,37.6243410389068,38.1275911230817,64038.8765216765,0.0,1.0
2022-01-06,43.93,44.2,43.802,43.88,2945,37.4708071149212,37.7011080008996,37.3616274356426,37.428158802703,3452.65714728846,0.0,1.0
2022-01-07,44.2,44.26,44.1,44.185,1145,37.7011080008996,37.7522859755614,37.6158113764631,37.6883135072341,1342.37434079636,0.0,1.0
2022-01-10,43.635,43.66,43.46,43.61,6747,37.2191820728338,37.2405062289429,37.06991298007,37.1978579167247,7910.04338633454,0.0,1.0
2022-01-11,43.76,43.77,43.34,43.71,6218,37.3258028533793,37.334332515823,36.9675570307463,37.2831545411611,7289.85471709326,0.0,1.0
2022-01-12,44.4,44.4799,44.0901,44.22,35513,37.8717012497724,37.9398532526971,37.6073670106439,37.7181673257869,41634.7073927522,0.0,1.0
2022-01-13,44.02,44.405,43.88,44.3204,21663,37.547574076914,37.8759660809942,37.428158802703,37.803805136721,25397.2535761324,0.0,1.0
2022-01-14,43.3,43.72,43.3,43.72,5055,36.9334383809718,37.2916842036047,36.9334383809718,37.2916842036047,5926.37754823196,0.0,1.0
2022-01-18,43.11,43.17,42.67,43.06,9694,36.7713747945425,36.8225527692044,36.3960696470223,36.7287264823243,11365.0452922969,0.0,1.0
2022-01-19,43.555,43.69,43.48,43.61,5824,37.1509447732846,37.2660952162738,37.0869723049573,37.1978579167247,6827.93725833888,0.0,1.0
2022-01-20,43.2,43.59,43.2,43.59,2295,36.8481417565353,37.1807985918374,36.8481417565353,37.1807985918374,2690.61057827743,0.0,1.0
2022-01-21,42.43,42.8271,42.43,42.8271,931,36.1913577483749,36.5300706440119,36.1913577483749,36.5300706440119,1091.48516269119,0.0,1.0
2022-01-24,41.12,41.39,40.35,41.39,18096,35.0739719682577,35.304272854236,34.4171879600972,35.304272854236,21215.3764812672,0.0,1.0
2022-01-25,41.53,41.53,40.84,41.05,7734,35.423688128447,35.423688128447,34.8351414198357,35.0142643311522,9067.18179189439,0.0,1.0
2022-01-26,41.4,42.12,41.25,42.07,110880,35.3128025166797,35.9269382126219,35.1848575800251,35.8842899004037,129993.420879913,0.0,1.0
2022-01-27,41.55,42.19,41.52,41.77,11981,35.4407474533343,35.9866458497274,35.4151584660034,35.6284000270945,14046.2768358788,0.0,1.0
2022-01-28,41.42,41.485,41.25,41.26,6564,35.329861841567,35.3853046474506,35.1848575800251,35.1933872424687,7695.49796767451,0.0,1.0
2022-01-31,42.09,42.1041,41.51,41.76,8173,35.901349225291,35.9133760493366,35.4066288035598,35.6198703646508,9581.85632081107,0.0,1.0
2022-02-01,42.54,42.58,42.3898,42.55,2336,36.2851840352549,36.3193026850295,36.1570685053514,36.2937136976986,2738.67813109197,0.0,1.0
2022-02-02,43.1,43.1,43.03,43.03,1392,36.7628451320989,36.7628451320989,36.7031374949934,36.7031374949934,1631.95203702056,0.0,1.0
2022-02-03,42.42,42.75,42.42,42.71,5749,36.1828280859312,36.4643069465714,36.1828280859312,36.4301882967968,6740.00880806837,0.0,1.0
2022-02-04,41.96,42.26,41.91,42.12,12259,35.7904636135237,36.0463534868329,35.7478153013055,35.9269382126219,14372.1982915481,0.0,1.0
2022-02-07,42.1,42.25,42.01,42.135,3094,35.9098788877347,36.0378238243893,35.8331119257419,35.9397327062874,3627.34166849252,0.0,1.0
2022-02-08,42.275,42.275,41.86,41.98,10101,36.0591479804984,36.0591479804984,35.7051669890872,35.8075229384109,11842.2036824315,0.0,1.0
2022-02-09,42.65,42.89,42.65,42.74,3173,36.379010322135,36.5837222207824,36.379010322135,36.4557772841278,3719.95963611079,0.0,1.0
2022-02-10,42.69,43.08,42.69,42.764,1409,36.4131289719096,36.7457858072116,36.4131289719096,36.4762484739925,1651.88248574853,0.0,1.0
2022-02-11,42.26,42.84,42.26,42.645,4644,36.0463534868329,36.5410739085642,36.0463534868329,36.3747454909132,5444.52964074962,0.0,1.0
2022-02-14,41.56,41.82,41.545,41.78,11708,35.449277115778,35.6710483393127,35.4364826221125,35.6369296895381,13726.2172768941,0.0,1.0
2022-02-15,42.205,42.3,42.1,42.11,4408,35.9994403433929,36.0804721366075,35.9098788877347,35.9184085501783,5167.84811723176,0.0,1.0
2022-02-16,42.505,42.76,42.19,42.23,5895,36.2553302167022,36.4728366090151,35.9866458497274,36.020764499502,6911.17619126161,0.0,1.0
2022-02-17,41.905,42.005,41.905,42.005,445,35.7435504700836,35.8288470945201,35.7435504700836,35.8288470945201,521.708804938325,0.0,1.0
2022-02-18,41.99,42.025,41.7601,42.025,5629,35.8160526008546,35.8459064194073,35.6199556612753,35.8459064194073,6599.32328763556,0.0,1.0
2022-02-22,41.365,41.71,41.2935,41.48,4728,35.2829486981269,35.5772220524326,35.2219616116549,35.3810398162288,5543.00950505258,0.0,1.0
2022-02-23,41.05,41.79,41.0321,41.78,14128,35.0142643311522,35.6454593519817,34.9989962353781,35.6369296895381,16563.3752722891,0.0,1.0
2022-02-24,39.475,39.67,38.6117,38.98,12153,33.6708424962785,33.8371709139295,32.9344767375189,33.2486242053182,14247.9260818325,0.0,1.0
2022-02-25,40.71,40.81,40.32,40.32,1427,34.7242558080684,34.8095524325048,34.3915989727663,34.3915989727663,1672.98531381346,0.0,1.0
2022-02-28,39.75,40.35,39.73,39.89,12289,33.9054082134787,34.4171879600972,33.8883488885914,34.0248234876897,14407.3696716563,0.0,1.0
2022-03-01,38.8623,39.72,38.85,39.72,2350,33.1482300783565,33.8798192261478,33.1377385935509,33.8798192261478,2755.09144180913,0.0,1.0
2022-03-02,39.53,39.53,39.28,39.31,2753,33.7177556397186,33.7177556397186,33.5045140786275,33.5301030659584,3227.56031459596,0.0,1.0
2022-03-03,37.9109,39.07,37.71,39.07,15022,32.3367179934684,33.325391167311,32.1653570749756,33.325391167311,17611.4823995135,0.0,1.0
2022-03-04,36.265,37.15,36.14,36.98,22251,30.9328208518693,31.6876959781317,30.8262000713238,31.5426917165897,26086.6126262531,0.0,1.0
2022-03-07,35.4701,36.58,35.4701,36.58,38788,30.2547979842242,31.201505218844,30.2547979842242,31.201505218844,45474.2497212307,0.0,1.0
2022-03-08,36.14,36.93,35.92,35.92,20447,30.8262000713238,31.5000434043715,30.6385474975636,30.6385474975636,23971.6403024133,0.0,1.0
2022-03-09,37.88,38.07,36.92,36.92,10810,32.3103613365176,32.4724249229468,31.4915137419279,31.4915137419279,12673.420632322,0.0,1.0
2022-03-10,37.48,37.48,37.21,37.32,7677,31.9691748387718,31.9691748387718,31.7388739527935,31.8327002396736,9000.35616968881,0.0,1.0
2022-03-11,37.12,37.8,37.12,37.8,4400,31.6621069908007,32.2421240369684,31.6621069908007,32.2421240369684,5158.46908253624,0.0,1.0
2022-03-14,37.62,38.08,37.58,37.75,12141,32.0885901129828,32.4809545853904,32.0544714632083,32.1994757247502,14233.8575297892,0.0,1.0
2022-03-15,37.91,37.91,37.67,37.71,4946,32.3359503238485,32.3359503238485,32.1312384252011,32.1653570749756,5798.5882005055,0.0,1.0
2022-03-16,38.95,38.95,38.34,38.43,2538,33.2230352179873,33.2230352179873,32.7027258089251,32.7794927709179,2975.49875715386,0.0,1.0
2022-03-17,39.39,39.39,38.78,38.78,3991,33.5983403655076,33.5983403655076,33.0780309564454,33.0780309564454,4678.96593372775,0.0,1.0
2022-03-18,39.45,39.71,38.97,38.97,50481,33.6495183401694,33.8712895637041,33.2400945428746,33.2400945428746,59182.8813080709,0.0,1.0
2022-03-21,39.5308,39.86,39.5308,39.86,10649,33.718438012714,33.9992345003588,33.718438012714,33.9992345003588,12484.6675590746,0.0,1.0
2022-03-22,39.945,39.998,39.81,39.94,2078,34.0717366311297,34.116943842081,33.9565861881405,34.0674717999079,2436.20426216143,0.0,1.0
2022-03-23,39.44,39.56,39.44,39.51,86610,33.6409886777258,33.7433446270495,33.6409886777258,33.7006963148313,101539.774372378,0.0,1.0
2022-03-24,39.4,39.55,39.3,39.3656,1725,33.6068700279512,33.7348149646058,33.5215734035148,33.5775279891451,2022.35435622159,0.0,1.0
2022-03-25,39.14,39.21,39.14,39.2,1733,33.6578774093642,33.7180728978326,33.6578774093642,33.7094735423371,2015.26730800703,0.3198,1.0
2022-03-28,38.95,38.965,38.77,38.95,4195,33.4944896549498,33.507388688193,33.3397012560309,33.4944896549498,4878.27256612204,0.0,1.0
2022-03-29,39.27,39.4765,39.0798,39.26,3350,33.7696690308056,33.9472457217876,33.6061092892813,33.7610696753101,3895.64078581855,0.0,1.0
2022-03-30,39.125,39.4687,39.11,39.38,5950,33.6449783761209,33.9405382245011,33.6320793428777,33.864261941256,6919.12318675236,0.0,1.0
2022-03-31,38.535,38.85,38.535,38.85,37863,33.1376164018868,33.4084960999948,33.1376164018868,33.4084960999948,44030.0439025217,0.0,1.0
2022-04-01,39.0642,39.2,38.57,38.85,12473,33.5926942947083,33.7094735423371,33.167714146121,33.4084960999948,14504.5753795567,0.0,1.0
2022-04-04,38.67,39.13,38.5772,38.92,4319,33.253707701076,33.6492780538687,33.1739056820778,33.4686915884633,5022.46941908964,0.0,1.0
2022-04-05,38.8629,39.1361,38.8629,39.03,1510,33.419589268584,33.6545236607209,33.419589268584,33.5632844989137,1755.94554823463,0.0,1.0
2022-04-06,38.8,38.91,38.64,38.64,3321,33.3654993225174,33.4600922329678,33.2279096345895,33.2279096345895,3861.91732826967,0.0,1.0
2022-04-07,38.91,38.91,38.5498,38.7,2605,33.4600922329678,33.4600922329678,33.1503434480201,33.2795057675624,3029.29679016637,0.0,1.0
2022-04-08,38.53,39.0547,38.53,38.63,7357,33.133316724139,33.5845249069876,33.133316724139,33.219310279094,8555.29231679616,0.0,1.0
2022-04-11,38.76,38.78,38.35,38.47,3775,33.3311019005354,33.3483006115264,32.9785283252201,33.0817205911661,4389.86387058658,0.0,1.0
2022-04-12,38.14,38.505,38.14,38.505,938,32.7979418598148,33.1118183354003,32.7979418598148,33.1118183354003,1090.77942002919,0.0,1.0
2022-04-13,38.555,38.73,38.3801,38.72,4811,33.1548151128778,33.3053038340489,33.0044123852616,33.2967044785534,5594.60531957404,0.0,1.0
2022-04-14,38.6702,39.1,38.6702,38.75,1036,33.2538796881859,33.6234799873822,33.2538796881859,33.3225025450399,1204.74144898747,0.0,1.0
2022-04-18,38.3,38.7,38.3,38.49,4102,32.9355315477427,33.2795057675624,32.9355315477427,33.0989193021571,4770.12492639633,0.0,1.0
2022-04-19,38.54,38.54,38.28,38.34,10101,33.1419160796345,33.1419160796345,32.9183328367517,32.9699289697246,11746.2291276278,0.0,1.0
2022-04-20,38.715,38.795,38.58,38.61,5464,33.2924048008057,33.3611996447696,33.1763135016165,33.202111568103,6353.96455334703,0.0,1.0
2022-04-21,38.34,39.2047,38.06,38.795,16252,32.9699289697246,33.71351523942,32.7291470158508,33.3611996447696,18899.0907615293,0.0,1.0
2022-04-22,37.34,38.26,37.34,38.26,6491,32.1099934201752,32.9011341257607,32.1099934201752,32.9011341257607,7548.2401017159,0.0,1.0
2022-04-25,37.11,40.42,36.48,40.42,39736,31.9122082437789,34.7585949127874,31.3704488475627,34.7585949127874,46208.1141090406,0.0,1.0
2022-04-26,35.69,36.45,35.69,36.45,4403,30.6910997634187,31.3446507810763,30.6910997634187,31.3446507810763,5120.15115819674,0.0,1.0
2022-04-27,36.0,36.0,35.63,35.63,1415,30.957679783779,30.957679783779,30.6395036304457,30.6395036304457,1645.4721528159,0.0,1.0
2022-04-28,36.46,36.58,35.92,35.92,3637,31.3532501365717,31.4564424025177,30.8888849398151,30.8888849398151,4229.38672776779,0.0,1.0
2022-04-29,36.58,37.0199,36.16,36.73,7396,31.4564424025177,31.8347280507645,31.0952694717069,31.5854327349501,8600.64455281015,0.0,1.0
2022-05-02,34.75,36.34,34.75,36.34,2342,29.8827603468422,31.2500578706258,29.8827603468422,31.2500578706258,2723.45991653345,0.0,1.0
2022-05-03,36.18,36.61,36.1301,36.61,4654,31.1124681826979,31.4822404690042,31.0695573987754,31.4822404690042,5412.03349767151,0.0,1.0
2022-05-04,34.83,36.24,34.83,35.89,6455,29.9515551908062,31.1640643156709,29.9515551908062,30.8630868733286,7506.37649924142,0.0,1.0
2022-05-05,35.14,35.94,35.05,35.94,6832,30.2181352111665,30.906083650806,30.1407410117071,30.906083650806,7944.78144737683,0.0,1.0
2022-05-06,34.21,34.605,34.18,34.54,3077,29.4183951500856,29.7580696921576,29.3925970835991,29.7021738814369,3578.1751337205,0.0,1.0
2022-05-09,32.68,33.9,32.68,33.9,37675,28.1026937592749,29.1518151297252,28.1026937592749,29.1518151297252,43811.4228673774,0.0,1.0
2022-05-10,33.56,33.99,33.46,33.98,9216,28.8594370428784,29.2292093291847,28.7734434879235,29.2206099736892,10717.0822334638,0.0,1.0
2022-05-11,33.59,34.24,33.59,34.24,4467,28.8852351093649,29.444193216572,28.8852351093649,29.444193216572,5194.57534037358,0.0,1.0
2022-05-12,33.3,33.74,33.3,33.54,6102,28.6358537999956,29.0142254417973,28.6358537999956,28.8422383318874,7095.88061942233,0.0,1.0
2022-05-13,34.32,34.46,33.88,33.88,2898,29.512988060536,29.6333790374729,29.1346164187342,29.1346164187342,3370.01999919468,0.0,1.0
2022-05-16,34.78,34.78,34.38,34.44,2007,29.9085584133287,29.9085584133287,29.564584193509,29.6161803264819,2333.89583795159,0.0,1.0
2022-05-17,35.56,35.64,35.41,35.57,1324,30.5793081419773,30.6481029859412,30.4503178095448,30.5879074974728,1539.65026878321,0.0,1.0
2022-05-18,33.61,35.52,33.61,35.42,4935,28.9024338203559,30.5449107199953,28.9024338203559,30.4589171650404,5738.80217254166,0.0,1.0
2022-05-19,34.63,34.65,34.27,34.3,8783,29.7795680808963,29.7967667918873,29.4699912830585,29.495789349545,10213.5561259237,0.0,1.0
2022-05-20,34.92,35.0079,34.53,35.0079,13853,30.0289493902656,30.104537725071,29.6935745259414,30.104537725071,16109.3468077446,0.0,1.0
2022-05-23,35.73,35.8239,35.67,35.74,2082,30.7254971854007,30.8062451335034,30.6739010524277,30.7340965408962,2421.11167644007,0.0,1.0
2022-05-24,35.49,35.49,35.34,35.47,5845,30.5191126535088,30.5191126535088,30.3901223210764,30.5019139425178,6797.02101286849,0.0,1.0
2022-05-25,35.8,35.84,35.33,35.33,13489,30.7856926738691,30.8200900958511,30.3815229655809,30.3815229655809,15686.0592716139,0.0,1.0
2022-05-26,36.05,36.17,35.99,35.99,8751,31.0006765612565,31.1038688272024,30.9490804282835,30.9490804282835,10176.3440348353,0.0,1.0
2022-05-27,36.36,36.55,36.2,36.47,9071,31.2672565816168,31.4306443360312,31.1296668936889,31.3618494920672,10548.4649457194,0.0,1.0
2022-05-31,36.18,36.35,36.115,36.35,6693,31.1124681826979,31.2586572261213,31.0565723719772,31.2586572261213,7783.14142671152,0.0,1.0
2022-06-01,35.67,36.0144,35.67,35.87,9257,30.6739010524277,30.9700628556925,30.6739010524277,30.8458881623376,10764.7602251709,0.0,1.0
2022-06-02,36.2545,36.36,36.04,36.04,7712,31.1765333811393,31.2672565816168,30.992077205761,30.992077205761,8968.11395230827,0.0,1.0
2022-06-03,36.08,36.08,36.05,36.05,469,31.026474627743,31.026474627743,31.0006765612565,31.0006765612565,545.389710014597,0.0,1.0
2022-06-06,36.28,36.39,36.28,36.39,894,31.1984617376528,31.2930546481033,31.1984617376528,31.2930546481033,1039.61279478262,0.0,1.0
2022-06-07,36.315,36.315,35.61,35.87,10107,31.2285594818871,31.2285594818871,30.6223049194547,30.8458881623376,11753.2063947069,0.0,1.0
2022-06-08,35.69,35.88,35.69,35.88,368,30.6910997634187,30.8544875178331,30.6910997634187,30.8544875178331,427.939047516784,0.0,1.0
2022-06-09,34.97,35.2608,34.93,35.2608,5191,30.0719461677431,30.3220154255521,30.0375487457611,30.3220154255521,6036.49890124899,0.0,1.0
2022-06-10,33.9,34.03,33.9,34.03,2296,29.1518151297252,29.2636067511667,29.1518151297252,29.2636067511667,2669.96753559385,0.0,1.0
2022-06-13,32.52,33.17,32.51,32.88,6990,27.965104071347,28.5240621785542,27.9565047158515,28.2746808691848,8128.51614712589,0.0,1.0
2022-06-14,31.97,32.0077,31.97,32.0077,1263,27.4921395190949,27.5245590893129,27.4921395190949,27.5245590893129,1468.71472014592,0.0,1.0
2022-06-15,33.17,33.33,32.35,32.9773,45039,28.5240621785542,28.6616518664821,27.8189150279236,28.358352598156,52374.855329099,0.0,1.0
2022-06-16,32.435,32.78,32.24,32.48,15916,27.8920095496353,28.1886873142299,27.7243221174732,27.9307066493651,18508.3638051009,0.0,1.0
2022-06-17,32.11,32.72,32.11,32.72,117265,27.6125304960318,28.1370911812569,27.6125304960318,28.1370911812569,136364.870671347,0.0,1.0
2022-06-21,31.48,32.895,31.48,32.33,8238,27.0707710998156,28.2875799024281,27.0707710998156,27.8017163169326,9579.78769957412,0.0,1.0
2022-06-22,32.435,32.81,32.35,32.35,5994,27.8920095496353,28.2144853807164,27.8189150279236,27.8189150279236,6970.28981199894,0.0,1.0
2022-06-23,31.99,32.45,31.84,32.23,6196,27.5093382300858,27.9049085828786,27.3803478976534,27.7157227619777,7205.19113699457,0.0,1.0
2022-06-24,32.365,32.47,31.87,31.87,2198,28.4066809760407,28.4988392180454,27.9722206923039,27.9722206923039,2504.27954114037,0.6685,1.0
2022-06-27,32.39,32.58,32.39,32.57,729,28.4286234146132,28.5953859477647,28.4286234146132,28.5866089723357,830.582249996056,0.0,1.0
2022-06-28,32.3844,32.91,32.31,32.9,1711,28.423708308373,28.8850261369225,28.358407611181,28.8762491614935,1949.4186964928,0.0,1.0
2022-06-29,32.02,32.19,32.02,32.19,1339,28.1038753237393,28.2530839060327,28.1038753237393,28.2530839060327,1525.58248661827,0.0,1.0
