date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-09,20.62,20.62,20.6,20.6,500,16.6022444127094,16.6022444127094,16.5861413628426,16.5861413628426,621.00037463052,0.0,1.0
2011-05-10,20.8008,20.81,20.8008,20.81,400,16.7478159835056,16.7552233864444,16.7478159835056,16.7552233864444,496.800299704417,0.0,1.0
2011-05-11,20.53,20.58,20.53,20.58,1500,16.5297806883087,16.5700383129757,16.5297806883087,16.5700383129757,1863.00112389155,0.0,1.0
2011-05-12,20.82,20.82,20.82,20.82,300,16.7632749113778,16.7632749113778,16.7632749113778,16.7632749113778,372.600224778312,0.0,1.0
2011-05-13,20.75,20.75,20.75,20.75,300,16.7069142368439,16.7069142368439,16.7069142368439,16.7069142368439,372.600224778311,0.0,1.0
2011-05-16,20.5282,20.5282,20.5282,20.5282,300,16.5283314138206,16.5283314138206,16.5283314138206,16.5283314138206,372.600224778313,0.0,1.0
2011-05-17,20.25,20.25,20.25,20.25,10000,16.3043379901729,16.3043379901729,16.3043379901729,16.3043379901729,12420.0074926104,0.0,1.0
2011-05-18,20.39,20.39,20.32,20.32,1000,16.4170593392408,16.4170593392408,16.3606986647069,16.3606986647069,1242.00074926104,0.0,1.0
2011-05-19,20.5708,20.5708,20.448,20.45,1100,16.562630910037,16.562630910037,16.4637581838546,16.4653684888413,1366.20082418714,0.0,1.0
2011-05-20,20.416,20.66,20.416,20.66,1100,16.4379933040677,16.6344505124431,16.4379933040677,16.6344505124431,1366.20082418714,0.0,1.0
2011-05-23,20.1963,20.24,20.1963,20.24,500,16.2611013012805,16.2962864652395,16.2611013012805,16.2962864652395,621.000374630518,0.0,1.0
2011-05-24,20.01,20.16,20.01,20.16,2500,16.1111013917709,16.2318742657722,16.1111013917709,16.2318742657722,3105.00187315259,0.0,1.0
2011-05-25,20.01,20.01,20.01,20.01,0,16.1111013917709,16.1111013917709,16.1111013917709,16.1111013917709,0,0.0,1.0
2011-05-26,20.26,20.26,20.26,20.26,400,16.3123895151064,16.3123895151064,16.3123895151064,16.3123895151064,496.800299704414,0.0,1.0
2011-05-27,20.45,20.45,20.4,20.4,800,16.4653684888413,16.4653684888413,16.4251108641742,16.4251108641742,993.600599408831,0.0,1.0
2011-05-31,20.58,20.62,20.55,20.61,32000,16.5700383129757,16.6022444127094,16.5458837381755,16.594192887776,39744.0239763534,0.0,1.0
2011-06-01,20.19,20.59,20.19,20.59,1900,16.2560288405724,16.5780898379092,16.2560288405724,16.5780898379092,2359.80142359598,0.0,1.0
2011-06-02,20.19,20.19,20.19,20.19,0,16.2560288405724,16.2560288405724,16.2560288405724,16.2560288405724,0,0.0,1.0
2011-06-03,19.85,20.04,19.67,19.67,8200,15.9822769928362,16.1352559665711,15.8373495440346,15.8373495440346,10184.4061439405,0.0,1.0
2011-06-06,19.85,19.85,19.85,19.85,0,15.9822769928362,15.9822769928362,15.9822769928362,15.9822769928362,0,0.0,1.0
2011-06-07,19.67,19.77,19.67,19.77,400,15.8373495440346,15.9178647933688,15.8373495440346,15.9178647933688,496.800299704417,0.0,1.0
2011-06-08,19.57,19.66,19.54,19.66,1800,15.7568342947005,15.8292980191012,15.7326797199002,15.8292980191012,2235.60134866986,0.0,1.0
2011-06-09,19.67,19.67,19.67,19.67,900,15.8373495440346,15.8373495440346,15.8373495440346,15.8373495440346,1117.80067433494,0.0,1.0
2011-06-10,19.67,19.67,19.67,19.67,0,15.8373495440346,15.8373495440346,15.8373495440346,15.8373495440346,0,0.0,1.0
2011-06-13,19.32,19.32,19.32,19.32,100,15.555546171365,15.555546171365,15.555546171365,15.555546171365,124.200074926104,0.0,1.0
2011-06-14,19.32,19.32,19.32,19.32,0,15.555546171365,15.555546171365,15.555546171365,15.555546171365,0,0.0,1.0
2011-06-15,19.62,19.62,19.62,19.62,100,15.7970919193675,15.7970919193675,15.7970919193675,15.7970919193675,124.200074926104,0.0,1.0