2022-06-30,31.57,31.69,31.0716,31.42,6123,27.7089114294331,27.8142351345815,27.2714669740505,27.5772567979978,6976.20729317676,0.0,1.0
2022-07-01,31.48,31.48,30.856,31.37,12600,27.6299186505719,27.6299186505719,27.0822353838007,27.5333719208526,14355.7425925244,0.0,1.0
2022-07-05,30.32,30.35,30.0,30.22,92736,26.611789500805,26.6381204270921,26.3309262870762,26.5240197465147,105658.26548098,0.0,1.0
2022-07-06,30.685,30.685,30.35,30.52,5539,26.9321491039644,26.9321491039644,26.6381204270921,26.7873290093855,6310.83001745974,0.0,1.0
2022-07-07,31.28,31.3364,30.888,30.888,11352,27.4543791419914,27.5038812834111,27.1103217051736,27.1103217051736,12933.8404690744,0.0,1.0
2022-07-08,31.6,31.6,31.2306,31.26,5710,27.7352423557202,27.7352423557202,27.411020883372,27.4368251911334,6505.65795264401,0.0,1.0
2022-07-11,30.89,31.25,30.88,31.25,7770,27.1120771002594,27.4280482157043,27.1033001248304,27.4280482157043,8852.70793205673,0.0,1.0
2022-07-12,31.25,31.25,31.0406,31.0406,1900,27.4280482157043,27.4280482157043,27.2442583502205,27.2442583502205,2164.75483538067,0.0,1.0
2022-07-13,31.04,31.19,30.4961,30.86,5424,27.2437317316948,27.3753863631302,26.7663520381101,27.0857461739723,6179.8053826867,0.0,1.0
2022-07-14,30.34,30.43,29.9706,30.34,15408,26.629343451663,26.7083362305243,26.3051219793148,26.629343451663,17555.022370287,0.0,1.0
2022-07-15,30.69,30.9013,30.49,30.49,1957,26.9365375916789,27.1219950824942,26.7609980830984,26.7609980830984,2229.69748044209,0.0,1.0
2022-07-18,31.17,31.4704,30.98,31.4704,4834,27.3578324122721,27.6214927541601,27.1910698791207,27.6214927541601,5507.5920390685,0.0,1.0
2022-07-19,31.845,31.96,31.845,31.85,1957,27.9502782537313,28.0512134711651,27.9502782537313,27.9546667414459,2229.69748044209,0.0,1.0
2022-07-20,31.65,32.14,31.61,31.64,5813,27.7791272328653,28.2091990288876,27.7440193311493,27.7703502574363,6623.01045161465,0.0,1.0
2022-07-21,32.27,32.27,31.66,31.66,3828,28.3232997094649,28.3232997094649,27.7879042082944,27.7879042082944,4361.41132096695,0.0,1.0
2022-07-22,32.26,32.5053,32.23,32.5053,1064,28.3145227340359,28.5298219413099,28.2881918077488,28.5298219413099,1212.26270781317,0.0,1.0
2022-07-25,32.63,32.805,32.5511,32.67,8568,28.6392708249098,28.7928678949178,28.5700204887748,28.6743787266259,9761.90496291661,0.0,1.0
2022-07-26,32.27,32.43,32.14,32.33,5316,28.3232997094649,28.4637313163293,28.2091990288876,28.3759615620391,6056.75616046507,0.0,1.0
2022-07-27,32.42,32.87,32.39,32.39,4679,28.4549543409003,28.8499182352064,28.4286234146132,28.4286234146132,5330.99361828744,0.0,1.0
2022-07-28,33.15,33.15,32.7241,32.77,7443,29.0956735472192,29.0956735472192,28.721862163697,28.7621484809162,8480.1422314412,0.0,1.0
2022-07-29,33.52,33.58,33.28,33.28,1120,29.4204216380931,29.4730834906672,29.2097742277965,29.2097742277965,1276.06600822439,0.0,1.0
2022-08-01,33.64,33.81,33.64,33.77,21374,29.5257453432414,29.6749539255348,29.5257453432414,29.6398460238187,24352.3525533823,0.0,1.0
2022-08-02,33.12,33.4,32.57,33.39,11832,29.0693426209321,29.3150979329448,28.5866089723357,29.3063209575158,13480.7259011705,0.0,1.0
2022-08-03,31.67,33.12,31.67,32.96,3093,27.7966811837234,29.0693426209321,27.7966811837234,28.9289110140677,3523.99300306968,0.0,1.0
2022-08-04,33.325,33.4975,33.04,33.04,8472,29.2492706172271,29.4006734433778,28.9991268174999,28.9991268174999,9652.52787649737,0.0,1.0
2022-08-05,31.57,33.0,31.57,32.81,9786,27.7089114294331,28.9640189157838,27.7089114294331,28.7972563826323,11149.6267468606,0.0,1.0
2022-08-08,33.17,33.24,33.17,33.24,2241,29.1132274980772,29.1746663260804,29.1132274980772,29.1746663260804,2553.27136109899,0.0,1.0
2022-08-09,33.1,33.5439,33.08,33.21,1949,29.051788670074,29.4413986093685,29.034234719216,29.1483353997933,2220.58272324049,0.0,1.0
2022-08-10,33.775,34.15,33.71,33.71,4477,29.6442345115332,29.9733710901217,29.5871841712446,29.5871841712446,5100.84599894698,0.0,1.0
2022-08-11,33.7336,33.8547,33.6118,33.8547,3593,29.6078978332571,29.7141870057026,29.5009942725316,29.7141870057026,4093.66532816986,0.0,1.0
2022-08-12,33.62,33.62,33.4136,33.55,1765,29.5081913923833,29.5081913923833,29.3270346195283,29.4467525643802,2010.94330760362,0.0,1.0
2022-08-15,33.52,33.78,33.29,33.3972,4133,29.4204216380931,29.6486229992478,29.2185512032255,29.3126403798247,4708.91143927805,0.0,1.0
2022-08-16,33.585,33.65,33.5101,33.65,1403,29.4774719783818,29.5345223186704,29.4117324324184,29.5345223186704,1598.50054423109,0.0,1.0
2022-08-17,32.64,33.69,32.64,33.69,2344,28.6480478003389,29.5696302203865,28.6480478003389,29.5696302203865,2670.62386006962,0.0,1.0
2022-08-18,33.0415,33.0415,32.98,33.0,1212,29.0004433638142,29.0004433638142,28.9464649649257,28.9640189157838,1380.88571604283,0.0,1.0
2022-08-19,31.27,33.34,31.27,32.53,2946,27.4456021665624,29.2624360803706,27.4456021665624,28.5515010706196,3356.50933949023,0.0,1.0
2022-08-22,31.97,32.06,31.69,31.83,1571,28.0599904465942,28.1389832254554,27.8142351345815,27.9371127905878,1789.91044546475,0.0,1.0
2022-08-23,31.79,32.02,31.79,31.9,1455,27.9020048888717,28.1038753237393,27.9020048888717,27.998551618591,1657.74646604151,0.0,1.0
2022-08-24,31.35,31.35,31.35,31.35,322,27.5158179699946,27.5158179699946,27.5158179699946,27.5158179699946,366.868977364513,0.0,1.0
2022-08-25,31.7,31.7,31.7,31.7,119,27.8230121100105,27.8230121100105,27.8230121100105,27.8230121100105,135.582013373842,0.0,1.0
2022-08-26,30.95,31.77,30.95,31.77,1338,27.1647389528336,27.8844509380137,27.1647389528336,27.8844509380137,1524.44314196807,0.0,1.0
2022-08-29,30.62,31.0365,30.62,30.7259,1961,26.8750987636757,27.2406597902946,26.8750987636757,26.9680469334691,2234.25485904289,0.0,1.0
2022-08-30,30.6,30.95,30.57,30.95,1590,26.8575448128177,27.1647389528336,26.8312138865306,27.1647389528336,1811.55799381856,0.0,1.0
2022-08-31,29.99,30.4,29.99,30.4,23986,26.3221493116471,26.6820053042372,26.3221493116471,26.6820053042372,27328.3207797056,0.0,1.0
2022-09-01,29.7,29.7,29.24,29.4264,25801,26.0676170242054,26.0676170242054,25.6638761544702,25.8274789764673,29396.2313198192,0.0,1.0
2022-09-02,29.39,29.95,29.13,29.513,1245137,25.7955307859056,26.287041409931,25.567329424751,25.9034875836826,1418640.17971651,0.0,1.0
2022-09-06,30.16,30.26,29.7225,30.26,7871,26.4713578939406,26.5591276482308,26.0873652189207,26.5591276482308,8967.78174172695,0.0,1.0
2022-09-07,29.98,29.98,29.6,29.6,2692,26.3133723362181,26.3133723362181,25.9798472699151,25.9798472699151,3067.11579833934,0.0,1.0
2022-09-08,29.87,30.1199,29.37,29.37,5540,26.2168256064988,26.4361622224702,25.7779768350476,25.7779768350476,6311.96936210995,0.0,1.0
2022-09-09,29.18,30.5,29.18,30.34,7090,25.6112143018961,26.7697750585274,25.6112143018961,26.629343451663,8077.95356992048,0.0,1.0
2022-09-12,31.3,31.4,31.0955,31.11,2478,27.4719330928495,27.5597028471397,27.2924439453259,27.305170559698,2823.29604319646,0.0,1.0
2022-09-13,30.47,30.879,30.47,30.47,1985,26.7434441322404,27.1024224272875,26.7434441322404,26.7434441322404,2261.59913064769,0.0,1.0
2022-09-14,30.19,30.19,29.79,29.91,1885,26.4976888202276,26.4976888202276,26.1466098030666,26.2519335082149,2147.66466562766,0.0,1.0
2022-09-15,29.17,29.68,29.17,29.68,1294,25.6024373264671,26.0500630733473,25.6024373264671,26.0500630733473,1474.31197735925,0.0,1.0
2022-09-16,29.64,29.64,29.15,29.5572,6948,26.0149551716313,26.0149551716313,25.584883375609,25.9422818150789,7916.16662959202,0.0,1.0
2022-09-19,29.48,29.5338,29.19,29.19,1461,25.8745235647668,25.921743692575,25.6199912773251,25.6199912773251,1664.58253394271,0.0,1.0
2022-09-20,28.67,29.4875,28.58,28.94,46969,25.1635885550158,25.8811062963386,25.0845957761546,25.4005668915995,53513.8788752602,0.0,1.0
2022-09-21,28.2,29.07,28.2,28.95,23819,24.7510707098516,25.5146675721768,24.7510707098516,25.4093438670285,27138.0502231221,0.0,1.0
2022-09-22,28.64,28.8048,28.213,28.8048,6204,25.1372576287287,25.281902183799,24.7624807779093,25.281902183799,7068.49420984298,0.0,1.0
2022-09-23,26.31,26.8051,26.07,26.6,130444,23.7038020016603,24.1498587242381,23.4875757576315,23.9650753798618,144786.125017396,0.6968,1.0
2022-09-26,25.14,26.0,25.14,25.55,32532,22.6496990620197,23.4245097697897,22.6496990620197,23.0190855622357,36108.8453211029,0.0,1.0
2022-09-27,25.35,25.7,24.9283,25.6604,9007,22.838897025545,23.1542269647537,22.4589694959327,23.1185496344889,9997.30633859502,0.0,1.0
2022-09-28,24.81,25.87,24.81,24.81,13909,22.3523879764801,23.3073872209408,22.3523879764801,22.3523879764801,15438.2739939512,0.0,1.0
2022-09-29,25.31,25.41,25.13,25.2,6451,22.8028593182068,22.8929535865522,22.6406896351852,22.703755623027,7160.277916096,0.0,1.0
2022-09-30,26.8,26.8,25.4645,25.4645,24615,24.1452639165525,24.1452639165525,22.9420549628004,22.9420549628004,27321.3828716017,0.0,1.0
2022-10-03,26.29,26.5049,25.8376,25.8376,4616,23.6857831479912,23.8793957306654,23.2781966779969,23.2781966779969,5123.52237803427,0.0,1.0
2022-10-04,27.65,27.65,27.12,27.12,4184,24.9110651974879,24.9110651974879,24.4335655752576,24.4335655752576,4644.02461648514,0.0,1.0
2022-10-05,26.83,27.02,26.49,26.74,8441,24.1722921970561,24.3434713069122,23.8659716846819,24.0912073555453,9369.07547508389,0.0,1.0
2022-10-06,26.44,26.46,26.185,26.46,6297,23.8209245505092,23.8389434041783,23.5911841662286,23.8389434041783,6989.34584369191,0.0,1.0
2022-10-07,25.59,26.115,25.59,26.115,6964,23.0551232695738,23.5281181783869,23.0551232695738,23.5281181783869,7729.68150793558,0.0,1.0
2022-10-10,26.11,26.11,25.8,25.99,6895,23.5236134649696,23.5236134649696,23.244321233099,23.4155003429552,7653.09505991037,0.0,1.0
2022-10-11,25.25,25.9,25.13,25.64,10675,22.7488027571996,23.3344155014444,22.6406896351852,23.1001704037465,11848.7004734653,0.0,1.0
2022-10-12,25.1,25.31,25.1,25.1,46435,22.6136613546816,22.8028593182068,22.6136613546816,22.6136613546816,51540.4596239215,0.0,1.0
2022-10-13,26.19,26.45,25.39,25.44,19941,23.5956888796459,23.8299339773438,22.8749347328831,22.9199818670558,22133.4834792854,0.0,1.0
2022-10-14,26.05,26.52,25.83,26.52,4033,23.4695569039624,23.8929999651855,23.2713495136026,23.8929999651855,4476.42238964736,0.0,1.0
2022-10-17,27.0,27.06,26.755,26.84,5511,24.3254524532432,24.3795090142504,24.1047214957971,24.1813016238906,6116.92630531777,0.0,1.0
2022-10-18,26.66,27.04,26.66,27.04,2155,24.019131940869,24.3614901605813,24.019131940869,24.3614901605813,2391.93906513515,0.0,1.0
2022-10-19,26.36,26.58,26.21,26.44,15110,23.748849135833,23.9470565261927,23.6137077333149,23.8209245505092,16771.3221689986,0.0,1.0
2022-10-20,26.57,26.81,26.4,26.42,5012,23.9380470993582,24.154273343387,23.7848868431711,23.8029056968402,5563.06199278764,0.0,1.0
2022-10-21,26.75,26.75,25.95,26.09,19641,24.1002167823798,24.1002167823798,23.379462635617,23.5055946113005,21800.4989226541,0.0,1.0
2022-10-24,27.07,27.11,26.91,26.93,4054,24.3885184410849,24.424556148423,24.2443676117324,24.2623864654014,4499.73130861155,0.0,1.0
2022-10-25,27.8,27.8,27.481,27.481,1969,25.0462066000059,25.0462066000059,24.7588058839843,24.7588058839843,2185.48864002372,0.0,1.0
2022-10-26,28.4,28.4531,28.2065,28.2065,1974,25.586772210078,25.6346122665694,25.4124398008298,25.4124398008298,2191.03838263424,0.0,1.0
2022-10-27,28.1759,28.44,28.1759,28.325,5127,25.3848709547161,25.6228099174161,25.3848709547161,25.519201508819,5690.70607282965,0.0,1.0
2022-10-28,28.17,28.17,28.05,28.0601,3261,25.3795553928837,25.3795553928837,25.2714422708693,25.2805417919722,3619.5421305827,0.0,1.0
2022-10-31,28.07,28.07,27.74,28.0699,8382,25.2894611245384,25.2894611245384,24.9921500389987,25.28937103027,9303.58851227972,0.0,1.0
2022-11-01,28.4533,28.66,28.3,28.66,7037,25.6347924551061,25.8210173077759,25.4966779417326,25.8210173077759,7810.7077500492,0.0,1.0
2022-11-02,27.85,28.64,27.85,28.41,3768,25.0912537341786,25.8029984541068,25.0912537341786,25.5957816369125,4182.28603128967,0.0,1.0
2022-11-03,27.44,27.61,27.44,27.44,3120,24.7218672339627,24.8750274901498,24.7218672339627,24.7218672339627,3463.03938896597,0.0,1.0
2022-11-04,28.6769,28.6769,28.6518,28.6518,261,25.8362432391263,25.8362432391263,25.8136295777716,25.8136295777716,289.696564269268,0.0,1.0
2022-11-07,28.96,29.03,28.88,29.03,3411,26.0913001128119,26.1543661006537,26.0192246981357,26.1543661006537,3786.03440889838,0.0,1.0
2022-11-08,29.12,29.3655,28.89,28.89,4076,26.2354509421645,26.4566323709523,26.0282341249702,26.0282341249702,4524.15017609785,0.0,1.0
2022-11-09,28.62,28.989,28.62,28.989,2483,25.7849796004378,26.1174274506321,25.7849796004378,26.1174274506321,2756.00218038541,0.0,1.0
2022-11-10,31.62,31.62,29.96,29.9601,6555,28.4878076507981,28.4878076507981,26.9922427962654,26.9923328905337,7275.71256239486,0.0,1.0
2022-11-11,29.76,30.96,29.76,30.77,560,26.8120542595747,27.8931854797188,26.8120542595747,27.7220063698627,621.571172378507,0.0,1.0
2022-11-14,30.77,30.77,30.58,30.6901,4773,27.7220063698627,27.7220063698627,27.5508272600065,27.6500210494547,5297.78429600467,0.0,1.0
2022-11-15,30.6,30.82,30.6,30.82,330,27.5688461136756,27.7670535040353,27.5688461136756,27.7670535040353,366.283012294478,0.0,1.0
2022-11-16,30.48,30.706,30.48,30.64,5021,27.4607329916612,27.6643460381217,27.4607329916612,27.6048838210137,5573.05152948658,0.0,1.0
2022-11-17,30.93,30.93,30.39,30.4003,2528,27.8661571992152,27.8661571992152,27.3796481501504,27.3889278597899,2805.94986388012,0.0,1.0
2022-11-18,31.18,31.29,31.11,31.1207,1800,28.0913928700786,28.1904965652585,28.0283268822368,28.0379669689498,1997.90733978806,0.0,1.0
2022-11-21,31.31,31.31,30.8102,30.95,2178,28.2085154189275,28.2085154189275,27.7582242657375,27.8841760528843,2417.46788114356,0.0,1.0
2022-11-22,30.0,31.435,30.0,31.38,3829,27.0282805036035,28.3211332543592,27.0282805036035,28.2715814067693,4249.99289113805,0.0,1.0
2022-11-23,30.56,32.11,30.56,31.85,2077,27.5328084063374,28.9292695656903,27.5328084063374,28.6950244679924,2305.363080411,0.0,1.0
2022-11-25,32.2,32.2365,32.15,32.18,4173,29.0103544072011,29.0432388151472,28.9653072730284,28.992335553532,4631.81518274199,0.0,1.0
2022-11-28,31.58,31.94,31.58,31.94,1502,28.45176994346,28.7761093095032,28.45176994346,28.7761093095032,1667.14268020092,0.0,1.0
2022-11-29,31.87,31.92,31.87,31.92,2676,28.7130433216615,28.7580904558341,28.7130433216615,28.7580904558341,2970.22224515158,0.0,1.0
2022-11-30,32.1965,32.23,31.715,32.1,3517,29.007201107809,29.0373826877047,28.5733972057262,28.9202601388558,3903.68895224145,0.0,1.0
2022-12-01,32.57,32.85,32.57,32.62,1933,29.3437032000789,29.5959671514459,29.3437032000789,29.3887503342516,2145.53049322796,0.0,1.0
2022-12-02,32.82,32.82,32.82,32.82,129,29.5689388709422,29.5689388709422,29.5689388709422,29.5689388709422,143.183359351478,0.0,1.0
2022-12-05,32.4,32.8,32.31,32.8,5643,29.1905429438918,29.5509200172732,29.109458102381,29.5509200172732,6263.43951023557,0.0,1.0
2022-12-06,32.16,32.49,32.14,32.4,25434,28.974316699863,29.2716277854026,28.9562978461939,29.1905429438918,28230.4307112053,0.0,1.0
2022-12-07,32.32,32.32,32.3,32.3,953,29.1184675292155,29.1184675292155,29.1004486755464,29.1004486755464,1057.78094156557,0.0,1.0
2022-12-08,30.26,32.125,30.26,32.1,1268,27.2625256013014,28.9427837059421,27.2625256013014,28.9202601388558,1407.41472602848,0.0,1.0
2022-12-09,33.19,33.19,32.22,32.22,3276,29.90228766382,29.90228766382,29.0283732608702,29.0283732608702,3636.19135841427,0.0,1.0
2022-12-12,31.87,32.13,31.87,32.09,6484,28.7130433216615,28.9472884193594,28.7130433216615,28.9112507120212,7196.90621732543,0.0,1.0
2022-12-13,32.56,32.98,32.47,32.95,10484,29.3346937732444,29.7130897002948,29.2536089317335,29.6860614197912,11636.7003057433,0.0,1.0
2022-12-14,32.6475,32.86,32.56,32.63,4630,29.4135262580465,29.6049765782804,29.3346937732444,29.3977597610861,5139.06165734374,0.0,1.0
2022-12-15,31.92,32.65,31.85,32.65,13813,28.7580904558341,29.4157786147552,28.6950244679924,29.4157786147552,15331.7189358292,0.0,1.0
2022-12-16,31.4,31.53,31.37,31.42,5384,28.2896002604383,28.4067228092873,28.2625719799347,28.3076191141074,5975.96284301052,0.0,1.0
2022-12-19,31.4,31.635,31.3404,31.635,17858,28.2896002604383,28.5013217910499,28.2359040765045,28.5013217910499,19821.4607077418,0.0,1.0
2022-12-20,31.61,31.61,31.52,31.5295,5531,28.4787982239636,28.4787982239636,28.3977133824528,28.4062723379456,6139.12527575986,0.0,1.0
2022-12-21,31.85,32.03,31.85,31.8669,4000,28.6950244679924,28.857194151014,28.6950244679924,28.7102503993428,4439.79408841791,0.0,1.0
2022-12-22,31.87,31.87,31.43,31.67,197068,28.7130433216615,28.7130433216615,28.3166285409419,28.5328547849708,218735.335354085,0.0,1.0
2022-12-23,31.75,31.82,31.59,31.63,7700,28.6697079785874,28.7329167835795,28.5252307100338,28.5613500271722,8527.2929944941,0.0719,1.0
2022-12-27,31.72,31.8,31.6797,31.72,3373,28.6426184907336,28.7148571250103,28.6062282787167,28.6426184907336,3735.39730784787,0.0,1.0
2022-12-28,31.54,32.12,31.54,31.96,10346,28.4800815636109,29.0038116621174,28.4800815636109,28.8593343935638,11457.5809507839,0.0,1.0
2022-12-29,31.97,32.0,31.7,31.7,10827,28.8683642228484,28.8954537107022,28.6245588321644,28.6245588321644,11990.2599027776,0.0,1.0
2022-12-30,31.6643,31.81,31.53,31.81,16206,28.5923223416184,28.7238869542949,28.4710517343263,28.7238869542949,17947.1831517885,0.0,1.0
2023-01-03,32.07,32.17,31.77,32.17,22693,28.9586625156944,29.0489608085403,28.6877676371565,29.0489608085403,25131.1506394876,0.0,1.0
2023-01-04,32.4522,32.46,32.3616,32.45,3525,29.3037825909516,29.3108258577936,29.2219723376332,29.301796028509,3903.72828644048,0.0,1.0
2023-01-05,32.31,32.328,32.2,32.31,4012,29.1753784185247,29.1916321112369,29.0760502963941,29.1753784185247,4443.05188232602,0.0,1.0
2023-01-06,33.17,33.23,32.3901,32.3952,12753,29.9519437369998,30.0061227127073,29.2477073510942,29.2523125640294,14123.1905920498,0.0,1.0
2023-01-09,32.93,33.43,32.93,33.22,21607,29.7352278341695,30.1867192983992,29.7352278341695,29.9970928834227,23928.4700950694,0.0,1.0
2023-01-10,33.2228,33.2228,33.1,33.18,6163,29.9996212356224,29.9996212356224,29.8887349320076,29.9609735662844,6825.1567175412,0.0,1.0
2023-01-11,33.11,33.49,33.11,33.41,2172,29.8977647612922,30.2408982741068,29.8977647612922,30.16865963983,2405.36108883652,0.0,1.0
2023-01-12,34.32,34.32,33.67,34.03,19089,30.9903741047281,30.9903741047281,30.4034352012295,30.7285090554749,21139.934541805,0.0,1.0
2023-01-13,34.44,34.44,34.16,34.21,5407,31.0987320561433,31.0987320561433,30.8458968361746,30.8910459825976,5987.93158717268,0.0,1.0
2023-01-17,34.44,34.57,34.4201,34.45,2791,31.0987320561433,31.216119836843,31.0807626958669,31.1077618854279,3090.86685034195,0.0,1.0
2023-01-18,34.55,34.97,34.548,34.97,6146,31.1980601782738,31.5773130082268,31.1962542124169,31.5773130082268,6806.33022651439,0.0,1.0
2023-01-19,34.49,34.52,34.25,34.31,7752,31.1438812025662,31.17097069042,30.927165299736,30.9813442754435,8584.87990822318,0.0,1.0
2023-01-20,34.74,34.74,34.36,34.36,1655,31.3696269346811,31.3696269346811,31.0264934218665,31.0264934218665,1832.81427349192,0.0,1.0
2023-01-23,34.77,34.77,34.45,34.56,5229,31.3967164225349,31.3967164225349,31.1077618854279,31.2070900075584,5790.80715171554,0.0,1.0
2023-01-24,34.54,34.68,34.4608,34.4608,705,31.1890303489892,31.3154479589735,31.1175141010552,31.1175141010552,780.745657288098,0.0,1.0
2023-01-25,34.93,34.93,34.47,34.47,7115,31.5411936910884,31.5411936910884,31.125821543997,31.125821543997,7879.44021504229,0.0,1.0
2023-01-26,35.15,35.15,34.84,35.03,137532,31.7398499353495,31.7398499353495,31.459925227527,31.6314919839343,152308.527288151,0.0,1.0
2023-01-27,35.21,35.21,34.96,34.96,18014,31.794028911057,31.794028911057,31.5682831789422,31.5682831789422,19949.4358445217,0.0,1.0
2023-01-30,35.01,35.03,34.98,35.03,1079,31.6134323253651,31.6314919839343,31.5863428375114,31.6314919839343,1194.92845987781,0.0,1.0
2023-01-31,34.84,34.85,34.73,34.73,21685,31.459925227527,31.4689550568116,31.3605971053965,31.3605971053965,24014.850465663,0.0,1.0
2023-02-01,35.42,35.47,34.8,34.99,19376,31.9836553260335,32.0288044724565,31.4238059103887,31.595372666796,21457.7700079634,0.0,1.0
2023-02-02,35.62,35.6397,35.32,35.61,19637,32.1642519117254,32.1820406754161,31.8933570331876,32.1552220824408,21746.8120172573,0.0,1.0
2023-02-03,34.95,35.15,34.95,35.0,6071,31.5592533496576,31.7398499353495,31.5592533496576,31.6044024960806,6723.27217786672,0.0,1.0
2023-02-06,34.4875,34.56,34.44,34.56,3441,31.1416237452451,31.2070900075584,31.0987320561433,31.2070900075584,3810.7032719551,0.0,1.0
2023-02-07,34.6945,34.72,34.3038,34.3038,1548,31.3285412114362,31.3515672761119,30.9757457812871,30.9757457812871,1714.31812408791,0.0,1.0
2023-02-08,34.75,34.91,34.65,34.91,586,31.3786567639657,31.5231340325192,31.2883584711197,31.5231340325192,648.960220100461,0.0,1.0
2023-02-09,34.78,35.22,34.78,35.22,1025,31.4057462518195,31.8030587403416,31.4057462518195,31.8030587403416,1135.12666485149,0.0,1.0
2023-02-10,34.23,34.37,34.19,34.34,2262,30.9091056411668,31.0355232511511,30.8729863240284,31.0084337632973,2505.03074721372,0.0,1.0
2023-02-13,34.74,34.74,34.41,34.41,1370,31.3696269346811,31.3696269346811,31.0716425682895,31.0716425682895,1517.19368863077,0.0,1.0
2023-02-14,34.92,35.1272,34.58,34.58,2730,31.5321638618038,31.7192619245806,31.2251496661276,31.2251496661276,3023.31297077519,0.0,1.0
2023-02-15,34.7,34.73,34.5508,34.5508,2041,31.3335076175427,31.3605971053965,31.1987825646166,31.1987825646166,2260.28636386526,0.0,1.0
2023-02-16,34.7017,34.8684,34.7017,34.7699,5879,31.3350426885211,31.4855699426953,31.3350426885211,31.396626124242,6510.64357332869,0.0,1.0
2023-02-17,34.9919,35.04,34.8,34.8,1271,31.59708833436,31.6405218132189,31.4238059103887,31.4238059103887,1407.55706441585,0.0,1.0
2023-02-21,34.5474,34.75,34.5474,34.75,3042,31.1957124226598,31.3786567639657,31.1957124226598,31.3786567639657,3368.83445314949,0.0,1.0
2023-02-22,34.13,34.13,34.13,34.13,41,30.8188073483208,30.8188073483208,30.8188073483208,30.8188073483208,45.4050665940596,0.0,1.0
2023-02-23,34.47,34.47,34.2901,34.2901,437,31.125821543997,31.125821543997,30.9633749151672,30.9633749151672,483.951563453758,0.0,1.0
2023-02-24,33.81,33.81,33.81,33.81,30,30.5298528112138,30.5298528112138,30.5298528112138,30.5298528112138,33.223219459068,0.0,1.0
2023-02-27,34.72,34.72,34.6201,34.69,7568,31.3515672761119,31.3515672761119,31.2613592815588,31.3244777882581,8381.11082887422,0.0,1.0
2023-02-28,34.55,34.8292,34.55,34.7522,1913,31.1980601782738,31.4501730118997,31.1980601782738,31.3806433264083,2118.5339608399,0.0,1.0
2023-03-01,34.48,34.59,34.42,34.433,1011,31.1348513732816,31.2341794954122,31.0806723975741,31.092411175644,1119.62249577059,0.0,1.0
2023-03-02,34.22,34.22,34.06,34.06,4102,30.9000758118822,30.9000758118822,30.7555985433287,30.7555985433287,4542.72154070323,0.0,1.0
2023-03-03,34.58,34.58,34.58,34.58,225,31.2251496661276,31.2251496661276,31.2251496661276,31.2251496661276,249.17414594301,0.0,1.0
2023-03-06,34.4974,34.58,34.472,34.49,3710,31.1505632762368,31.2251496661276,31.127627509854,31.1438812025662,4108.60480643808,0.0,1.0
2023-03-07,33.62,34.39,33.62,34.39,9142,30.3582860548065,31.0535829097203,30.3582860548065,31.0535829097203,10124.2224098267,0.0,1.0
2023-03-08,33.9399,33.9399,33.7606,33.83,11394,30.6471502936207,30.6471502936207,30.4852454545479,30.547912469783,12618.178750554,0.0,1.0
2023-03-09,33.53,33.93,33.53,33.93,12922,30.2770175912452,30.6382107626289,30.2770175912452,30.6382107626289,14310.3480616692,0.0,1.0
2023-03-10,33.33,33.72,33.29,33.52,14742,30.0964210055533,30.4485843476525,30.0603016884149,30.2679877619606,16325.890042186,0.0,1.0
2023-03-13,32.87,33.12,32.87,32.94,20284,29.6810488584619,29.9067945905768,29.6810488584619,29.7442576634541,22463.3261169245,0.0,1.0
2023-03-14,33.55,33.55,33.27,33.39,5645,30.2950772498144,30.2950772498144,30.0422420298457,30.1505999812609,6251.50246154795,0.0,1.0
2023-03-15,31.98,32.09,31.52,32.09,25054,28.877394052133,28.9767221742636,28.4620219050417,28.9767221742636,27745.8180109163,0.0,1.0
2023-03-16,32.51,32.55,31.96,31.96,16231,29.3559750042165,29.3920943213549,28.8593343935638,28.8593343935638,17974.8691680044,0.0,1.0
2023-03-17,31.81,31.98,31.81,31.98,10594,28.7238869542949,28.877394052133,28.7238869542949,28.877394052133,11732.2262316455,0.0,1.0
2023-03-20,32.63,32.63,32.16,32.16,2708,29.4643329556317,29.4643329556317,29.0399309792557,29.0399309792557,2998.9492765052,0.0,1.0
2023-03-21,33.0903,33.11,32.9,32.94,3867,29.8799759976016,29.8977647612922,29.7081383463157,29.7442576634541,4282.47298827386,0.0,1.0
2023-03-22,32.78,33.46,32.78,32.97,4551,29.5997803949006,30.213808786253,29.5997803949006,29.7713471513079,5039.96239194061,0.0,1.0
2023-03-23,32.51,33.12,32.48,32.93,5477,29.3559750042165,29.9067945905768,29.3288855163628,29.7352278341695,6065.45243257718,0.0,1.0
2023-03-24,32.13,32.13,31.81,32.05,9800,29.1091897698686,29.1091897698686,28.8192756482888,29.0367112394736,10816.9963674472,0.1067,1.0
2023-03-27,32.61,32.61,32.455,32.49,3260,29.5440609522382,29.5440609522382,29.403633799598,29.4353431566458,3598.3069548855,0.0,1.0
2023-03-28,32.46,32.5,32.46,32.5,919,29.4081637077477,29.4444029729452,29.4081637077477,29.4444029729452,1014.36935323306,0.0,1.0
2023-03-29,33.15,33.15,32.94,32.94,606,30.0332910324041,30.0332910324041,29.8430348901173,29.8430348901173,668.88773455847,0.0,1.0
2023-03-30,33.8344,33.89,33.7708,33.7708,1832,30.6533448599328,30.7037174385573,30.5957244282688,30.5957244282688,2022.11605562891,0.0,1.0
2023-03-31,33.8471,33.8471,33.83,33.83,830,30.664850826633,30.664850826633,30.6493585407611,30.6493585407611,916.133365814407,0.0,1.0
2023-04-03,33.98,33.98,33.9,33.91,701,30.7852557852516,30.7852557852516,30.7127772548567,30.721837071156,773.746372814337,0.0,1.0
2023-04-04,34.085,34.27,33.99,34.27,1407,30.880383856395,31.0479904579333,30.794315601551,31.0479904579333,1553.01162132635,0.0,1.0
2023-04-05,33.71,33.8,33.5274,33.8,1672,30.5406407451687,30.622179091863,30.3752084995422,30.622179091863,1845.51203330324,0.0,1.0
2023-04-06,34.138,34.138,33.8984,33.8984,625,30.9284008827816,30.9284008827816,30.7113276842488,30.7113276842488,689.859462209644,0.0,1.0
2023-04-10,34.1313,34.1499,33.82,33.82,5790,30.922330805861,30.9391820641779,30.6402987244617,30.6402987244617,6390.85805791015,0.0,1.0
2023-04-11,34.34,34.34,34.2,34.24,13936,31.1114091720288,31.1114091720288,30.9845717438377,31.0208110090352,15382.2103445658,0.0,1.0
2023-04-12,34.7,34.7,34.53,34.67,574,31.4375625588061,31.4375625588061,31.2835456817168,31.410383109908,633.566930093337,0.0,1.0
2023-04-13,34.94,34.98,34.82,34.85,3409,31.6549981499909,31.6912374151884,31.5462803543985,31.5734598032966,3762.76945067628,0.0,1.0
2023-04-14,34.79,34.95,34.71,34.95,2245,31.5191009055004,31.6640579662903,31.4466223751054,31.6640579662903,2477.97518825704,0.0,1.0
2023-04-17,34.79,34.87,34.69,34.79,933,31.5191009055004,31.5915794358953,31.4285027425067,31.5191009055004,1029.82220518656,0.0,1.0
2023-04-18,35.0022,35.0022,34.94,34.94,297,31.711350207373,31.711350207373,31.6549981499909,31.6549981499909,327.821216442023,0.0,1.0
2023-04-19,34.92,35.0104,34.7332,35.0104,405,31.6368785173922,31.7187792567384,31.46764114892,31.7187792567384,447.028931511849,0.0,1.0
2023-04-20,34.79,34.89,34.7501,34.89,3552,31.5191009055004,31.6096990684941,31.4829522384659,31.6096990684941,3920.60929562985,0.0,1.0
2023-04-21,34.84,34.84,34.5043,34.5043,2792,31.5643999869972,31.5643999869972,31.2602619538274,31.2602619538274,3081.74018958292,0.0,1.0
2023-04-24,34.9,34.9,34.7501,34.9,935,31.6187588847934,31.6187588847934,31.4829522384659,31.6187588847934,1032.02975546563,0.0,1.0
2023-04-25,34.25,34.47,34.25,34.39,2743,31.0298708253345,31.2291867839206,31.0298708253345,31.1567082535257,3027.65520774569,0.0,1.0
2023-04-26,34.63,34.63,34.55,34.55,1576,31.3741438447105,31.3741438447105,31.3016653143156,31.3016653143156,1739.54961990784,0.0,1.0
2023-04-27,34.99,34.99,34.66,34.81,11081,31.7002972314877,31.7002972314877,31.4013232936086,31.5372205380991,12230.9323211921,0.0,1.0
2023-04-28,35.28,35.4823,35.28,35.37,969,31.9630319041694,32.1463119879056,31.9630319041694,32.0445702508637,1069.55811020983,0.0,1.0
2023-05-01,35.24,35.59,35.24,35.59,2416,31.9267926389719,32.2438862094498,31.9267926389719,32.2438862094498,2666.7207371176,0.0,1.0
2023-05-02,34.82,34.88,34.82,34.88,1901,31.5462803543985,31.6006392521947,31.5462803543985,31.6006392521947,2098.27654025685,0.0,1.0
2023-05-03,34.75,34.75,34.75,34.75,65,31.4828616403029,31.4828616403029,31.4828616403029,31.4828616403029,71.745384069803,0.0,1.0
2023-05-04,34.7344,34.7344,34.7166,34.7166,279,31.4687283268759,31.4687283268759,31.452601853863,31.452601853863,307.953263930385,0.0,1.0
2023-05-05,35.23,35.23,34.84,34.84,2221,31.9177328226726,31.9177328226726,31.5643999869972,31.5643999869972,2451.48458490819,0.0,1.0
2023-05-08,35.26,35.54,35.18,35.4,12997,31.9449122715707,32.198587127953,31.8724337411757,32.0717496997618,14345.765488542,0.0,1.0
2023-05-09,34.92,34.92,34.79,34.87,1848,31.6368785173922,31.6368785173922,31.5191009055004,31.5915794358953,2039.77645786147,0.0,1.0
2023-05-10,34.955,35.1251,34.955,35.1251,317,31.66858787444,31.8226953496922,31.66858787444,31.8226953496922,349.896719232731,0.0,1.0
2023-05-11,34.59,34.59,34.57,34.57,625,31.337904579513,31.337904579513,31.3197849469143,31.3197849469143,689.859462209645,0.0,1.0
2023-05-12,34.58,34.58,34.58,34.58,36,31.3288447632137,31.3288447632137,31.3288447632137,31.3288447632137,39.7359050232754,0.0,1.0
2023-05-15,35.0,35.0,34.6603,34.75,1201,31.7093570477871,31.7093570477871,31.4015950880976,31.4828616403029,1325.63394258205,0.0,1.0
2023-05-16,34.44,34.76,34.44,34.5472,4109,31.2020073350225,31.4919214566023,31.2020073350225,31.2991285657517,4535.41204835109,0.0,1.0
2023-05-17,34.82,34.82,34.5,34.5,1571,31.5462803543985,31.5462803543985,31.2563662328187,31.2563662328187,1734.03074421016,0.0,1.0
2023-05-18,34.5,34.5904,34.5,34.58,1654,31.2563662328187,31.338266972165,31.2563662328187,31.3288447632137,1825.6440807916,0.0,1.0
2023-05-19,34.59,34.62,34.59,34.62,260,31.337904579513,31.3650840284111,31.337904579513,31.3650840284111,286.981536279212,0.0,1.0
2023-05-22,34.69,34.69,34.4472,34.4472,275,31.4285027425067,31.4285027425067,31.2085304027581,31.2085304027581,303.538163372243,0.0,1.0
2023-05-23,34.32,34.58,34.32,34.49,323,31.0932895394301,31.3288447632137,31.0932895394301,31.2473064165194,356.519370069944,0.0,1.0
2023-05-24,33.46,33.46,33.33,33.448,706,30.3141453376845,30.3141453376845,30.1963677257927,30.3032735581252,779.265248512013,0.0,1.0
2023-05-25,33.22,33.35,33.22,33.32,554,30.0967097464996,30.2144873583914,30.0967097464996,30.1873079094933,611.49142730263,0.0,1.0
2023-05-26,33.41,33.46,33.41,33.46,285,30.2688462561876,30.3141453376845,30.2688462561876,30.3141453376845,314.575914767598,0.0,1.0
2023-05-30,33.55,33.78,33.41,33.66,2402,30.3956836843788,30.6040594592642,30.2688462561876,30.4953416636718,2651.2678851641,0.0,1.0
2023-05-31,33.25,33.33,33.08,33.33,1956,30.1238891953978,30.1963677257927,29.9698723183085,30.1963677257927,2158.9841729313,0.0,1.0
2023-06-01,33.8,33.8,33.47,33.47,350,30.622179091863,30.622179091863,30.3232051539838,30.3232051539838,386.3212988374,0.0,1.0
2023-06-02,33.95,34.17,33.95,34.17,329,30.7580763363535,30.9573922949396,30.7580763363535,30.9573922949396,363.142020907157,0.0,1.0
2023-06-05,33.755,33.91,33.755,33.91,219,30.5814099185158,30.721837071156,30.5814099185158,30.721837071156,241.726755558259,0.0,1.0
2023-06-06,33.97,33.995,33.7101,33.75,5033,30.7761959689522,30.7988455097006,30.5407313433317,30.5768800103661,5555.30027728183,0.0,1.0
2023-06-07,34.03,34.03,34.03,34.03,173,30.8305548667484,30.8305548667484,30.8305548667484,30.8305548667484,190.95309913963,0.0,1.0
2023-06-08,34.245,34.245,34.245,34.245,35,31.0253409171848,31.0253409171848,31.0253409171848,31.0253409171848,38.6321298837401,0.0,1.0
2023-06-09,34.23,34.28,34.15,34.15,1626,31.0117511927358,31.0570502742326,30.9392726623408,30.9392726623408,1794.73837688461,0.0,1.0
2023-06-12,34.03,34.19,34.03,34.19,767,30.8305548667484,30.9755119275383,30.8305548667484,30.9755119275383,846.595532023676,0.0,1.0
2023-06-13,34.25,34.41,34.24,34.28,853,31.0298708253345,31.1748278861244,31.0208110090352,31.0570502742326,941.520194023723,0.0,1.0
2023-06-14,34.58,34.58,34.58,34.58,216,31.3288447632137,31.3288447632137,31.3288447632137,31.3288447632137,238.415430139653,0.0,1.0