2011-06-16,19.3908,19.7,19.3908,19.7,4200,15.6125509678936,15.8615041188349,15.6125509678936,15.8615041188349,5216.40314689636,0.0,1.0
2011-06-17,19.51,19.74,19.51,19.74,4200,15.7085251450999,15.8937102185686,15.7085251450999,15.8937102185686,5216.40314689638,0.0,1.0
2011-06-20,19.6299,19.6299,19.6299,19.6299,300,15.8050629290516,15.8050629290516,15.8050629290516,15.8050629290516,372.600224778313,0.0,1.0
2011-06-21,19.88,19.91,19.52,19.52,63500,16.0387986978688,16.0630021164269,15.748357675171,15.748357675171,78707.8897728009,0.0402,1.0
2011-06-22,19.85,19.92,19.83,19.831,55900,16.0145952793106,16.071069922613,15.9984596669385,15.9992664475571,69287.7328866076,0.0,1.0
2011-06-23,19.72,19.76,19.47,19.47,6500,15.909713798892,15.9419850236362,15.7080186442407,15.7080186442407,8056.71312634969,0.0,1.0
2011-06-24,19.62,19.62,19.62,19.62,4100,15.8290357370315,15.8290357370315,15.8290357370315,15.8290357370315,5081.92674123596,0.0,1.0
2011-06-27,19.61,19.67,19.57,19.67,800,15.8209679308454,15.8693747679617,15.7886967061012,15.8693747679617,991.59546170458,0.0,1.0
2011-06-28,19.61,19.61,19.61,19.61,0,15.8209679308454,15.8209679308454,15.8209679308454,15.8209679308454,0,0.0,1.0
2011-06-29,20.0678,20.1,20.04,20.04,7000,16.1903120980428,16.2162904339619,16.1678835968456,16.1678835968456,8676.46028991508,0.0,1.0
2011-06-30,20.22,20.24,20.22,20.24,500,16.3131041081945,16.3292397205666,16.3131041081945,16.3292397205666,619.747163565362,0.0,1.0
2011-07-01,20.45,20.45,20.42,20.42,1500,16.4986636504737,16.4986636504737,16.4744602319155,16.4744602319155,1859.24149069608,0.0,1.0
2011-07-05,20.48,20.48,20.48,20.48,1000,16.5228670690318,16.5228670690318,16.5228670690318,16.5228670690318,1239.49432713073,0.0,1.0
2011-07-06,20.5899,20.6,20.5899,20.6,400,16.6115322590165,16.6196807432644,16.6115322590165,16.6196807432644,495.79773085229,0.0,1.0
2011-07-07,20.8055,20.81,20.792,20.8099,900,16.7854741603878,16.7891046731715,16.7745826220366,16.7890239951096,1115.54489441765,0.0,1.0
2011-07-08,20.57,20.6,20.57,20.5999,600,16.5954773247063,16.6196807432644,16.5954773247063,16.6196000652026,743.696596278434,0.0,1.0
2011-07-11,20.57,20.57,20.57,20.57,0,16.5954773247063,16.5954773247063,16.5954773247063,16.5954773247063,0,0.0,1.0
2011-07-12,20.29,20.29,20.29,20.29,1000,16.3695787514969,16.3695787514969,16.3695787514969,16.3695787514969,1239.49432713072,0.0,1.0
2011-07-13,20.3,20.42,20.3,20.42,900,16.3776465576829,16.4744602319155,16.3776465576829,16.4744602319155,1115.54489441765,0.0,1.0
2011-07-14,20.2,20.2,20.2,20.2,900,16.2969684958224,16.2969684958224,16.2969684958224,16.2969684958224,1115.54489441765,0.0,1.0
2011-07-15,20.2,20.2,20.2,20.2,0,16.2969684958224,16.2969684958224,16.2969684958224,16.2969684958224,0,0.0,1.0
2011-07-18,19.71,19.9,19.612,19.9,5300,15.9016459927059,16.0549343102409,15.8225814920826,16.0549343102409,6569.31993379285,0.0,1.0
2011-07-19,19.71,19.71,19.71,19.71,0,15.9016459927059,15.9016459927059,15.9016459927059,15.9016459927059,0,0.0,1.0
2011-07-20,20.0812,20.0812,20.0812,20.0812,300,16.2011229583321,16.2011229583321,16.2011229583321,16.2011229583321,371.848298139218,0.0,1.0
2011-07-21,20.08,20.08,20.08,20.08,0,16.2001548215898,16.2001548215898,16.2001548215898,16.2001548215898,0,0.0,1.0
2011-07-22,20.31,20.31,20.31,20.31,500,16.385714363869,16.385714363869,16.385714363869,16.385714363869,619.747163565361,0.0,1.0
2011-07-25,20.23,20.24,20.22,20.24,5600,16.3211719143806,16.3292397205666,16.3131041081945,16.3292397205666,6941.16823193204,0.0,1.0