2023-06-15,34.77,34.77,34.47,34.47,801,31.5009812729017,31.5009812729017,31.2291867839206,31.2291867839206,884.123886767878,0.0,1.0
2023-06-16,34.88,35.17,34.67,35.06,390,31.6006392521947,31.8633739248764,31.410383109908,31.7637159455833,430.472304418818,0.0,1.0
2023-06-20,34.455,34.5458,34.455,34.5458,716,31.2155970594716,31.2978601914698,31.2155970594716,31.2978601914698,790.302999907367,0.0,1.0
2023-06-21,34.0,34.17,33.86,33.86,2241,30.8033754178503,30.9573922949396,30.6765379896592,30.6765379896592,2473.5600876989,0.0,1.0
2023-06-22,33.83,33.83,33.43,33.82,817,30.6493585407611,30.6493585407611,30.2869658887864,30.6402987244617,901.784289000446,0.0,1.0
2023-06-23,33.115,33.115,33.02,33.02,2290,30.0015816753563,30.0015816753563,29.9155134205123,29.9155134205123,2527.64506953613,0.0,1.0
2023-06-26,33.225,33.31,33.225,33.31,113,30.1012396546493,30.178248093194,30.1012396546493,30.178248093194,124.726590767504,0.0,1.0
2023-06-27,33.01,33.01,32.8,32.8,1961,30.3517435753269,30.3517435753269,30.1586546280133,30.1586546280133,2132.74765712707,0.4915,1.0
2023-06-28,32.895,32.9604,32.79,32.79,507,30.2460043898933,30.3061378049138,30.1494599162365,30.1494599162365,551.403907273546,0.0,1.0
2023-06-29,32.6363,32.69,32.6363,32.69,283,30.0081371962266,30.0575127984682,30.0081371962266,30.0575127984682,307.785612935727,0.0,1.0
2023-06-30,33.33,33.3789,33.33,33.3789,1325,30.6459743521855,30.6909364927742,30.6459743521855,30.6909364927742,1441.04571427505,0.0,1.0
2023-07-03,33.27,33.335,33.27,33.335,232,30.5908060815245,30.6505717080739,30.5908060815245,30.6505717080739,252.318947707028,0.0,1.0
2023-07-05,33.09,33.09,33.09,33.09,96,30.4253012695415,30.4253012695415,30.4253012695415,30.4253012695415,104.407840430494,0.0,1.0
2023-07-06,32.365,32.365,32.23,32.33,360,29.7586846657211,29.7586846657211,29.6345560567338,29.7265031745022,391.529401614353,0.0,1.0
2023-07-07,32.69,32.69,32.51,32.51,347,30.0575127984682,30.0575127984682,29.8920079864852,29.8920079864852,377.39083988939,0.0,1.0
2023-07-10,32.72,32.72,32.5855,32.5855,474,30.0850969337987,30.0850969337987,29.9614280604003,29.9614280604003,515.513712125564,0.0,1.0
2023-07-11,33.45,33.5,33.1855,33.1855,18777,30.7563108935075,30.8022844523917,30.5131107670103,30.5131107670103,20421.521039202,0.0,1.0
2023-07-12,34.21,34.21,34.075,34.075,928,31.4551089885469,31.4551089885469,31.3309803795596,31.3309803795596,1009.27579082811,0.0,1.0
2023-07-13,34.75,34.75,34.4564,34.51,1905,31.9516234244959,31.9516234244959,31.681666686728,31.7309503418519,2071.84308354261,0.0,1.0
2023-07-14,34.51,34.8,34.51,34.775,2206,31.7309503418519,31.99759698338,31.7309503418519,31.9746102039379,2399.20516655906,0.0,1.0
2023-07-17,34.32,34.39,34.1168,34.39,1784,31.556250818092,31.6206138005299,31.3694142747868,31.6206138005299,1940.24570133335,0.0,1.0
2023-07-18,34.5,34.73,34.15,34.5,11262,31.721755630075,31.9332340009422,31.3999407178859,31.721755630075,12248.3447805023,0.0,1.0
2023-07-19,34.9978,35.14,34.9,35.0,81546,32.1794683823258,32.3102171837924,32.0895441011484,32.1814912189167,88687.9349556778,0.0,1.0
2023-07-20,35.0524,35.1475,34.97,35.145,12718,32.2296715086273,32.317113217625,32.1539070835862,32.3148145396808,13831.8636936982,0.0,1.0
2023-07-21,35.11,35.14,34.89,34.89,8559,32.2826330484619,32.3102171837924,32.0803493893715,32.0803493893715,9308.61152338122,0.0,1.0
2023-07-24,34.965,34.965,34.89,34.94,3002,32.1493097276978,32.1493097276978,32.0803493893715,32.1263229482557,3264.92017679524,0.0,1.0
2023-07-25,35.11,35.11,34.9449,34.9449,165,32.2826330484619,32.2826330484619,32.1308283570263,32.1308283570263,179.450975739911,0.0,1.0
2023-07-26,35.42,35.42,35.42,35.42,46,32.5676691135437,32.5676691135437,32.5676691135437,32.5676691135437,50.0287568729451,0.0,1.0
2023-07-27,35.08,35.82,35.0667,35.82,5756,32.2550489131314,32.935457584617,32.2428199464682,32.935457584617,6260.12009914503,0.0,1.0
2023-07-28,35.23,35.46,35.23,35.46,5929,32.3929695897839,32.604447960651,32.3929695897839,32.604447960651,6448.27172825415,0.0,1.0
2023-07-31,35.37,35.52,35.37,35.51,1221,32.5216955546595,32.659616231312,32.5216955546595,32.6504215195352,1327.93722047535,0.0,1.0
2023-08-01,35.05,35.19,35.05,35.19,715,32.2274647778009,32.3561907426765,32.2274647778009,32.3561907426765,777.62089487295,0.0,1.0
2023-08-02,34.365,34.56,34.2211,34.55,1581,31.5976270210878,31.776923900736,31.4653151186191,31.7677291889592,1719.4666220897,0.0,1.0
2023-08-03,34.25,34.25,34.16,34.2,585,31.4918878356542,31.4918878356542,31.4091354296627,31.44591427677,636.235277623323,0.0,1.0
2023-08-04,34.395,34.53,34.34,34.53,2588,31.6252111564183,31.7493397654055,31.5746402416457,31.7493397654055,2814.66136493873,0.0,1.0
2023-08-07,34.81,34.81,34.7012,34.7012,2257,32.0067916951569,32.0067916951569,31.9067532310249,31.9067532310249,2454.67183178776,0.0,1.0
2023-08-08,34.46,34.46,34.2673,34.2673,1443,31.6849767829677,31.6849767829677,31.5077946870281,31.5077946870281,1569.38035147086,0.0,1.0
2023-08-09,34.44,34.622,34.43,34.622,3873,31.666587359414,31.8339311137524,31.6573926476372,31.8339311137524,4212.20381236775,0.0,1.0
2023-08-10,34.375,34.9004,34.375,34.86,802,31.6068217328646,32.0899118896194,31.6068217328646,32.052765254041,872.240500263086,0.0,1.0
2023-08-11,34.165,34.165,34.08,34.08,5397,31.4137327855511,31.4137327855511,31.335577735448,31.335577735448,5869.67827920184,0.0,1.0
2023-08-14,34.0289,34.0289,33.9689,33.9689,213,31.2885927582684,31.2885927582684,31.2334244876074,31.2334244876074,231.654895955159,0.0,1.0
2023-08-15,33.79,33.91,33.7,33.7,1216,31.0689310939199,31.1792676352418,30.9861786879284,30.9861786879284,1322.49931211959,0.0,1.0
2023-08-16,33.62,33.7752,33.62,33.7752,911,30.9126209937137,31.0553229204901,30.9126209937137,31.0553229204901,990.786902418542,0.0,1.0
2023-08-17,33.33,33.67,33.33,33.67,1998,30.6459743521855,30.9585945525979,30.6459743521855,30.9585945525979,2172.98817895966,0.0,1.0
2023-08-18,33.1,33.155,32.86,32.86,1640,30.4344959813184,30.4850668960909,30.2138228986744,30.2138228986744,1783.6339406876,0.0,1.0
2023-08-21,33.085,33.13,32.9406,33.07,4124,30.4207039136531,30.4620801166489,30.2879322755956,30.4069118459879,4485.18681182664,0.0,1.0
2023-08-22,32.99,33.15,32.95,33.15,1651,30.3333541517732,30.4804695402025,30.2965753046659,30.4804695402025,1795.59733907027,0.0,1.0
2023-08-23,33.19,33.24,33.12,33.14,10922,30.5172483873099,30.563221946194,30.452885404872,30.4712748284257,11878.567012311,0.0,1.0
2023-08-24,32.8285,33.32,32.77,33.32,905,30.1848595565773,30.6367796404087,30.1310704926829,30.6367796404087,984.261412391638,0.0,1.0
2023-08-25,33.0097,33.0097,32.74,32.8565,2576,30.3514677339735,30.3514677339735,30.1034863573524,30.2106047495525,2801.61038488493,0.0,1.0
2023-08-28,33.3863,33.51,33.2402,33.42,10740,30.6977405794891,30.8114791641685,30.5634058404296,30.728726758177,11680.6271481615,0.0,1.0
2023-08-29,33.9219,34.08,33.66,33.66,1714,31.1902093422563,31.335577735448,30.949399840821,30.949399840821,1864.11498435278,0.0,1.0
2023-08-30,34.1012,34.15,33.9701,34.14,1055,31.3550705244149,31.3999407178859,31.2345278530206,31.390746006109,1147.39866306428,0.0,1.0
2023-08-31,33.958,34.3,33.958,34.29,2964,31.2234022517707,31.5378613945383,31.2234022517707,31.5286666827615,3223.5920732915,0.0,1.0
2023-09-01,33.8879,34.1066,33.8879,34.1066,179,31.1589473222151,31.3600356687744,31.1589473222151,31.3600356687744,194.677119136025,0.0,1.0
2023-09-05,33.4,33.7,33.4,33.7,2904,30.7103373346234,30.9861786879284,30.7103373346234,30.9861786879284,3158.33717302244,0.0,1.0
2023-09-06,33.2466,33.2466,33.2466,33.2466,3,30.5692904559667,30.5692904559667,30.5692904559667,30.5692904559667,3.26274501345294,0.0,1.0
2023-09-07,33.245,33.3042,33.245,33.3042,1099,30.5678193020824,30.6222519958013,30.5678193020824,30.6222519958013,1195.25225659493,0.0,1.0
2023-09-08,33.26,33.4159,33.14,33.4159,1301,30.5816113697477,30.7249569263485,30.4712748284257,30.7249569263485,1414.94375416742,0.0,1.0
2023-09-11,33.78,33.785,33.61,33.61,5399,31.059736382143,31.0643337380314,30.9034262819369,30.9034262819369,5871.85344254414,0.0,1.0
2023-09-12,33.625,33.7163,33.625,33.7163,583,30.9172183496021,31.0011660681246,30.9172183496021,31.0011660681246,634.060114281021,0.0,1.0
2023-09-13,33.7026,33.7026,33.7026,33.7026,45,30.9885693129903,30.9885693129903,30.9885693129903,30.9885693129903,48.9411752017941,0.0,1.0
2023-09-14,34.09,34.11,34.01,34.11,9702,31.3447724472249,31.3631618707785,31.2712147530102,31.3631618707785,10551.7173735068,0.0,1.0
2023-09-15,34.0976,34.0976,34.0976,34.0976,118,31.3517604281752,31.3517604281752,31.3517604281752,31.3517604281752,128.334637195816,0.0,1.0
2023-09-18,33.7986,33.94,33.7986,33.9,729,31.0768385460479,31.2068517705723,31.0768385460479,31.170072923465,792.847038269065,0.0,1.0
2023-09-19,33.775,33.87,33.67,33.67,1801,31.0551390262546,31.1424887881345,30.9585945525979,30.9585945525979,1958.73458974291,0.0,1.0
2023-09-20,33.86,34.379,33.86,34.3589,3404,31.1332940763577,31.6104996175753,31.1332940763577,31.5920182469039,3702.12800859793,0.0,1.0
2023-09-21,33.5,33.86,33.5,33.86,2129,30.8022844523917,31.1332940763577,30.8022844523917,31.1332940763577,2315.46137788044,0.0,1.0
2023-09-22,33.05,33.46,33.05,33.37,3261,30.631906443167,31.011908913415,30.631906443167,30.9284937370191,3518.42449636501,0.2647,1.0
2023-09-25,32.85,32.88,32.7457,32.7979,3101,30.4465393845094,30.474344443308,30.3498704634194,30.3982512657291,3345.79403962831,0.0,1.0
2023-09-26,32.55,32.9,32.55,32.7574,1855,30.168488796523,30.4928811491738,30.168488796523,30.3607144363509,2001.4343577912,0.0,1.0
2023-09-27,32.375,32.77,32.375,32.77,721,30.0062926201976,30.3723925610463,30.0062926201976,30.3723925610463,777.915995669787,0.0,1.0
2023-09-28,32.63,32.67,32.28,32.28,10547,30.242635619986,30.2797090317175,29.9182432673352,29.9182432673352,11379.5839200128,0.0,1.0
2023-09-29,32.51,32.96,32.51,32.96,9102,30.1314153847915,30.548491266771,30.1314153847915,30.548491266771,9820.51510760943,0.0,1.0
2023-10-02,31.86,32.38,31.76,32.35,1516,29.5289724441543,30.010926796664,29.4362889148255,29.9831217378654,1635.6735775803,0.0,1.0
2023-10-03,31.49,31.54,31.49,31.54,271,29.1860433856377,29.2323851503021,29.1860433856377,29.2323851503021,292.392836097799,0.0,1.0
2023-10-04,31.38,31.39,31.09,31.09,1928,29.0840915033761,29.093359856309,28.8153092683226,28.8153092683226,2080.19700367732,0.0,1.0
2023-10-05,31.87,31.87,31.69,31.69,1486,29.5382407970872,29.5382407970872,29.3714104442953,29.3714104442953,1603.30536694217,0.0,1.0
2023-10-06,32.201,32.26,31.5825,31.84,807,29.8450232791655,29.8997065614695,29.2717756502669,29.5104357382885,870.704866165767,0.0,1.0
2023-10-09,31.9019,31.9019,31.47,31.48,2449,29.5678068429431,29.5678068429431,29.167506679772,29.1767750327049,2642.32492842622,0.0,1.0
2023-10-10,32.61,32.61,32.61,32.61,108,30.2240989141203,30.2240989141203,30.2240989141203,30.2240989141203,116.525558297277,0.0,1.0
2023-10-11,32.7002,32.7002,32.7002,32.7002,28,30.3076994575748,30.3076994575748,30.3076994575748,30.3076994575748,30.2103299289238,0.0,1.0
2023-10-12,32.3,32.42,32.3,32.42,756,29.936779973201,30.0480002083955,29.936779973201,30.0480002083955,815.678908080942,0.0,1.0
2023-10-13,31.95,32.0,31.95,32.0,217,29.6123876205502,29.6587293852146,29.6123876205502,29.6587293852146,234.130056949159,0.0,1.0
2023-10-16,32.26,32.31,32.05,32.05,859,29.8997065614695,29.9460483261339,29.705071149879,29.705071149879,926.809764605197,0.0,1.0
2023-10-17,32.32,32.43,31.96,31.99,15815,29.9553166790668,30.0572685613284,29.6216559734831,29.6494610322817,17063.4417080689,0.0,1.0
2023-10-18,31.49,31.6,31.4566,31.4566,395,29.1860433856377,29.2879952678994,29.1550870868419,29.1550870868419,426.181440068747,0.0,1.0
2023-10-19,30.99,31.24,30.99,31.24,11367,28.7226257389938,28.9543345623158,28.7226257389938,28.9543345623158,12264.3150107884,0.0,1.0
2023-10-20,30.6701,30.85,30.63,30.63,1683,28.426131128671,28.5928687979335,28.3889650334101,28.3889650334101,1815.85661679924,0.0,1.0
2023-10-23,30.94,31.03,30.8572,30.92,12929,28.6762839743294,28.7596991507253,28.5995420120451,28.6577472684636,13949.6198446805,0.0,1.0
2023-10-24,30.84,30.9999,30.84,30.9999,922,28.5836004450006,28.7318014083973,28.5836004450006,28.7318014083973,994.783006945275,0.0,1.0
2023-10-25,30.6,30.89,30.015,30.6866,28649,28.3611599746115,28.629942209665,27.818961328038,28.4414239110102,30910.562219062,0.0,1.0
2023-10-26,30.67,30.7028,30.67,30.7028,338,28.4260384451416,28.4564386427615,28.4260384451416,28.4564386427615,364.681839856295,0.0,1.0
2023-10-27,30.4,30.88,30.39,30.73,4067,28.1757929159539,28.6206738567321,28.166524563021,28.4816485627389,4388.05042217618,0.0,1.0
2023-10-30,31.07,31.07,30.7625,30.87,514,28.7967725624568,28.7967725624568,28.5117707097708,28.6114055037992,554.575342266672,0.0,1.0
2023-10-31,31.0569,31.072,30.83,31.072,3906,28.7846310201147,28.7986262330434,28.5743320920677,28.7986262330434,4214.34102508487,0.0,1.0
2023-11-01,31.2779,31.2964,31.2779,31.2964,200,28.9894616199314,29.0066080728572,28.9894616199314,29.0066080728572,215.788070920884,0.0,1.0
2023-11-02,31.85,31.9967,31.85,31.85,695,29.5197040912214,29.6556708287468,29.5197040912214,29.5197040912214,749.863546450073,0.0,1.0
2023-11-03,32.4,32.4,32.4,32.4,259,30.0294635025298,30.0294635025298,30.0294635025298,30.0294635025298,279.445551842545,0.0,1.0
2023-11-06,32.275,32.54,32.275,32.47,2836,29.9136090908688,30.1592204435901,29.9136090908688,30.0943419730599,3059.87484565814,0.0,1.0
2023-11-07,32.28,32.28,32.2,32.2,9416,29.9182432673352,29.9182432673352,29.8440964438722,29.8440964438722,10159.3023789552,0.0,1.0
2023-11-08,32.2829,32.2829,32.1901,32.28,1532,29.9209310896858,29.9209310896858,29.8349207744686,29.9182432673352,1652.93662325397,0.0,1.0
2023-11-09,32.19,32.5086,32.19,32.5086,210,29.8348280909393,30.1301178153809,29.8348280909393,30.1301178153809,226.577474466928,0.0,1.0
2023-11-10,32.31,32.31,32.31,32.31,27,29.9460483261339,29.9460483261339,29.9460483261339,29.9460483261339,29.1313895743193,0.0,1.0
2023-11-13,32.66,32.66,32.66,32.66,109,30.2704406787847,30.2704406787847,30.2704406787847,30.2704406787847,117.604498651882,0.0,1.0
2023-11-14,33.645,33.645,33.645,33.645,299,31.1833734426733,31.1833734426733,31.1833734426733,31.1833734426733,322.603166026722,0.0,1.0
2023-11-15,34.1,34.1,33.752,33.8534,1192,31.6050835011193,31.6050835011193,31.2825448190551,31.3765259177945,1286.09690268847,0.0,1.0
2023-11-16,33.42,33.58,33.42,33.58,716,30.9748355016835,31.1231291486096,30.9748355016835,31.1231291486096,772.521293896765,0.0,1.0
2023-11-17,34.0,34.0,33.76,33.76,259,31.5123999717905,31.5123999717905,31.2899595014014,31.2899595014014,279.445551842545,0.0,1.0
2023-11-20,34.21,34.21,34.09,34.09,283,31.707035383381,31.707035383381,31.5958151481864,31.5958151481864,305.340120353051,0.0,1.0
2023-11-21,34.0307,34.0307,34.0307,34.0307,505,31.5408538152945,31.5408538152945,31.5408538152945,31.5408538152945,544.864879075232,0.0,1.0
2023-11-22,33.9844,33.9844,33.88,33.88,321,31.4979413412152,31.4979413412152,31.401179736596,31.401179736596,346.339853828019,0.0,1.0
2023-11-24,34.27,34.27,34.22,34.23,1475,31.7626455009783,31.7626455009783,31.7163037363139,31.7255720892467,1591.43702304152,0.0,1.0
2023-11-27,34.46,34.46,34.28,34.28,116,31.938744206703,31.938744206703,31.7719138539111,31.7719138539111,125.157081134113,0.0,1.0
2023-11-28,34.71,34.72,34.55,34.55,534,32.170453030025,32.1797213829578,32.0221593830989,32.0221593830989,576.15414935876,0.0,1.0
2023-11-29,34.8,34.8,34.75,34.75,430,32.2538682064209,32.2538682064209,32.2075264417565,32.2075264417565,463.944352479901,0.0,1.0
2023-11-30,34.87,34.87,34.78,34.78,590,32.318746676951,32.318746676951,32.2353315005551,32.2353315005551,636.574809216609,0.0,1.0
2023-12-01,35.65,35.65,35.08,35.09,2751,33.0416782057156,33.0416782057156,32.5133820885415,32.5226504414744,2968.16491551677,0.0,1.0
2023-12-04,35.4,35.4,35.32,35.32,587,32.8099693823937,32.8099693823937,32.7358225589306,32.7358225589306,633.337988152794,0.0,1.0
2023-12-05,35.26,35.26,35.26,35.26,18,32.6802124413333,32.6802124413333,32.6802124413333,32.6802124413333,19.4209263828796,0.0,1.0
2023-12-06,35.46,35.61,35.46,35.594,585,32.8655794999909,33.0046047939841,32.8655794999909,32.9897754292915,631.180107443587,0.0,1.0
2023-12-07,35.73,35.73,35.66,35.66,287,33.1158250291787,33.1158250291787,33.0509465586485,33.0509465586485,309.655881771469,0.0,1.0
2023-12-08,35.7525,35.7525,35.6267,35.6267,319,33.1366788232777,33.1366788232777,33.020082943382,33.020082943382,344.18197311881,0.0,1.0
2023-12-11,35.8,35.8,35.67,35.77,2279,33.1807034997088,33.1807034997088,33.0602149115814,33.1528984409102,2458.90506814348,0.0,1.0
2023-12-12,35.7509,35.7509,35.484,35.484,2316,33.1351958868084,33.1351958868084,32.8878235470298,32.8878235470298,2498.82586126384,0.0,1.0
2023-12-13,36.08,36.08,35.51,35.51,704,33.4402173818295,33.4402173818295,32.9119212646553,32.9119212646553,759.574009641511,0.0,1.0
2023-12-14,37.01,37.01,36.7,36.77,2168,34.3021742045873,34.3021742045873,34.014855263668,34.0797337341982,2339.14268878238,0.0,1.0
2023-12-15,36.19,36.74,36.19,36.62,3852,33.5421692640911,34.0519286753995,33.5421692640911,33.940708440205,4156.07824593623,0.0,1.0
2023-12-18,36.2715,36.2715,36.12,36.121,1358,33.6177063404941,33.6177063404941,33.477290793561,33.4782176288543,1465.2010015528,0.0,1.0
2023-12-19,36.9,36.91,36.7501,36.755,757,34.2002223223256,34.2094906752585,34.0612897118617,34.0658312047988,816.757848435546,0.0,1.0
2023-12-20,36.67,37.085,36.67,36.86,6885,33.9870502048694,34.3716868515839,33.9870502048694,34.1631489105941,7428.50434145143,0.0,1.0
2023-12-21,37.17,37.17,37.02,37.02,374,34.4504678515133,34.4504678515133,34.3114425575202,34.3114425575202,403.523692622054,0.0,1.0
2023-12-22,36.71,36.88,36.7019,36.74,3808,34.5237805232124,34.6836563796261,34.5161629088774,34.5519939096384,4049.14171859046,0.5391,1.0
2023-12-26,37.0,37.0,37.0,37.0,73,34.7965099253299,34.7965099253299,34.7965099253299,34.7965099253299,77.6227272733989,0.0,1.0
2023-12-27,36.87,36.9,36.69,36.9,2567,34.6742519174841,34.70246530391,34.5049715989284,34.70246530391,2729.55535494267,0.0,1.0
2023-12-28,36.6145,36.85,36.6145,36.85,247,34.4339679097565,34.6554429932001,34.4339679097565,34.6554429932001,262.641282692185,0.0,1.0
2023-12-29,36.66,36.66,36.66,36.66,110,34.4767582125025,34.4767582125025,34.4767582125025,34.4767582125025,116.96575342567,0.0,1.0
2024-01-02,35.9408,36.28,35.9408,36.28,463,33.8003892952512,34.1193886511072,33.8003892952512,34.1193886511072,492.319489418955,0.0,1.0
2024-01-03,35.86,35.86,35.7641,35.7641,412,33.724401241144,33.724401241144,33.6342124492024,33.6342124492024,438.08991283069,0.0,1.0
2024-01-04,35.9189,36.19,35.9189,36.19,386,33.7797935231603,34.0347484918294,33.7797935231603,34.0347484918294,410.443462020986,0.0,1.0
2024-01-05,35.8968,35.8968,35.8968,35.8968,12,33.7590096618265,33.7590096618265,33.7590096618265,33.7590096618265,12.7599003737094,0.0,1.0
2024-01-08,36.65,36.65,36.16,36.17,711,34.4673537503605,34.4673537503605,34.0065351054035,34.0159395675454,756.024097142283,0.0,1.0
2024-01-09,36.06,36.06,36.06,36.06,98,33.9124904839836,33.9124904839836,33.9124904839836,33.9124904839836,104.20585305196,0.0,1.0
2024-01-10,36.07,36.2259,36.0653,36.0653,1217,33.9218949461256,34.0685105109191,33.9174748489189,33.9174748489189,1294.06656290036,0.0,1.0
2024-01-11,35.74,35.74,35.74,35.74,5,33.6115476954403,33.6115476954403,33.6115476954403,33.6115476954403,5.31662515571225,0.0,1.0
2024-01-12,35.6758,35.7899,35.6758,35.7899,702,33.5511710484887,33.6584759615287,33.5511710484887,33.6584759615287,746.454171862002,0.0,1.0
2024-01-16,34.9607,35.1432,34.9607,35.14,1123,32.8786579607157,33.0502893948068,32.8786579607157,33.0472799669214,1194.11400997297,0.0,1.0
2024-01-17,34.9,34.95,34.14,34.59,98990,32.8215728755138,32.8685951862238,32.1068337527233,32.5300345491124,105258.544832791,0.0,1.0
2024-01-18,35.14,35.24,34.785,34.79,23620,33.0472799669214,33.1413245883412,32.7134215608811,32.7181237919521,25115.7372355847,0.0,1.0
2024-01-19,35.15,35.15,34.77,34.77,1178045,33.0566844290634,33.0566844290634,32.6993148676681,32.6993148676681,1252644.73631221,0.0,1.0
2024-01-22,35.2537,35.3319,35.24,35.3319,764,33.1542087014757,33.227751595426,33.1413245883412,33.227751595426,812.380323792833,0.0,1.0
2024-01-23,35.2968,35.32,35.22,35.22,4635,33.1947419333076,33.216560285477,33.1225156640572,33.1225156640572,4928.51151934527,0.0,1.0
2024-01-24,35.4889,35.83,35.4889,35.83,617,33.3754016510551,33.6961878547181,33.3754016510551,33.6961878547181,656.071544214893,0.0,1.0
2024-01-25,35.7269,35.7269,35.67,35.67,354,33.5992278500343,33.5992278500343,33.5457164604464,33.5457164604464,376.417061024427,0.0,1.0
2024-01-26,35.9456,35.9456,35.91,35.92,821,33.8049034370794,33.8049034370794,33.7714235518539,33.7808280139959,872.989850567952,0.0,1.0
2024-01-29,36.1061,36.147,36.1061,36.147,1243,33.9558450544582,33.9943093046189,33.9558450544582,33.9943093046189,1321.71301371007,0.0,1.0
2024-01-30,35.99,35.99,35.9813,35.9813,606,33.8466592489898,33.8466592489898,33.8384773669262,33.8384773669262,644.374968872325,0.0,1.0
2024-01-31,35.47,36.0976,35.47,36.0976,1226,33.3576272176068,33.9478512616375,33.3576272176068,33.9478512616375,1303.63648818064,0.0,1.0
2024-02-01,35.8438,35.9425,35.75,35.7881,9175,33.709166012474,33.8019880538154,33.6209521575822,33.6567831583432,9756.007160732,0.0,1.0
2024-02-02,35.45,35.56,35.2499,35.56,2051,33.3388182933228,33.4422673768846,33.1506350058618,33.4422673768846,2180.87963887317,0.0,1.0
2024-02-05,34.77,34.87,34.77,34.87,634,32.6993148676681,32.7933594890879,32.6993148676681,32.7933594890879,674.148069744314,0.0,1.0
2024-02-06,35.34,35.38,35.16,35.38,3304,33.235369209761,33.2729870583289,33.0660888912053,33.2729870583289,3513.22590289466,0.0,1.0
2024-02-07,35.07,35.36,34.98,35.36,34781,32.9814487319275,33.254178134045,32.8968085726497,33.254178134045,36983.5079081656,0.0,1.0
2024-02-08,35.16,35.16,34.97,35.04,2475,33.0660888912053,33.0660888912053,32.8874041105077,32.9532353455016,2631.72945207757,0.0,1.0
2024-02-09,34.99,35.11,34.8042,35.11,1458,32.9062130347917,33.0190665804954,32.7314781281937,33.0190665804954,1550.32789540569,0.0,1.0
2024-02-12,35.08,35.32,34.94,34.94,2158,32.9908531940695,33.216560285477,32.8591907240818,32.8591907240818,2294.65541720541,0.0,1.0
2024-02-13,34.3864,34.3864,34.3864,34.3864,75,32.3385596999017,32.3385596999017,32.3385596999017,32.3385596999017,79.7493773356838,0.0,1.0
2024-02-14,35.0,35.0,34.7797,34.9873,2029,32.9156174969336,32.9156174969336,32.7084371959458,32.9036738300133,2157.48648818804,0.0,1.0
2024-02-15,35.3571,35.4599,35.2455,35.3328,1839,33.2514508400238,33.3481287108434,33.1464970425193,33.2285979970188,1955.45473227097,0.0,1.0
2024-02-16,35.62,35.75,35.62,35.75,232,33.4986941497365,33.6209521575822,33.4986941497365,33.6209521575822,246.691407225049,0.0,1.0
2024-02-20,35.7257,35.8731,35.6,35.7904,3143,33.5980993145772,33.73672108655,33.4798852254525,33.6589461846358,3342.03057288073,0.0,1.0
2024-02-21,35.6778,35.7086,35.63,35.7086,684,33.5530519409171,33.5820176843144,33.5080986118785,33.5820176843144,727.314321301438,0.0,1.0
2024-02-22,35.9879,36.12,35.7,35.97,1977,33.84468431194,33.9689172568355,33.5739298468723,33.8278503247058,2102.19358656862,0.0,1.0
2024-02-23,36.0038,36.07,35.88,35.88,1125,33.8596374067457,33.9218949461256,33.743210165428,33.743210165428,1196.24066003526,0.0,1.0
2024-02-26,35.8399,35.9451,35.75,35.776,1246,33.7054982722386,33.8044332139723,33.6209521575822,33.6454037591514,1324.9029888035,0.0,1.0
2024-02-27,35.9286,35.9286,35.9,35.9,261,33.788915851438,33.788915851438,33.7620190897119,33.7620190897119,277.52783312818,0.0,1.0
2024-02-28,35.6419,35.7156,35.5881,35.7156,561,33.5192899218274,33.5886008078138,33.4686939155036,33.5886008078138,596.525342470916,0.0,1.0
2024-02-29,35.9603,35.9603,35.775,35.775,372,33.8187279964281,33.8187279964281,33.6444633129372,33.6444633129372,395.556911584992,0.0,1.0
2024-03-01,36.11,36.11,36.11,36.11,163,33.9595127946935,33.9595127946935,33.9595127946935,33.9595127946935,173.32198007622,0.0,1.0
2024-03-04,36.14,36.14,35.9,36.01,1373,33.9877261811195,33.9877261811195,33.7620190897119,33.8654681732737,1459.94526775859,0.0,1.0
2024-03-05,35.97,35.97,35.97,35.97,120,33.8278503247058,33.8278503247058,33.8278503247058,33.8278503247058,127.599003737094,0.0,1.0
2024-03-06,36.23,36.4575,36.2001,36.32,1443,34.0723663403973,34.2863178541274,34.0442469985928,34.1570064996751,1534.37801993856,0.0,1.0
2024-03-07,36.65,36.89,36.51,36.51,7091,34.4673537503605,34.6930608417681,34.3356912803728,34.3356912803728,7540.03779583113,0.0,1.0
2024-03-08,36.7533,36.81,36.68,36.81,431,34.5645018442872,34.6178251446322,34.4955671367865,34.6178251446322,458.293088422397,0.0,1.0
2024-03-11,36.93,36.95,36.59,36.78,40918,34.730678690336,34.74948761462,34.4109269775086,34.5896117582063,43509.1336242868,0.0,1.0
2024-03-12,36.93,37.0603,36.8375,36.95,508,34.730678690336,34.853218832046,34.6436874155227,34.74948761462,540.169115820365,0.0,1.0
2024-03-13,36.9428,37.15,36.8,37.1,5547,34.7427164018777,34.9375768574596,34.6084206824902,34.8905545467497,5898.26394774718,0.0,1.0
2024-03-14,36.51,36.51,36.51,36.51,156,34.3356912803728,34.3356912803728,34.3356912803728,34.3356912803728,165.878704858222,0.0,1.0
2024-03-15,36.7523,36.7523,36.675,36.71,18200,34.563561398073,34.563561398073,34.4908649057155,34.5237805232124,19352.5155667926,0.0,1.0
2024-03-18,36.49,36.56,36.49,36.56,214,34.3168823560888,34.3827135910827,34.3168823560888,34.3827135910827,227.551556664485,0.0,1.0
2024-03-19,36.5267,36.68,36.4069,36.48,6628,34.3513967321499,34.4955671367865,34.238731275689,34.3074778939468,7047.71830641217,0.0,1.0
2024-03-20,37.0356,37.0356,37.0356,37.0356,101,34.8299898105553,34.8299898105553,34.8299898105553,34.8299898105553,107.395828145388,0.0,1.0
2024-03-21,37.16,37.16,37.02,37.02,7357,35.1280172158347,35.1280172158347,34.9956726945694,34.9956726945694,7782.56621545851,0.1925,1.0
2024-03-22,36.966,37.059,36.966,37.059,593,34.9446255220814,35.0325400969219,34.9446255220814,35.0325400969219,627.302129368886,0.0,1.0
2024-03-25,36.9458,37.09,36.9458,37.09,255,34.9255300982989,35.0618449552021,34.9255300982989,35.0618449552021,269.750494079369,0.0,1.0
2024-03-26,37.19,37.33,37.12,37.33,689,35.1563767561058,35.2887212773711,35.0902044954732,35.2887212773711,728.855256551708,0.0,1.0
2024-03-27,37.49,37.55,37.45,37.45,3503,35.4399721588171,35.4966912393593,35.4021594384556,35.4021594384556,3705.63129709816,0.0,1.0
2024-03-28,37.76,37.8,37.655,37.7228,6214,35.6952080212572,35.7330207416187,35.5959496303083,35.660042191321,6573.44929493804,0.0,1.0
2024-04-01,37.74,37.74,37.36,37.36,1817,35.6763016610765,35.6763016610765,35.3170808176422,35.3170808176422,1922.10450094986,0.0,1.0
2024-04-02,37.1,37.33,37.1,37.33,769,35.0712981352924,35.2887212773711,35.0712981352924,35.2887212773711,813.482862537393,0.0,1.0
2024-04-03,37.33,37.33,37.01,37.01,1322,35.2887212773711,35.2887212773711,34.9862195144791,34.9862195144791,1398.47118891344,0.0,1.0
2024-04-04,37.135,37.135,37.135,37.135,259,35.1043842656088,35.1043842656088,35.1043842656088,35.1043842656088,273.981874378653,0.0,1.0
2024-04-05,37.1,37.29,37.0,37.08,1898,35.0712981352924,35.2509085570096,34.9767663343887,35.0523917751117,2007.78995201037,0.0,1.0
2024-04-08,37.4405,37.58,37.4405,37.454,920,35.3931789173697,35.5250507796305,35.3931789173697,35.4059407104917,973.217468835372,0.0,1.0
2024-04-09,37.39,37.59,37.39,37.4601,17096,35.3454403579133,35.5345039597208,35.3454403579133,35.4117071503469,18084.9193991408,0.0,1.0
2024-04-10,36.9925,37.09,36.9925,37.09,449,34.9696764493209,35.0618449552021,34.9696764493209,35.0618449552021,474.972438594654,0.0,1.0
2024-04-11,36.92,37.03,36.65,36.86,5073,34.9011408936657,35.0051258746598,34.6459050312256,34.8444218131234,5366.44806456722,0.0,1.0
2024-04-12,36.358,36.843,36.358,36.6201,1410,34.3698721725866,34.8283514069698,34.3698721725866,34.6176400227553,1491.56155549769,0.0,1.0
2024-04-15,36.2912,36.85,36.13,36.85,1787,34.3067249295829,34.8349686330331,34.154339666526,34.8349686330331,1890.36914870523,0.0,1.0
2024-04-16,35.62,35.86,35.62,35.85,2241,33.6722274819169,33.8991038040859,33.6722274819169,33.8896506239955,2370.63081267399,0.0,1.0
2024-04-17,35.87,35.9813,35.87,35.9813,378,33.9085569841763,34.0137708785822,33.9085569841763,34.0137708785822,399.865438282359,0.0,1.0
2024-04-18,35.88,36.0998,35.88,36.0998,477,33.9180101642667,34.1257910626531,33.9180101642667,34.1257910626531,504.592100689643,0.0,1.0
2024-04-19,35.895,35.895,35.895,35.895,79,33.9321899344022,33.9321899344022,33.9321899344022,33.9321899344022,83.5697609108635,0.0,1.0
2024-04-22,36.26,36.56,36.1,36.1,1139,34.2772310077009,34.5608264104122,34.1259801262549,34.1259801262549,1204.88554022118,0.0,1.0
2024-04-23,36.8509,37.01,36.58,36.58,2962,34.8358194192412,34.9862195144791,34.5797327705929,34.5797327705929,3133.33711161997,0.0,1.0
2024-04-24,36.7057,36.71,36.65,36.71,1095,34.6985592443289,34.7026241117678,34.6459050312256,34.7026241117678,1158.34035692906,0.0,1.0
2024-04-25,36.8124,36.8124,36.62,36.62,379,34.7994246758932,34.7994246758932,34.6175454909544,34.6175454909544,400.923283357181,0.0,1.0
2024-04-26,37.1709,37.1709,37.1709,37.1709,265,35.1383211821332,35.1383211821332,35.1383211821332,35.1383211821332,280.32894482758,0.0,1.0
2024-04-29,37.3347,37.37,37.05,37.37,2448,35.2931642720135,35.3265339977326,35.0240322348406,35.3265339977326,2589.60474316195,0.0,1.0
2024-04-30,36.81,37.2195,36.81,37.2195,403,34.7971559126716,35.1842636373724,34.7971559126716,35.1842636373724,426.311565152885,0.0,1.0
2024-05-01,36.7773,36.97,36.7773,36.97,457,34.766244013776,34.9484067941176,34.766244013776,34.9484067941176,483.435199193223,0.0,1.0
2024-05-02,37.2255,37.34,36.87,37.28,5674,35.1899355454266,35.2981744574614,34.8538749932138,35.2414553769192,6002.21295453468,0.0,1.0
2024-05-03,37.6357,37.6558,37.6357,37.6558,1314,35.5777049927338,35.5967058847155,35.5777049927338,35.5967058847155,1390.00842831487,0.0,1.0
2024-05-06,37.8753,38.04,37.7683,37.7683,1398,35.8042031876992,35.9598970637877,35.7030541607322,35.7030541607322,1478.86741459984,0.0,1.0
2024-05-07,37.99,37.99,37.8,37.96,264,35.9126311633358,35.9126311633358,35.7330207416187,35.8842716230647,279.271099752759,0.0,1.0
2024-05-08,38.14,38.14,37.92,37.92,548,36.0544288646915,36.0544288646915,35.8464589027032,35.8464589027032,579.699101001938,0.0,1.0
2024-05-09,38.3093,38.3093,38.24,38.24,554,36.2144712036215,36.2144712036215,36.1489606655952,36.1489606655952,586.046171450866,0.0,1.0
2024-05-10,38.55,38.55,38.35,38.36,580,36.4420092483969,36.4420092483969,36.2529456465894,36.2623988266797,613.550143396212,0.0,1.0
2024-05-13,38.44,38.6636,38.44,38.66,417,36.3380242674027,36.5493973742235,36.3380242674027,36.545994229391,441.121396200381,0.0,1.0
2024-05-14,39.01,39.01,38.77,38.892,1580,36.8768555325541,36.8768555325541,36.6499792103851,36.7653080074877,1671.39521821727,0.0,1.0
2024-05-15,39.44,39.44,35.33,35.33,1370,37.2833422764403,37.2833422764403,33.398085259296,33.398085259296,1449.24775250485,0.0,1.0
2024-05-16,39.4394,39.65,39.38,39.4976,11166,37.2827750856348,37.4818590583381,37.226623195898,37.3377925937608,11811.8981054519,0.0,1.0
2024-05-17,39.58,39.61,39.4428,39.5744,976,37.4156867977055,37.4440463379766,37.2859891668656,37.4103930168549,1032.45679302535,0.0,1.0
2024-05-20,39.5531,39.8862,39.5531,39.645,3795,37.3902577432624,37.7051431720728,37.3902577432624,37.477132468293,4014.52205894591,0.0,1.0
2024-05-21,39.4396,39.56,39.4396,39.54,2383,37.2829641492366,37.3967804375248,37.2829641492366,37.377874077344,2520.84481329858,0.0,1.0
2024-05-22,39.31,39.3513,39.0201,39.3513,5189,37.1604509352654,37.1994925690386,36.8864032444454,37.1994925690386,5489.15809324646,0.0,1.0
2024-05-23,38.75,39.19,38.681,39.18,1357,36.6310728502044,37.0470127741809,36.5658459075808,37.0375595940905,1435.49576653217,0.0,1.0
2024-05-24,39.2622,39.265,39.07,39.07,1336,37.1152647344334,37.1179116248587,36.9335746130964,36.9335746130964,1413.28101996093,0.0,1.0
2024-05-28,39.44,39.5,39.2,39.5,640,37.2833422764403,37.3400613569825,37.0564659542713,37.3400613569825,677.020847885475,0.0,1.0
2024-05-29,38.6856,38.85,38.63,38.83,18114,36.5701943704223,36.7256046511081,36.5176346891199,36.7066982909274,19161.8056853086,0.0,1.0
2024-05-30,39.243,39.245,39.08,39.09,3210,37.0971146286599,37.0990052646779,36.9430277931868,36.9524809732771,3395.68269017559,0.0,1.0
2024-05-31,39.37,39.377,39.37,39.377,480,37.2171700158076,37.2237872418709,37.2171700158076,37.2237872418709,507.765635914107,0.0,1.0
2024-06-03,39.56,39.857,39.43,39.43,5941,37.3967804375248,37.6775398862089,37.2738890963499,37.2738890963499,6284.65758951189,0.0,1.0
2024-06-04,39.51,39.7199,39.36,39.3901,4983,37.3495145370729,37.5479367871699,37.2077168357173,37.2361709077893,5271.24200783332,0.0,1.0
2024-06-05,39.4,39.4,39.22,39.23,1306,37.2455295560788,37.2455295560788,37.075372314452,37.0848254945424,1381.5456677163,0.0,1.0
2024-06-06,39.39,39.565,39.24,39.24,859,37.2360763759884,37.40150702757,37.0942786746328,37.0942786746328,908.688919271287,0.0,1.0
2024-06-07,38.9045,39.33,38.77,39.33,410,36.7771244826007,37.1793572954461,36.6499792103851,37.1793572954461,433.716480676633,0.0,1.0
2024-06-10,39.0064,39.0064,38.6501,38.6501,443,36.8734523877216,36.8734523877216,36.5366355811015,36.5366355811015,468.625368145728,0.0,1.0
2024-06-11,38.5944,38.6,38.59,38.6,255,36.4839813679981,36.4892751488487,36.4798219687584,36.4892751488487,269.75049407937,0.0,1.0
2024-06-12,39.227,39.527,39.227,39.4735,843,37.0819895405153,37.3655849432265,37.0819895405153,37.315010429743,891.76339807415,0.0,1.0
2024-06-13,38.7376,38.92,38.5601,38.92,40600,36.6193509068923,36.7917769117408,36.4515569602881,36.7917769117408,42948.5100377349,0.0,1.0
2024-06-14,38.09,38.1142,38.09,38.1142,339,36.0071629642396,36.0300396600583,36.0071629642396,36.0300396600583,358.609480364338,0.0,1.0
2024-06-17,38.376,38.376,38.2469,38.27,1856,36.2775239148243,36.2775239148243,36.1554833598576,36.1773202058664,1963.36045886788,0.0,1.0
2024-06-18,38.78,38.78,38.57,38.57,1489,36.6594323904755,36.6594323904755,36.4609156085776,36.4609156085776,1575.13131640855,0.0,1.0
2024-06-20,38.9518,39.09,38.74,39.0027,108857,36.8218380244281,36.9524809732771,36.621619670114,36.8699547110881,115153.841309796,0.0,1.0
2024-06-21,38.57,38.76,38.3858,38.71,7899,36.4609156085776,36.6405260302947,36.2867880313129,36.5932601298429,8355.91824601153,0.0,1.0
2024-06-24,38.93,39.2281,38.78,39.2281,62493,36.8012300918311,37.0830293903252,36.6594323904755,37.0830293903252,66107.9122607923,0.0,1.0
2024-06-25,38.58,38.9326,38.47,38.8442,7921,36.470368788668,36.8036879186546,36.3663838076739,36.7201218066557,8379.19083765758,0.0,1.0
2024-06-26,38.63,38.6527,38.37,38.6527,491,36.5176346891199,36.539093407925,36.2718520067701,36.539093407925,519.401931737138,0.0,1.0
2024-06-27,38.2,38.43,38.05,38.27,2291,36.5331379044681,36.7531018237882,36.3896831744767,36.6000834451307,2395.52923783469,0.4464,1.0
2024-06-28,38.1203,38.2405,38.1203,38.22,1037,36.4569156245993,36.5718706815657,36.4569156245993,36.5522652018003,1084.31419451531,0.0,1.0
2024-07-01,37.99,38.61,37.99,38.24,1235,36.3323012824802,36.9252474997778,36.3323012824802,36.5713924991324,1291.34814872363,0.0,1.0
2024-07-02,38.0918,38.0918,38.0918,38.0918,226,36.429659225901,36.429659225901,36.429659225901,36.429659225901,236.311483086268,0.0,1.0
2024-07-03,38.7387,38.85,38.5701,38.8127,1646,37.0483316581104,37.154775067764,36.8870885416001,37.1191026582395,1721.10044761061,0.0,1.0
2024-07-05,39.39,39.39,38.92,39.14,2810,37.6712120957329,37.6712120957329,37.2217206084266,37.4321208790806,2938.20914810802,0.0,1.0
2024-07-08,39.065,39.415,39.065,39.415,253,37.360393514085,37.6951212173982,37.360393514085,37.6951212173982,264.543385932857,0.0,1.0
2024-07-09,38.6,38.805,38.6,38.8,830,36.9156838511117,37.1117386487666,36.9156838511117,37.1069568244335,867.86960602479,0.0,1.0
2024-07-10,39.2678,39.4,39.1055,39.1055,3117,37.5543443090333,37.680775744399,37.3991262911826,37.3991262911826,3259.21633973406,0.0,1.0
2024-07-11,39.93,39.97,39.6,39.83,43862,38.1876491237018,38.2259037183662,37.8720487177208,38.0920126370409,45863.2489873004,0.0,1.0
2024-07-12,39.86,40.26,39.86,40.2511,442,38.1207035830392,38.5032495296828,38.1207035830392,38.49473788237,462.166705858984,0.0,1.0
2024-07-15,39.43,39.6342,39.43,39.6342,1027,37.7094666903973,37.9047563961589,37.7094666903973,37.9047563961589,1073.85793420176,0.0,1.0
2024-07-16,40.15,40.15,40.07,40.07,161,38.3980493943558,38.3980493943558,38.3215402050271,38.3215402050271,168.345791048182,0.0,1.0
2024-07-17,39.8281,39.8281,39.8281,39.8281,57,38.0901955437944,38.0901955437944,38.0901955437944,38.0901955437944,59.6006837872445,0.0,1.0
2024-07-18,39.4775,40.14,39.4775,40.14,276,37.7548940215612,38.3884857456898,37.7548940215612,38.3884857456898,288.592784654026,0.0,1.0
2024-07-19,39.45,39.48,39.2326,39.42,1562,37.7285939877295,37.7572849337277,37.5206802657287,37.6999030417312,1633.26786097677,0.0,1.0
2024-07-22,39.43,39.66,39.43,39.5036,686,37.7094666903973,37.9294306097174,37.7094666903973,37.7798551445797,717.299457509645,0.0,1.0
2024-07-23,39.45,39.45,39.44,39.44,139,37.7285939877295,37.7285939877295,37.7190303390634,37.7190303390634,145.342018358368,0.0,1.0
2024-07-24,39.0848,39.3844,39.0848,39.25,41250,37.3793295384438,37.6658564524799,37.3793295384438,37.5373210144076,43132.0737934007,0.0,1.0
2024-07-25,39.04,39.24,38.85,38.85,1389,37.3364843924197,37.5277573657416,37.154775067764,37.154775067764,1452.37455755233,0.0,1.0
2024-07-26,39.77,39.77,39.43,39.43,493,38.0346307450444,38.0346307450444,37.7094666903973,37.7094666903973,515.493633458097,0.0,1.0
2024-07-29,39.65,39.76,39.5,39.76,6617,37.9198669610513,38.0250670963783,37.7764122310599,38.0250670963783,6918.90744947714,0.0,1.0
2024-07-30,39.6,39.65,39.51,39.65,3226,37.8720487177208,37.9198669610513,37.785975879726,37.9198669610513,3373.18957715177,0.0,1.0
2024-07-31,39.79,39.92,39.7594,39.7594,241,38.0537580423766,38.1780854750358,38.0244932774583,38.0244932774583,251.995873556595,0.0,1.0
2024-08-01,39.1,39.8684,38.7124,39.8684,1652,37.3938662844163,38.1287370479187,37.0231792621186,38.1287370479187,1727.37420379874,0.0,1.0
2024-08-02,38.27,38.63,38.12,38.41,45977,36.6000834451307,36.94437479711,36.4566287151394,36.733974526456,48074.7480436166,0.0,1.0
2024-08-05,37.35,37.46,37.1392,37.2795,738,35.7202277678503,35.8254279031773,35.5186260539691,35.6528040447544,771.672011140114,0.0,1.0
2024-08-06,37.3024,37.395,36.78,37.03,44026,35.6747048001997,35.7632641868477,35.1750997938831,35.4141910105354,46034.7316564427,0.0,1.0
2024-08-07,37.22,37.93,37.22,37.79,49149,35.5959003351911,36.2749193904836,35.5959003351911,36.1410283091583,51391.4738150752,0.0,1.0
2024-08-08,37.95,37.95,37.54,37.64,1475,36.2940466878158,36.2940466878158,35.9019370925061,35.997573579167,1542.29839624887,0.0,1.0
2024-08-09,38.38,38.38,37.9897,38.13,3720,36.7052835804577,36.7052835804577,36.3320143730202,36.4661923638054,3889.72883664123,0.0,1.0
2024-08-12,38.279,38.47,38.19,38.38,3016,36.6086907289302,36.7913564184525,36.523574255802,36.7052835804577,3153.60811056719,0.0,1.0
2024-08-13,38.8781,38.8781,38.55,38.55,679,37.1816489205157,37.1816489205157,36.8678656077813,36.8678656077813,709.980075290159,0.0,1.0
2024-08-14,39.0322,39.0322,39.0322,39.0322,31,37.3290247464602,37.3290247464602,37.3290247464602,37.3290247464602,32.4144069720102,0.0,1.0
2024-08-15,39.64,39.64,39.52,39.52,1374,37.9103033123852,37.9103033123852,37.7955395283921,37.7955395283921,1436.690167082,0.0,1.0
2024-08-16,39.69,39.69,39.4103,39.685,969,37.9581215557157,37.9581215557157,37.6906263025251,37.9533397313826,1013.21162438316,0.0,1.0
2024-08-19,40.25,40.25,40.03,40.23,950,38.4936858810168,38.4936858810168,38.2832856103628,38.4745585836846,993.344729787408,0.0,1.0
2024-08-20,39.65,40.1,39.65,40.0,6225,37.9198669610513,38.3502311510254,37.9198669610513,38.2545946643645,6509.02204518592,0.0,1.0
2024-08-21,40.1433,40.1433,40.05,40.05,391,38.3916417497496,38.3916417497496,38.3024129076949,38.3024129076949,408.83977825987,0.0,1.0
2024-08-22,40.31,40.31,40.31,40.31,68,38.5510677730133,38.5510677730133,38.5510677730133,38.5510677730133,71.1025701321514,0.0,1.0
2024-08-23,41.0,41.0,40.88,40.88,999,39.2109595309736,39.2109595309736,39.0961957469805,39.0961957469805,1044.58040532381,0.0,1.0
2024-08-26,41.22,41.34,41.0572,41.34,1172,39.4213598016276,39.5361235856207,39.2656636013436,39.5361235856207,1225.47370874826,0.0,1.0
2024-08-27,41.21,41.21,41.21,41.21,314,39.4117961529615,39.4117961529615,39.4117961529615,39.4117961529615,328.326573845523,0.0,1.0
2024-08-28,40.73,40.9798,40.6653,40.9228,2502,38.9527410169891,39.1916409606681,38.8908642101195,39.1371281632714,2616.15633045063,0.0,1.0
2024-08-29,41.08,41.08,40.92,40.94,3825,39.2874687203023,39.2874687203023,39.1344503416449,39.153577638977,3999.51956993352,0.0,1.0
2024-08-30,40.82,41.0482,40.82,41.03,491,39.038813854984,39.2570563175442,39.038813854984,39.2396504769719,513.402381395387,0.0,1.0
2024-09-03,40.32,40.67,40.32,40.67,1804,38.5606314216794,38.8953591249926,38.5606314216794,38.8953591249926,1886.30936056472,0.0,1.0
2024-09-04,40.32,40.41,40.32,40.41,295,38.5606314216794,38.6467042596742,38.5606314216794,38.6467042596742,308.459679249774,0.0,1.0
2024-09-05,40.68,41.13,40.52,40.56,56043,38.9049227736587,39.3352869636328,38.7519043950012,38.7901589896656,58600.0196752376,0.0,1.0
2024-09-06,39.8504,40.51,39.76,40.51,72958,38.1115224803198,38.7423407463351,38.0250670963783,38.7423407463351,76286.7839956102,0.0,1.0
2024-09-09,40.01,40.37,39.94,40.08,15181,38.2641583130306,38.6084496650099,38.1972127723679,38.3311038536932,15873.6487820028,0.0,1.0
2024-09-10,40.03,40.03,39.53,39.8,9699,38.2832856103628,38.2832856103628,37.8051031770582,38.0633216910427,10141.5268781138,0.0,1.0
2024-09-11,39.98,40.15,39.3501,39.66,10177,38.2354673670323,38.3980493943558,37.6330531375552,37.9294306097174,10641.3361211015,0.0,1.0
2024-09-12,40.63,40.7235,40.02,40.15,19004,38.8571045303282,38.9465246453562,38.2737219616967,38.3980493943558,19871.0770998736,0.0,1.0
2024-09-13,40.8352,40.91,40.62,40.78,8473,39.0533506009564,39.1248866929788,38.8475408816621,39.0005592603196,8859.58936367234,0.0,1.0
2024-09-16,41.329,41.329,41.15,41.15,2620,39.525603572088,39.525603572088,39.354414260965,39.354414260965,2739.54020215054,0.0,1.0
2024-09-17,41.4,41.68,41.38,41.68,4325,39.5935054776172,39.8612876402678,39.5743781802851,39.8612876402678,4522.3325856111,0.0,1.0
2024-09-18,41.43,41.7,41.143,41.43,4208,39.6221964236155,39.8804149376,39.3477197068987,39.6221964236155,4399.99433994255,0.0,1.0
2024-09-19,42.15,42.3099,41.7104,42.0071,5599,40.3107791275741,40.4637018697449,39.8903611322127,40.1741145881356,5854.46014955758,0.0,1.0
2024-09-20,41.63,41.83,41.4885,41.5721,4977,39.8134693969373,40.0047423702592,39.6781437683121,39.7580958711607,5204.08075805467,0.0,1.0
2024-09-23,42.05,42.05,41.72,41.9,3168,40.2151426409132,40.2151426409132,39.8995422349322,40.0716879109218,3312.54326733317,0.0,1.0
2024-09-24,42.145,42.2,42.0412,42.0412,1542,40.305997303241,40.3585973709045,40.206726630087,40.206726630087,1612.35534034967,0.0,1.0
2024-09-25,41.7,42.2366,41.6863,42.195,5544,39.8804149376,40.3936003250224,39.8673127389274,40.3538155465715,5796.95071783305,0.0,1.0
2024-09-26,42.27,42.395,42.185,42.185,2071,40.682518151225,40.8028236815989,40.6007103905708,40.6007103905708,2151.81296483645,0.2687,1.0
2024-09-27,42.39,42.54,42.31,42.52,2192,40.7980114603839,40.9423780968326,40.7210159209447,40.9231292119728,2277.53453352076,0.0,1.0
2024-09-30,41.83,42.14,41.7628,42.1066,16540,40.259042684309,40.5574003996362,40.1943664311801,40.5252547619203,17185.4111242853,0.0,1.0
2024-10-01,41.29,41.91,41.25,41.91,3459,39.739322793094,40.3360382237483,39.7008250233743,40.3360382237483,3593.97443040524,0.0,1.0
2024-10-02,40.9,41.2,40.9,41.2,4628,39.3639695383275,39.6527028112248,39.3639695383275,39.6527028112248,4808.59024686773,0.0,1.0
2024-10-03,40.64,40.77,40.45,40.63,25776,39.1137340351499,39.2388517867387,38.9308696289816,39.10410959272,26781.8111934448,0.0,1.0
2024-10-04,41.08,41.15,40.67,40.67,8969,39.5372095020659,39.6045805990752,39.1426073624396,39.1426073624396,9318.98140107101,0.0,1.0
2024-10-07,40.7058,40.92,40.45,40.92,9754,39.1770628663387,39.3832184231873,38.9308696289816,39.3832184231873,10134.6130656758,0.0,1.0
2024-10-08,40.26,40.3999,40.07,40.3999,4907,38.7480052228133,38.8826511724078,38.5651408166451,38.8826511724078,5098.47716970181,0.0,1.0
2024-10-09,40.58,40.585,40.4003,40.455,4997,39.0559873805704,39.0607996017854,38.883036150105,38.9356818501966,5191.98908029344,0.0,1.0
2024-10-10,40.55,40.55,40.2001,40.365,3780,39.0271140532807,39.0271140532807,38.6903548126582,38.8490618683274,3927.50024484875,0.0,1.0
2024-10-11,40.55,40.6,40.4817,40.4817,5652,39.0271140532807,39.0752362654302,38.9613791114844,38.9613791114844,5872.5479851548,0.0,1.0
2024-10-14,40.75,40.75,40.45,40.47,9139,39.2196029018789,39.2196029018789,38.9308696289816,38.9501185138414,9495.61500996632,0.0,1.0
2024-10-15,40.52,40.99,40.4651,40.65,9263,38.998240725991,39.4505895201967,38.9454025370508,39.1233584775798,9624.45364233702,0.0,1.0
2024-10-16,40.99,41.17,40.82,40.83,7998,39.4505895201967,39.6238294839351,39.2869739988882,39.2965984413182,8310.09178791013,0.0,1.0
2024-10-17,41.09,41.21,39.9288,41.09,9577,39.5468339444958,39.6623272536547,38.4292436895348,39.5468339444958,9950.70630817895,0.0,1.0
2024-10-18,41.2,41.335,41.151,41.23,2339,39.6527028112248,39.7826327840286,39.6055430433182,39.6815761385145,2430.27065415376,0.0,1.0
2024-10-21,40.89,41.38,40.77,41.38,5695,39.3543450958976,39.8259427749631,39.2388517867387,39.8259427749631,5917.22589799302,0.0,1.0
2024-10-22,40.82,41.0599,40.62,40.754,5918,39.2869739988882,39.5178643727818,39.0944851502901,39.2234526788508,6148.92763201453,0.0,1.0
2024-10-23,40.1,40.6482,40.06,40.554,53895,38.5940141439348,39.1216260779424,38.5555163742152,39.0309638302527,55998.0491259585,0.0,1.0
2024-10-24,40.51,40.775,40.35,40.69,11204,38.9886162835611,39.2436640079537,38.8346252046825,39.1618562472994,11641.19384743,0.0,1.0
2024-10-25,40.2978,40.7112,40.275,40.7112,9591,38.7843856151984,39.1822600652508,38.7624418864582,39.1822600652508,9965.2526053821,0.0,1.0
2024-10-28,40.82,40.88,40.59,40.59,12856,39.2869739988882,39.3447206534677,39.0656118230003,39.0656118230003,13357.6569174009,0.0,1.0
2024-10-29,40.25,40.65,40.18,40.36,12994,38.7383807803834,39.1233584775798,38.6710096833741,38.8442496471124,13501.0418469748,0.0,1.0
2024-10-30,40.28,40.6513,40.28,40.34,5765,38.7672541076732,39.1246096550957,38.7672541076732,38.8250007622526,5989.95738400873,0.0,1.0
2024-10-31,39.59,40.13,39.3001,40.13,7494,38.1031675800094,38.6228874712245,37.8241549939664,38.6228874712245,7786.42508859697,0.0,1.0
2024-11-01,39.84,40.13,39.74,40.0775,8944,38.3437786407572,38.6228874712245,38.2475342164581,38.5723591484675,9293.00587035111,0.0,1.0
2024-11-04,39.95,40.29,39.9107,40.27,53753,38.4496475074862,38.7768785501031,38.4118234487366,38.7576296652433,55850.5081114695,0.0,1.0
2024-11-05,40.52,40.6467,40.31,40.36,37104,38.998240725991,39.1201824115779,38.7961274349629,38.8442496471124,38551.8436732455,0.0,1.0
2024-11-06,40.25,40.35,40.0,40.16,29237,38.7383807803834,38.8346252046825,38.4977697196357,38.6517607985143,30377.8636663077,0.0,1.0
2024-11-07,40.57,40.61,40.4,40.55,6723,39.0463629381405,39.0848607078602,38.8827474168321,39.0271140532807,6985.33972119528,0.0,1.0
2024-11-08,39.84,39.99,39.71,39.94,5346,38.3437786407572,38.4881452772058,38.2186608891684,38.4400230650563,5554.60748914323,0.0,1.0
2024-11-11,39.77,40.0241,39.645,39.9,17952,38.2764075437478,38.5209646258918,38.1561020133739,38.4015252953366,18652.5090993452,0.0,1.0
2024-11-12,38.8,39.22,38.611,39.22,8659,37.3428366280466,37.7470632101028,37.1609346661214,37.7470632101028,8996.88482014427,0.0,1.0
2024-11-13,38.64,38.75,38.5,38.75,4808,37.1888455491681,37.2947144158971,37.0541033551494,37.2947144158971,4995.614068051,0.0,1.0
2024-11-14,38.67,38.88,38.67,38.83,2730,37.2177188764578,37.4198321674859,37.2177188764578,37.3717099553364,2836.52795461299,0.0,1.0
2024-11-15,38.78,38.93,38.68,38.81,4017,37.3235877431868,37.4679543796355,37.2273433188877,37.3524610704766,4173.74827607339,0.0,1.0
2024-11-18,39.05,39.06,38.73,38.73,6472,37.5834476887944,37.5930721312243,37.2754655310373,37.2754655310373,6724.54539276748,0.0,1.0
2024-11-19,38.99,39.1,38.8597,38.8597,1185,37.5257010342149,37.6315699009439,37.4002945493532,37.4002945493532,1231.24015612322,0.0,1.0
2024-11-20,38.76,38.81,38.66,38.8,13597,37.304338858327,37.3524610704766,37.2080944340279,37.3428366280466,14127.5716479387,0.0,1.0
2024-11-21,38.97,38.97,38.81,38.83,3293,37.5064521493551,37.5064521493551,37.3524610704766,37.3717099553364,3421.49690642511,0.0,1.0
2024-11-22,39.02,39.06,38.96,38.99,5124,37.5545743615046,37.5930721312243,37.4968277069252,37.5257010342149,5323.94477635053,0.0,1.0
2024-11-25,39.4421,39.57,39.32,39.32,3376,37.9608220764711,38.0839186951496,37.8433076344019,37.8433076344019,3507.73566841518,0.0,1.0
2024-11-26,39.1,39.31,39.03,39.31,1414,37.6315699009439,37.833683191972,37.5641988039345,37.833683191972,1469.1760175175,0.0,1.0
2024-11-27,39.5912,39.5912,39.47,39.47,804,38.104322513101,38.104322513101,37.9876742708505,37.9876742708505,835.373067951957,0.0,1.0
2024-11-29,39.86,39.86,39.54,39.54,2958,38.363027525617,38.363027525617,38.0550453678599,38.0550453678599,3073.42479477846,0.0,1.0
2024-12-02,39.9777,39.9777,39.63,39.63,786,38.476307213017,38.476307213017,38.1416653497291,38.1416653497291,816.670685833629,0.0,1.0
2024-12-03,40.08,40.1,40.042,40.1,2157,38.574765259075,38.5940141439348,38.5381923778413,38.5940141439348,2241.1687905129,0.0,1.0
2024-12-04,40.47,40.51,40.24,40.38,2024,38.9501185138414,38.9886162835611,38.7287563379535,38.8634985319723,2102.97896708304,0.0,1.0
2024-12-05,40.56,40.64,40.48,40.48,1460,39.0367384957106,39.1137340351499,38.9597429562713,38.9597429562713,1516.97099404211,0.0,1.0
2024-12-06,40.28,40.735,40.23,40.66,49897,38.7672541076732,39.205166238234,38.7191318955236,39.1329829200097,51844.0422532322,0.0,1.0
2024-12-09,40.5658,41.1583,40.5658,41.1583,3977,39.04232067232,39.6125688862921,39.04232067232,39.6125688862921,4132.18742692155,0.0,1.0
2024-12-10,40.27,40.61,40.27,40.41,2389,38.7576296652433,39.0848607078602,38.7576296652433,38.892371859262,2482.22171559356,0.0,1.0
2024-12-11,40.6131,40.6265,40.4695,40.4695,1086,39.0878442850134,39.1007410378695,38.9496372917199,38.9496372917199,1128.37705447242,0.0,1.0
2024-12-12,40.0655,40.2414,40.05,40.2414,595,38.5608098175516,38.7301037598937,38.5458919317853,38.7301037598937,618.2176311336,0.0,1.0
2024-12-13,39.38,39.38,39.26,39.26,592,38.5207721370432,38.5207721370432,38.4033904037663,38.4033904037663,605.204898724792,0.6439,1.0
2024-12-16,39.37,39.45,39.32,39.36,1849,38.5109903259368,38.5892448147881,38.4620812704047,38.5012085148304,1890.2430029428,0.0,1.0
2024-12-17,38.97,39.07,38.9599,39.07,11816,38.1197178816804,38.2175359927445,38.1098382524629,38.2175359927445,12079.5626407637,0.0,1.0
2024-12-18,38.135,39.17,38.135,39.14,7039,37.3029366542951,38.3153541038086,37.3029366542951,38.2860086704894,7196.00892250644,0.0,1.0
2024-12-19,37.83,38.22,37.83,38.22,38908,37.0045914155496,37.3860820486996,37.0045914155496,37.3860820486996,39775.8652020003,0.0,1.0
2024-12-20,38.1,38.3928,38.1,38.12,2026,37.2687003154227,37.5551117446184,37.2687003154227,37.2882639376355,2071.19108921694,0.0,1.0
2024-12-23,38.13,38.13,37.88,38.02,1023,37.2980457487419,37.2980457487419,37.0535004710817,37.1904458265714,1045.81860033017,0.0,1.0
2024-12-24,38.32,38.64,38.32,38.64,267,37.4839001597637,37.7969181151689,37.4839001597637,37.7969181151689,272.955587769458,0.0,1.0
2024-12-26,38.5145,38.5145,38.51,38.51,3312,37.6741563857834,37.6741563857834,37.6697545707855,37.6697545707855,3385.87605502789,0.0,1.0
2024-12-27,38.15,38.16,38.0499,38.12,3013,37.3176093709547,37.3273911820612,37.2196934417796,37.2882639376355,3080.20668894898,0.0,1.0
2024-12-30,38.05,38.05,37.73,38.05,6632,37.2197912598906,37.2197912598906,36.9067733044855,37.2197912598906,6779.93055463315,0.0,1.0
2024-12-31,38.08,38.3853,38.0,38.3853,426,37.2491366932099,37.5477753862886,37.1708822043586,37.5477753862886,435.502173744529,0.0,1.0
2025-01-02,37.89,38.31,37.76,38.2394,39403,37.0632822821881,37.4741183486573,36.9361187378048,37.4050587622461,40281.9064602246,0.0,1.0
2025-01-03,38.0,38.13,37.91,38.13,2406,37.1708822043586,37.2980457487419,37.0828459044009,37.2980457487419,2459.66720664164,0.0,1.0
2025-01-06,38.18,38.3708,38.18,38.27,1026,37.346954804274,37.5335917601843,37.346954804274,37.4349911042317,1048.88551704668,0.0,1.0
2025-01-07,37.67,38.41,37.67,38.41,144175,36.8480824378471,37.5719364597214,36.8480824378471,37.5719364597214,147390.905867647,0.0,1.0
2025-01-08,37.53,37.55,37.17,37.34,24200,36.7111370823573,36.7307007045701,36.3589918825266,36.5252826713355,24739.7948465202,0.0,1.0
2025-01-10,36.7,36.93,36.7,36.93,5604,35.8992467605253,36.1242284159727,35.8992467605253,36.1242284159727,5729.00042644211,0.0,1.0
2025-01-13,36.54,36.5428,36.15,36.15,8399,35.7427377828227,35.7454766899325,35.3612471496727,35.3612471496727,8586.34450065798,0.0,1.0
2025-01-14,36.56,36.6,36.34,36.47,7692,35.7623014050355,35.8014286494612,35.5471015606945,35.6742651050778,7863.57446113362,0.0,1.0
2025-01-15,37.33,37.355,37.1917,37.355,1071,36.5155008602291,36.5399553879951,36.3802184126275,36.5399553879951,1094.88926779434,0.0,1.0
2025-01-16,37.31,37.56,37.22,37.22,85462,36.4959372380163,36.7404825156766,36.4079009380586,36.4079009380586,87368.2788088144,0.0,1.0
2025-01-17,37.78,37.98,37.71,37.71,8503,36.9556823600176,37.1513185821458,36.8872096822727,36.8872096822727,8692.66428016368,0.0,1.0
2025-01-21,38.69,38.69,38.36,38.36,2112,37.8458271707009,37.8458271707009,37.5230274041894,37.5230274041894,2159.10936842358,0.0,1.0
2025-01-22,38.37,38.65,38.37,38.64,3538,37.5328092152958,37.8066999262753,37.5328092152958,37.7969181151689,3616.91711433836,0.0,1.0
2025-01-23,38.6812,38.71,38.44,38.44,20878,37.8372191769273,37.8653907929137,37.6012818930406,37.6012818930406,21343.6957357706,0.0,1.0
2025-01-24,38.67,38.8097,38.65,38.6819,1710,37.8262635484881,37.9629154496446,37.8066999262753,37.8379039037047,1748.14252841114,0.0,1.0
2025-01-27,38.8,38.8,38.65,38.7758,3217,37.9534270928714,37.9534270928714,37.8066999262753,37.9297551099939,3288.75702567171,0.0,1.0
2025-01-28,39.01,39.01,38.8694,38.8694,497,38.158845126106,38.158845126106,38.0213128619499,38.0213128619499,508.085869368617,0.0,1.0
2025-01-29,39.08,39.15,38.98,39.01,3442,38.2273178038509,38.2957904815958,38.1294996927868,38.158845126106,3518.77577941002,0.0,1.0
2025-01-30,39.65,39.805,39.5,39.57,1938,38.7848810369163,38.9364991090656,38.6381538703201,38.706626548065,1981.22819886595,0.0,1.0
2025-01-31,39.41,39.84,39.39,39.67,2877,38.5501175703624,38.9707354479381,38.5305539481496,38.8044446591291,2941.17313113383,0.0,1.0
2025-02-03,39.0584,39.3,38.9,38.94,2714,38.206189091861,38.4425176481919,38.0512452039355,38.0903724483612,2774.53732287008,0.0,1.0
2025-02-04,39.38,39.38,39.2,39.2,2132,38.5207721370432,38.5207721370432,38.3446995371278,38.3446995371278,2179.55547986699,0.0,1.0
2025-02-05,40.0,40.0,39.74,39.74,603,39.1272444256406,39.1272444256406,38.872917336874,38.872917336874,616.450260018665,0.0,1.0
2025-02-06,40.02,40.02,39.9,39.9,1911,39.1468080478535,39.1468080478535,39.0294263145765,39.0294263145765,1953.62594841736,0.0,1.0
2025-02-07,39.68,40.01,39.68,40.01,4248,38.8142264702355,39.137026236747,38.8142264702355,39.137026236747,4342.75407057925,0.0,1.0
2025-02-10,39.9,40.0,39.89,39.91,2210,39.0294263145765,39.1272444256406,39.0196445034701,39.0392081256829,2259.29531449627,0.0,1.0
2025-02-11,40.1043,40.1043,39.86,39.86,2855,39.2292687154805,39.2292687154805,38.9902990701509,38.9902990701509,2918.68240854608,0.0,1.0
2025-02-12,40.34,40.3499,39.9546,39.9546,5379,39.4598260032586,39.4695099962539,39.0828350032175,39.0828350032175,5498.9816727038,0.0,1.0
2025-02-13,40.47,40.51,40.25,40.382,1614,39.5869895476419,39.6261167920675,39.3717897033009,39.5009096099055,1650.00119348279,0.0,1.0
2025-02-14,40.53,40.92,40.53,40.68,3475,39.6456804142804,40.0271710474304,39.6456804142804,39.7924075808765,3552.51186329164,0.0,1.0
2025-02-18,40.6,40.6601,40.53,40.66,3435,39.7141530920252,39.7729417767748,39.6456804142804,39.7728439586637,3511.61964040483,0.0,1.0
2025-02-19,40.1745,40.31,40.1,40.1,2196,39.2979370294475,39.4304805699393,39.2250625367047,39.2250625367047,2244.98303648588,0.0,1.0
2025-02-20,40.29,40.29,40.09,40.27,1762,39.4109169477265,39.4109169477265,39.2152807255983,39.3913533255137,1801.30241816399,0.0,1.0
2025-02-21,39.98,40.47,39.87,40.47,2611,39.1076808034278,39.5869895476419,39.0000808812573,39.5869895476419,2669.23984893654,0.0,1.0
2025-02-24,39.9474,40.1503,39.8144,39.9384,3565,39.0757920992209,39.27426504657,38.9456940115057,39.0669884692251,3644.51936478696,0.0,1.0
2025-02-25,40.3121,40.41,40.3,40.41,1332,39.4325347502717,39.5282986810034,39.4206987588329,39.5282986810034,1361.71102213078,0.0,1.0
2025-02-26,40.6,40.8089,40.45,40.47,5467,39.7141530920252,39.9184951260382,39.5674259254291,39.5869895476419,5588.9445630548,0.0,1.0
2025-02-27,40.2449,40.63,40.2431,40.63,55046,39.3668009796366,39.7434985253445,39.3650402536375,39.7434985253445,56273.8325256839,0.0,1.0
2025-02-28,40.66,40.7027,40.33,40.7027,4005,39.7728439586637,39.8146122920881,39.4500441921522,39.8146122920881,4094.33381654187,0.0,1.0
2025-03-03,40.86,41.26,40.69,41.1,1088,39.9684801807919,40.3597526250483,39.8021893919829,40.2032436473458,1112.26846252124,0.0,1.0
2025-03-04,40.8,40.8,40.3368,40.46,842,39.9097893141534,39.9097893141534,39.4566958237045,39.5772077365355,860.781291767356,0.0,1.0
2025-03-05,41.28,41.28,40.8328,41.211,844,40.3793162472611,40.3793162472611,39.9418736545825,40.3118217506269,862.825902911697,0.0,1.0
2025-03-06,40.48,40.56,40.48,40.56,523,39.5967713587483,39.6750258475996,39.5967713587483,39.6750258475996,534.665814245044,0.0,1.0
2025-03-07,41.31,41.375,40.73,40.73,26981,40.4086616805804,40.472243452772,39.8413166364086,39.8413166364086,27582.8266427256,0.0,1.0
2025-03-10,40.27,40.68,40.14,40.68,6698,39.3913533255137,39.7924075808765,39.2641897811304,39.7924075808765,6847.40272239637,0.0,1.0
2025-03-11,40.21,40.4184,39.89,40.15,7394,39.3326624588752,39.5365154023328,39.0196445034701,39.2739715922368,7558.92740062688,0.0,1.0
2025-03-12,40.26,40.44,40.11,40.2,14640,39.3815715144073,39.5576441143227,39.2348443478111,39.3228806477688,14966.5535765725,0.0,1.0
2025-03-13,39.95,40.1534,39.95,40.02,2412,39.0783353701086,39.277297408013,39.0783353701086,39.1468080478535,2465.80104007466,0.0,1.0
2025-03-14,40.49,40.49,40.28,40.28,2283,39.6065531698547,39.6065531698547,39.4011351366201,39.4011351366201,2333.9236212647,0.0,1.0
2025-03-17,40.93,40.93,40.52,40.52,1813,40.0369528585368,40.0369528585368,39.635898603174,39.635898603174,1853.44000234467,0.0,1.0
2025-03-18,40.995,41.03,40.9,40.98,4986,40.1005346307284,40.1347709696009,40.0076074252175,40.0858619140688,5097.2155828409,0.0,1.0
2025-03-19,41.14,41.15,40.92,40.92,2482,40.2423708917714,40.2521527028778,40.0271710474304,40.0271710474304,2537.36243012657,0.0,1.0
2025-03-20,40.93,40.97,40.77,40.77,1602,40.0369528585368,40.0760801029624,39.8804438808342,39.8804438808342,1637.73352661675,0.0,1.0
2025-03-21,40.46,40.53,40.44,40.44,1280,39.5772077365355,39.6456804142804,39.5576441143227,39.5576441143227,1308.55113237793,0.0,1.0
2025-03-24,40.73,40.73,40.56,40.56,1411,39.8413166364086,39.8413166364086,39.6750258475996,39.6750258475996,1442.47316233223,0.0,1.0
2025-03-25,40.78,40.89,40.78,40.83,1034,39.8902256919406,39.9978256141111,39.8902256919406,39.9391347474727,1057.06396162405,0.0,1.0
2025-03-26,40.525,40.56,40.42,40.56,448,39.6407895087272,39.6750258475996,39.5380804921099,39.6750258475996,457.992896332274,0.0,1.0
2025-03-27,40.51,40.61,40.38,40.38,1578,39.7873210391012,39.8855370870871,39.6596401767195,39.6596401767195,1606.66208054515,0.1648,1.0
2025-03-28,40.4,40.66,40.4,40.65,3045,39.6792833863167,39.9346451110801,39.6792833863167,39.9248235062815,3100.30800713559,0.0,1.0
2025-03-31,40.03,40.03,39.79,39.79,946,39.3158840087687,39.3158840087687,39.0801654936025,39.0801654936025,963.182717487775,0.0,1.0
2025-04-01,40.16,40.1799,39.91,40.15,3609,39.4435648711504,39.4631098646996,39.1980247511856,39.4337432663518,3674.55224885135,0.0,1.0
2025-04-02,40.46,40.46,39.98,39.98,665,39.7382130151082,39.7382130151082,39.2667759847757,39.2667759847757,677.078760179039,0.0,1.0
2025-04-03,40.01,40.255,40.01,40.15,1882,39.2962407991715,39.5368701167371,39.2962407991715,39.4337432663518,1916.18379948414,0.0,1.0
2025-04-04,37.59,38.2,37.17,38.2,16670,36.919412437912,37.5185303306261,36.506905036371,37.5185303306261,16972.7863641873,0.0,1.0
2025-04-07,35.99,37.0,35.99,37.0,4734,35.347955670137,36.339937754795,35.347955670137,36.339937754795,4819.98624163545,0.0,1.0
2025-04-08,36.03,37.56,35.98,37.56,2822,35.3872420893314,36.8899476235162,35.3381340653384,36.8899476235162,2873.25753567706,0.0,1.0
2025-04-09,38.79,39.0,36.15,36.3531,6305,38.0980050137431,38.3042587145136,35.5051013469145,35.704578140374,6419.52117733661,0.0,1.0
2025-04-10,38.58,38.58,38.07,38.275,1673,37.8917513129727,37.8917513129727,37.3908494682444,37.5921923666156,1703.38761771358,0.0,1.0
2025-04-11,39.62,39.62,38.829,38.829,792,38.9131982120264,38.9131982120264,38.1363092724577,38.1363092724577,806.385530919997,0.0,1.0
2025-04-14,39.99,40.1,39.69,39.69,1613,39.2765975895743,39.3846352423589,38.9819494456165,38.9819494456165,1642.2978047651,0.0,1.0
2025-04-15,40.92,40.92,40.54,40.54,3709,40.1900068358435,40.1900068358435,39.816785853497,39.816785853497,3776.36860376549,0.0,1.0
2025-04-16,40.48,41.01,40.37,41.01,3372,39.7578562247054,40.2784012790308,39.6498185719209,40.2784012790308,3433.24748770484,0.0,1.0
2025-04-17,41.2,41.37,41.08,41.1601,4045,40.4650117702041,40.6319790517802,40.347152512621,40.4258235670577,4118.47155627701,0.0,1.0
2025-04-21,40.86,41.105,40.6923,41.045,1790,40.1310772070519,40.3717065246175,39.9663688945795,40.3127768958259,1822.51275296313,0.0,1.0
2025-04-22,41.8,41.84,41.5,41.78,5050,41.0543080581197,41.0935944773141,40.7596599141619,41.0346648485225,5141.72592316413,0.0,1.0
2025-04-23,41.8,42.35,41.68,42.35,3085,41.0543080581197,41.5944963220423,40.9364488005366,41.5944963220423,3141.03454910125,0.0,1.0
2025-04-24,41.86,42.0,41.67,41.67,1777,41.1132376869113,41.2507401540916,40.926627195738,40.926627195738,1809.27662682429,0.0,1.0
2025-04-25,42.39,42.39,41.88,41.98,835,41.6337827412367,41.6337827412367,41.1328808965085,41.2310969444944,850.166563533078,0.0,1.0
2025-04-28,42.5,42.57,42.415,42.57,1940,41.7418203940212,41.8105716276114,41.6583367532332,41.8105716276114,1975.23728533434,0.0,1.0
2025-04-29,42.6846,42.7,42.535,42.7,2316,41.9231272186033,41.9382524899931,41.7761960108163,41.9382524899931,2358.06677981151,0.0,1.0
2025-04-30,42.4,42.4,42.4,42.4,428,41.6436043460353,41.6436043460353,41.6436043460353,41.6436043460353,435.773999032524,0.0,1.0
2025-05-01,42.44,43.06,42.44,43.06,934,41.6828907652297,42.2918302627425,41.6828907652297,42.2918302627425,950.964754898077,0.0,1.0
2025-05-02,43.06,43.2599,42.94,43.2599,4963,42.2918302627425,42.4881641426663,42.1739710051593,42.4881641426663,5053.14569438882,0.0,1.0
2025-05-05,43.2,43.4299,43.2,43.286,1704,42.4293327299228,42.6551314242424,42.4293327299228,42.5137985311907,1734.95068773696,0.0,1.0
2025-05-06,43.28,43.5806,43.28,43.515,17949,42.5079055683115,42.8031430085572,42.5079055683115,42.7387132810785,18275.0175435392,0.0,1.0
2025-05-07,42.91,43.36,42.91,43.07,1581,42.1445061907636,42.5864784067003,42.1445061907636,42.3016518675411,1609.71657119257,0.0,1.0
2025-05-08,43.0,43.305,43.0,43.305,9200,42.2329006339509,42.532459580308,42.2329006339509,42.532459580308,9367.10465210098,0.0,1.0
2025-05-09,43.43,43.53,43.21,43.53,36003,42.6552296402904,42.7534456882763,42.4391543347214,42.7534456882763,36656.9422597382,0.0,1.0
2025-05-12,43.06,43.06,42.88,43.05,2868,42.2918302627425,42.2918302627425,42.1150413763678,42.2820086579439,2920.09305893756,0.0,1.0
2025-05-13,43.55,43.83,43.53,43.5771,7031,42.7730888978735,43.0480938322341,42.7534456882763,42.7997054468777,7158.70791401327,0.0,1.0
2025-05-14,43.6916,43.7514,43.65,43.745,8505,42.9121628218216,42.9708960185172,42.8713049458595,42.9646101914461,8659.4809854477,0.0,1.0
2025-05-15,44.0,44.03,43.91,43.91,930,43.2150611138102,43.244525928206,43.1266666706229,43.1266666706229,946.892100701513,0.0,1.0
2025-05-16,44.12,44.265,44.12,44.23,3592,43.3329203713933,43.4753336409729,43.3329203713933,43.4409580241779,3657.24346851595,0.0,1.0
2025-05-19,44.74,44.74,44.6,44.7099,1099,43.9418598689061,43.9418598689061,43.8043574017258,43.9122968384624,1118.96174050641,0.0,1.0
2025-05-20,45.16,45.31,45.08,45.16,6194,44.354367270447,44.5016913424259,44.2757944320583,44.354367270447,6306.5050233819,0.0,1.0
2025-05-21,44.83,45.4876,44.83,45.48,1055,44.0302543120935,44.6761230436489,44.0302543120935,44.668658624002,1074.16254434419,0.0,1.0
2025-05-22,45.14,45.35,44.88,44.88,74892,44.3347240608499,44.5409777616203,44.0793623360864,44.0793623360864,76252.3045222985,0.0,1.0
2025-05-23,45.49,45.6899,44.89,44.89,51124,44.6784802288006,44.8748141087245,44.089183940885,44.089183940885,52052.5932863055,0.0,1.0
2025-05-27,45.7,45.89,45.66,45.7,8037,44.8847339295711,45.0713444207443,44.8454475103767,44.8847339295711,8182.98044444952,0.0,1.0
2025-05-28,45.35,45.6,45.35,45.6,616,44.5409777616203,44.7865178815851,44.5409777616203,44.7865178815851,627.188746271109,0.0,1.0
2025-05-29,45.52,45.69,45.41,45.63,2847,44.7079450431964,44.8749123247725,44.5999073904119,44.8159826959809,2898.7116244056,0.0,1.0
2025-05-30,45.74,45.8,45.645,45.7461,1119,44.9240203487654,44.982949977557,44.8307151031788,44.9300115276926,1139.32501148924,0.0,1.0
2025-06-02,46.09,46.09,45.86,45.86,741,45.2677765167162,45.2677765167162,45.0418796063486,45.0418796063486,754.459189913786,0.0,1.0
2025-06-03,45.88,45.91,45.83,45.8601,2806,45.0615228159458,45.0909876303415,45.0124147919528,45.0419778223966,2856.9669188908,0.0,1.0
2025-06-04,46.04,46.16,46.04,46.15,2097,45.2186684927232,45.3365277503064,45.2186684927232,45.3267061455078,2135.08896254954,0.0,1.0
2025-06-05,46.13,46.29,46.13,46.1321,1822,45.3070629359106,45.4642086126881,45.3070629359106,45.3091254729183,1855.09398653565,0.0,1.0
2025-06-06,46.23,46.35,46.1,46.1,4656,45.4052789838965,45.5231382414796,45.2775981215148,45.2775981215148,4740.56948480241,0.0,1.0
2025-06-09,46.38,46.4199,46.1025,46.1025,6441,45.5526030558754,45.5917912590218,45.2800535227144,45.2800535227144,6557.99142001983,0.0,1.0
2025-06-10,46.39,46.45,46.365,46.45,4684,45.562424660674,45.6213542894656,45.5378706486775,45.6213542894656,4769.07806417837,0.0,1.0
2025-06-11,46.34,46.4799,46.2857,46.2857,1616,45.513316636681,45.6507208878134,45.4599853226247,45.4599853226247,1645.35229541252,0.0,1.0
2025-06-12,46.63,46.65,46.63,46.64,606,45.7981431758402,45.8177863854374,45.7981431758402,45.8079647806388,617.007110779696,0.0,1.0
2025-06-13,46.06,46.06,45.87,45.87,743,45.2383117023204,45.2383117023204,45.0517012111472,45.0517012111472,756.495517012069,0.0,1.0
2025-06-16,46.33,46.71,46.11,46.62,5898,45.5034950318824,45.876716014229,45.2874197263134,45.7883215710416,6005.12861283605,0.0,1.0
2025-06-17,45.6762,45.6762,45.6762,45.6762,220,44.8613585101504,44.8613585101504,44.8613585101504,44.8613585101504,223.995980811111,0.0,1.0
2025-06-18,45.96,46.1473,45.96,46.02,2758,45.1400956543345,45.3240543122121,45.1400956543345,45.1990252831261,2808.09506853201,0.0,1.0
2025-06-20,45.64,45.87,45.6,45.6,928,44.8258043007795,45.0517012111472,44.7865178815851,44.7865178815851,944.85577360323,0.0,1.0
2025-06-23,45.86,45.86,45.812,45.812,7686,45.0418796063486,45.0418796063486,44.9947359033153,44.9947359033153,7825.60503870088,0.0,1.0
2025-06-24,46.64,46.64,46.338,46.55,2406,45.8079647806388,45.8079647806388,45.5113523157213,45.7195703374515,2449.70149923424,0.0,1.0
2025-06-25,46.47,46.47,46.21,46.3446,860,45.6409974990627,45.6409974990627,45.3856357742993,45.5178345748884,875.620652261615,0.0,1.0
2025-06-26,46.76,46.76,46.46,46.58,5238,46.4451904999716,46.4451904999716,46.1472102358571,46.2664023415029,5273.50361497925,0.5288,1.0
2025-06-27,46.88,46.88,46.6707,46.69,634,46.5643826056173,46.5643826056173,46.3564917080202,46.3756617716782,638.297306585882,0.0,1.0
2025-06-30,46.89,46.89,46.5454,46.5454,474,46.5743152810878,46.5743152810878,46.232035284375,46.232035284375,477.212812810265,0.0,1.0
2025-07-01,47.08,47.08,46.777055,46.777055,847,46.763036115027,46.763036115027,46.4621306779865,46.4621306779865,852.74103892467,0.0,1.0
2025-07-02,46.18,46.18,45.82,45.845,3363,45.8690953226836,45.8690953226836,45.5115190057463,45.5363506944225,3385.79470354625,0.0,1.0
2025-07-03,46.75,46.75,46.75,46.75,338,46.4352578245011,46.4352578245011,46.4352578245011,46.4352578245011,340.29099310099,0.0,1.0
2025-07-07,46.23,46.5353,46.185845,46.5353,1381,45.918758700036,46.2220032821498,45.8749009714961,46.2220032821498,1390.36053690079,0.0,1.0
2025-07-08,46.49,46.49,46.27,46.27,1668,46.1770082622686,46.1770082622686,45.958489401918,45.958489401918,1679.3058476108,0.0,1.0
2025-07-09,46.7,46.7,46.44,46.5125,540,46.3855944471487,46.3855944471487,46.1273448849161,46.1993567820771,543.660166492706,0.0,1.0
2025-07-10,46.8,46.8,46.51,46.55,760,46.4849212018535,46.4849212018535,46.1968736132095,46.2366043150914,765.151345434179,0.0,1.0
2025-07-11,46.32,46.35,46.2951,46.2951,2066,46.0081527792704,46.0379508056818,45.9834204173489,45.9834204173489,2080.00352587765,0.0,1.0
2025-07-14,46.41,46.45,46.16,46.45,948,46.0975468585047,46.1372775603866,45.8492299717427,46.1372775603866,954.425625620529,0.0,1.0
2025-07-15,45.81,46.02,45.51,46.02,6179,45.5015863302758,45.7101725151559,45.2036060661614,45.7101725151559,6220.8817939971,0.0,1.0
2025-07-16,46.0209,46.0209,45.69,45.69,518,45.7110664559483,45.7110664559483,45.38239422463,45.38239422463,521.511048598559,0.0,1.0
2025-07-17,46.0972,46.1691,46.03,46.0638,1155,45.786852769788,45.8582687064208,45.7201051906264,45.7536776337166,1162.82868944273,0.0,1.0
2025-07-18,46.117,46.63,46.1,46.63,3076,45.8065194672196,46.3160657188553,45.7896339189198,46.3160657188553,3096.84939283623,0.0,1.0
2025-07-21,46.6786,46.8,46.42,46.43,2644,46.3643385216418,46.4849212018535,46.1074795339752,46.1174122094457,2661.92125964207,0.0,1.0
2025-07-22,46.9336,46.9336,46.65,46.65,2389,46.6176217461391,46.6176217461391,46.3359310697963,46.3359310697963,2405.19284768718,0.0,1.0
2025-07-23,47.5328,47.5328,47.085,47.2,5821,47.2127876603304,47.2127876603304,46.7680024527622,46.8822282206728,5860.45523917415,0.0,1.0
2025-07-24,47.1519,47.56,47.1519,47.56,216,46.8344520516597,47.2398045376101,46.8344520516597,47.2398045376101,217.464066597083,0.0,1.0
2025-07-25,46.9747,46.9747,46.9747,46.9747,167,46.6584450423228,46.6584450423228,46.6584450423228,46.6584450423228,168.1319403783,0.0,1.0
2025-07-28,46.2386,46.28,46.158537,46.28,1494,45.9273008009406,45.9684220773884,45.8477768213213,45.9684220773884,1504.12646062982,0.0,1.0
2025-07-29,46.3676,46.3676,46.3676,46.3676,157,46.0554323145099,46.0554323145099,46.0554323145099,46.0554323145099,158.064159517324,0.0,1.0
2025-07-30,45.7561,46.0297,45.52,45.8,2062,45.4480492094899,45.7198072103623,45.2135387416319,45.4916536548053,2075.97641353326,0.0,1.0
2025-07-31,45.8606,46.05,45.71,46.05,330,45.5518456681564,45.7399705415674,45.402259575571,45.7399705415674,332.23676841221,0.0,1.0
2025-08-01,45.9507,45.9507,45.5839,45.5839,706,45.6413390741455,45.6413390741455,45.2770085378882,45.2770085378882,710.785328784909,0.0,1.0
2025-08-04,46.3377,46.43,46.3377,46.3825,471,46.0257336148531,46.1174122094457,46.0257336148531,46.0702320009609,474.192478551972,0.0,1.0
2025-08-05,46.4904,46.6,46.27,46.43,10878,46.1774055692874,46.2862676924439,45.958489401918,46.1174122094457,10951.7320205697,0.0,1.0
2025-08-06,46.9174,47.11,46.43,46.43,6436,46.6015308118769,46.7928341414384,46.1174122094457,46.1174122094457,6479.62376212419,0.0,1.0
2025-08-07,46.9241,47.1,46.1,46.89,57495,46.6081857044422,46.7829014659679,45.7896339189198,46.5743152810878,57884.7060601817,0.0,1.0
2025-08-08,46.9311,46.9311,46.826,46.83,15410,46.6151385772715,46.6151385772715,46.5107461580767,46.5147192282649,15514.4503067641,0.0,1.0
2025-08-11,47.0086,47.0086,46.8,46.8,1342,46.6921168121677,46.6921168121677,46.4849212018535,46.4849212018535,1351.09619154299,0.0,1.0
2025-08-12,47.3903,47.3903,47.0,47.0,556,47.071247034876,47.071247034876,46.6835747112631,46.6835747112631,559.768615870268,0.0,1.0
2025-08-13,47.4927,47.55,47.3822,47.3822,1054,47.1729576316937,47.2298718621396,47.0632015677449,47.0632015677449,1061.14410274688,0.0,1.0
2025-08-14,47.7461,47.7461,47.28,47.54,1674,47.4246516281157,47.4246516281157,46.9616896244366,47.2199391866691,1685.34651612739,0.0,1.0
2025-08-15,47.3728,47.5695,47.24,47.5695,641,47.0538648528027,47.249240579307,46.9219589225547,47.249240579307,645.344753188564,0.0,1.0
2025-08-18,47.3822,47.52,47.163,47.52,1275,47.0632015677449,47.2000738357282,46.845477321432,47.2000738357282,1283.64205977445,0.0,1.0
2025-08-19,47.216,47.4689,47.03,47.26,2381,46.8981205014255,47.149317864074,46.7133727376746,46.9418242734956,2397.1386229984,0.0,1.0
2025-08-20,47.5926,47.5926,47.27,47.27,236,47.2721850596438,47.2721850596438,46.9517569489661,46.9517569489661,237.599628319035,0.0,1.0
2025-08-21,47.3784,47.67,47.25,47.62,2894,47.0594271510661,47.3490639677854,46.9318915980252,47.299400590433,2913.61578116647,0.0,1.0
2025-08-22,48.2334,48.398533,47.74,47.74,1676,47.9086709037923,48.072692153639,47.4185926960787,47.4185926960787,1687.36007229959,0.0,1.0
2025-08-25,47.761,47.97,47.74,47.97,1659,47.4394513145668,47.6470442318998,47.4185926960787,47.6470442318998,1670.24484483592,0.0,1.0
2025-08-26,47.9041,48.01,47.42,47.43,770,47.5815879005493,47.6867749337817,47.1007470810233,47.1106797564938,775.219126295156,0.0,1.0
2025-08-27,47.7594,47.7594,47.29,47.6338,936,47.4378620864915,47.4378620864915,46.9716222999071,47.3131076825822,942.344288587357,0.0,1.0
2025-08-28,47.7103,47.8023,47.56,47.8023,3396,47.3890926499314,47.4804732642598,47.2398045376101,47.4804732642598,3419.01838038747,0.0,1.0
2025-08-29,47.3956,47.4489,47.33,47.4489,1625,47.0765113528754,47.129452513133,47.011353001789,47.129452513133,1636.01438990861,0.0,1.0
2025-09-02,46.315,46.5658,45.97,45.97,1713,46.0031864415351,46.2522979423348,45.6605091378035,45.6605091378035,1724.6108614852,0.0,1.0
2025-09-03,46.8041,46.8284,46.8041,46.8284,396,46.4889935987964,46.5131300001897,46.4889935987964,46.5131300001897,398.684122094651,0.0,1.0
2025-09-04,46.9674,46.9674,46.81,46.81,5295,46.6511941892293,46.6511941892293,46.494853877324,46.494853877324,5330.88996588682,0.0,1.0
2025-09-05,47.2983,47.57,47.2983,47.57,2428,46.9798664205476,47.2497372130806,46.9798664205476,47.2497372130806,2444.45719304498,0.0,1.0
2025-09-08,47.6428,47.69,47.56,47.56,724,47.3220470905057,47.3689293187263,47.2398045376101,47.2398045376101,728.907334334665,0.0,1.0
2025-09-09,47.7265,47.8113,47.54,47.8113,3060,47.4051835841936,47.4894126721833,47.2199391866691,47.4894126721833,3080.74094345867,0.0,1.0
2025-09-10,47.4651,47.47,47.13,47.13,1018,47.1455434473952,47.1504104583757,46.8126994923794,46.8126994923794,1024.90009164736,0.0,1.0
2025-09-11,47.8848,47.8848,47.8848,47.8848,66,47.5624178368913,47.5624178368913,47.5624178368913,47.5624178368913,66.4473536824419,0.0,1.0
2025-09-12,47.7606,47.97,47.71,47.75,2514,47.4390540075479,47.6470442318998,47.3887946696673,47.4285253715492,2531.04010844938,0.0,1.0
2025-09-15,48.2222,48.2222,48.2222,48.2222,70,47.8975463072654,47.8975463072654,47.8975463072654,47.8975463072654,70.4744660268323,0.0,1.0
2025-09-16,48.0278,48.35,48.0278,48.35,205,47.7044550961192,48.0244858997781,47.7044550961192,48.0244858997781,206.389507650009,0.0,1.0
2025-09-17,47.9736,48.225,47.9736,48.225,1863,47.6506199950692,47.9003274563971,47.6506199950692,47.9003274563971,1875.62757439984,0.0,1.0
2025-09-18,47.8891,48.0,47.8,48.0,1805,47.5666888873436,47.6768422583113,47.4781887489016,47.6768422583113,1817.23444540618,0.0,1.0
2025-09-19,47.5536,47.5536,47.41,47.45,3230,47.233447625309,47.233447625309,47.0908144055529,47.1305451074348,3251.89321809526,0.0,1.0
2025-09-22,47.9752,47.9752,47.57,47.58,1514,47.6522092231445,47.6522092231445,47.2497372130806,47.259669888551,1524.26202235177,0.0,1.0
2025-09-23,47.91,48.42,47.91,48.12,1126,47.5874481790769,48.0940146280715,47.5874481790769,47.796034363957,1133.6321249459,0.0,1.0
2025-09-24,47.7297,47.99,47.7297,47.99,271,47.4083620403442,47.6669095828408,47.4083620403442,47.6669095828408,272.83686133245,0.0,1.0
2025-09-25,47.1372,47.3,46.86,47.05,5713,47.1372,47.3,46.86,47.05,5713,0.3195,1.0
2025-09-26,47.7982,47.8,47.6,47.6,2849,47.7982,47.8,47.6,47.6,2849,0.0,1.0
2025-09-29,47.795,47.795,47.795,47.795,225,47.795,47.795,47.795,47.795,225,0.0,1.0
2025-09-30,48.4684,48.4684,48.13,48.13,2801,48.4684,48.4684,48.13,48.13,2801,0.0,1.0
2025-10-01,48.695,48.695,48.695,48.695,120,48.695,48.695,48.695,48.695,120,0.0,1.0
2025-10-02,48.4699,48.4699,48.4699,48.4699,60,48.4699,48.4699,48.4699,48.4699,60,0.0,1.0
2025-10-03,48.8419,49.03,48.67,48.67,1616,48.8419,49.03,48.67,48.67,1616,0.0,1.0
2025-10-06,48.7911,48.99,48.64,48.99,7566,48.7911,48.99,48.64,48.99,7566,0.0,1.0
2025-10-07,48.4297,48.7413,48.32,48.7413,6834,48.4297,48.7413,48.32,48.7413,6834,0.0,1.0
2025-10-08,48.553,48.81,48.53,48.65,1092,48.553,48.81,48.53,48.65,1092,0.0,1.0
2025-10-09,48.0586,48.66,48.0586,48.66,547,48.0586,48.66,48.0586,48.66,547,0.0,1.0
2025-10-10,47.6648,48.2259,47.6648,48.13,510,47.6648,48.2259,47.6648,48.13,510,0.0,1.0
2025-10-13,48.4223,48.4223,48.07,48.07,2815,48.4223,48.4223,48.07,48.07,2815,0.0,1.0
2025-10-14,48.5933,48.8,48.03,48.03,5362,48.5933,48.8,48.03,48.03,5362,0.0,1.0
2025-10-15,48.4985,48.65,48.44,48.44,1249,48.4985,48.65,48.44,48.44,1249,0.0,1.0
2025-10-16,48.4221,48.69,48.42,48.64,2115,48.4221,48.69,48.42,48.64,2115,0.0,1.0
2025-10-17,48.27,48.27,47.97,48.1643,27259,48.27,48.27,47.97,48.1643,27259,0.0,1.0
2025-10-20,48.3289,48.34,48.125,48.25,1687,48.3289,48.34,48.125,48.25,1687,0.0,1.0
2025-10-21,47.703,47.85,47.685,47.76,793,47.703,47.85,47.685,47.76,793,0.0,1.0
2025-10-22,48.2582,48.2582,48.11,48.11,1329,48.2582,48.2582,48.11,48.11,1329,0.0,1.0
2025-10-23,48.525,48.5613,48.525,48.5613,214,48.525,48.5613,48.525,48.5613,214,0.0,1.0
2025-10-24,48.765,48.8368,48.72,48.72,872,48.765,48.8368,48.72,48.72,872,0.0,1.0
2025-10-27,48.81,49.0,48.66,49.0,1499,48.81,49.0,48.66,49.0,1499,0.0,1.0
2025-10-28,48.595,48.595,48.5822,48.5822,150,48.595,48.595,48.5822,48.5822,150,0.0,1.0
2025-10-29,48.39,48.6,48.39,48.6,206,48.39,48.6,48.39,48.6,206,0.0,1.0
2025-10-30,48.2501,48.4099,48.16,48.16,809,48.2501,48.4099,48.16,48.16,809,0.0,1.0
2025-10-31,48.0604,48.0604,47.98,47.98,448,48.0604,48.0604,47.98,47.98,448,0.0,1.0
2025-11-03,47.8492,47.98,47.805,47.805,2049,47.8492,47.98,47.805,47.805,2049,0.0,1.0
2025-11-04,46.845,46.91,46.845,46.91,2048,46.845,46.91,46.845,46.91,2048,0.0,1.0
2025-11-05,47.3724,47.45,47.03,47.03,15483,47.3724,47.45,47.03,47.03,15483,0.0,1.0
2025-11-06,47.3707,47.3944,47.3707,47.3944,395,47.3707,47.3944,47.3707,47.3944,395,0.0,1.0
2025-11-07,47.6238,47.6238,47.15,47.3587,455,47.6238,47.6238,47.15,47.3587,455,0.0,1.0
2025-11-10,48.1991,48.1991,47.74,47.74,5793,48.1991,48.1991,47.74,47.74,5793,0.0,1.0
2025-11-11,48.3273,48.43,48.14,48.14,4398,48.3273,48.43,48.14,48.14,4398,0.0,1.0
2025-11-12,48.2533,48.28,48.21,48.28,1479,48.2533,48.28,48.21,48.28,1479,0.0,1.0
2025-11-13,47.9138,48.42,47.9138,48.35,2812,47.9138,48.42,47.9138,48.35,2812,0.0,1.0
2025-11-14,47.3426,47.3426,47.235,47.3193,2317,47.3426,47.3426,47.235,47.3193,2317,0.0,1.0
2025-11-17,46.705,47.16,46.5834,47.14,4387,46.705,47.16,46.5834,47.14,4387,0.0,1.0
2025-11-18,46.5112,46.5112,46.335,46.335,317,46.5112,46.5112,46.335,46.335,317,0.0,1.0
2025-11-19,46.1899,46.1899,46.1899,46.1899,91,46.1899,46.1899,46.1899,46.1899,91,0.0,1.0
2025-11-20,45.8213,46.8363,45.8213,46.42,8669,45.8213,46.8363,45.8213,46.42,8669,0.0,1.0
2025-11-21,46.4356,46.4356,46.0832,46.3199,2314,46.4356,46.4356,46.0832,46.3199,2314,0.0,1.0
2025-11-24,46.63,46.73,46.23,46.23,6344,46.63,46.73,46.23,46.23,6344,0.0,1.0
2025-11-25,47.2811,47.2811,47.1,47.14,2098,47.2811,47.2811,47.1,47.14,2098,0.0,1.0
2025-11-26,48.2198,48.2198,47.74,47.74,10837,48.2198,48.2198,47.74,47.74,10837,0.0,1.0