2011-07-26,20.0555,20.1,20.0555,20.1,300,16.180388696434,16.2162904339619,16.180388696434,16.2162904339619,371.848298139217,0.0,1.0
2011-07-27,19.5,19.5,19.5,19.5,500,15.7322220627989,15.7322220627989,15.7322220627989,15.7322220627989,619.74716356536,0.0,1.0
2011-07-28,19.5,19.5,19.5,19.5,0,15.7322220627989,15.7322220627989,15.7322220627989,15.7322220627989,0,0.0,1.0
2011-07-29,19.5,19.5,19.5,19.5,0,15.7322220627989,15.7322220627989,15.7322220627989,15.7322220627989,0,0.0,1.0
2011-08-01,19.08,19.14,19.02,19.07,26200,15.3933742029847,15.441781040101,15.3449673658684,15.3853063967987,32474.751370825,0.0,1.0
2011-08-02,18.74,19.0,18.74,19.0,1800,15.119068792659,15.3288317534963,15.119068792659,15.3288317534963,2231.0897888353,0.0,1.0
2011-08-03,18.3299,18.3299,18.3299,18.3299,200,14.7882080609691,14.7882080609691,14.7882080609691,14.7882080609691,247.898865426144,0.0,1.0
2011-08-04,17.55,17.55,17.55,17.55,100,14.158999856519,14.158999856519,14.158999856519,14.158999856519,123.949432713072,0.0,1.0
2011-08-05,17.42,17.42,16.94,17.28,17700,14.0541183761003,14.0541183761003,13.6668636791699,13.9411690894956,21939.0495902138,0.0,1.0
2011-08-08,16.34,16.71,16.2,16.71,7100,13.1827953080068,13.4813041368907,13.0698460214021,13.4813041368907,8800.40972262816,0.0,1.0
2011-08-09,16.424,16.448,16.41,16.41,1600,13.2505648799697,13.2699276148162,13.2392699513092,13.2392699513092,1983.19092340915,0.0,1.0
2011-08-10,16.32,16.71,16.28,16.38,9800,13.1666596956347,13.4813041368907,13.1343884708905,13.215066532751,12147.0444058811,0.0,1.0
2011-08-11,16.946,16.946,16.59,16.59,1700,13.6717043628815,13.6717043628815,13.3844904626581,13.3844904626581,2107.14035612223,0.0,1.0
2011-08-12,16.97,17.12,16.97,17.04,500,13.691067097728,13.8120841905188,13.691067097728,13.7475417410304,619.747163565363,0.0,1.0
2011-08-15,17.48,17.48,17.25,17.27,3100,14.1025252132166,14.1025252132166,13.9169656709374,13.9331012833095,3842.43241410525,0.0,1.0
2011-08-16,17.28,17.33,17.28,17.31,1100,13.9411690894956,13.9815081204259,13.9411690894956,13.9653725080537,1363.4437598438,0.0,1.0
2011-08-17,17.2799,17.6,17.19,17.6,5000,13.9410884114337,14.1993388874492,13.8685588338211,14.1993388874492,6197.47163565364,0.0,1.0
2011-08-18,17.13,17.13,17.13,17.13,100,13.8201519967048,13.8201519967048,13.8201519967048,13.8201519967048,123.949432713073,0.0,1.0
2011-08-19,17.13,17.13,17.13,17.13,0,13.8201519967048,13.8201519967048,13.8201519967048,13.8201519967048,0,0.0,1.0
2011-08-22,16.12,16.17,16.11,16.17,4400,13.0053035719137,13.045642602844,12.9972357657277,13.045642602844,5453.77503937519,0.0,1.0
2011-08-23,16.12,16.12,16.12,16.12,0,13.0053035719137,13.0053035719137,13.0053035719137,13.0053035719137,0,0.0,1.0
2011-08-24,16.84,16.89,16.84,16.89,3800,13.5861856173094,13.6265246482396,13.5861856173094,13.6265246482396,4710.07844309674,0.0,1.0
2011-08-25,16.64,16.64,16.64,16.64,2600,13.4248294935884,13.4248294935884,13.4248294935884,13.4248294935884,3222.68525053987,0.0,1.0
2011-08-26,16.83,16.83,16.83,16.83,400,13.5781178111233,13.5781178111233,13.5781178111233,13.5781178111233,495.79773085229,0.0,1.0
2011-08-29,17.42,17.43,17.42,17.42,4800,14.0541183761003,14.0621861822864,14.0541183761003,14.0541183761003,5949.57277022748,0.0,1.0
2011-08-30,17.67,17.67,17.67,17.67,600,14.2558135307516,14.2558135307516,14.2558135307516,14.2558135307516,743.696596278433,0.0,1.0
2011-08-31,17.91,18.03,17.78,18.03,3500,14.4494408792168,14.5462545534494,14.3445593987981,14.5462545534494,4338.23014495753,0.0,1.0
2011-09-01,17.597,17.982,17.597,17.83,900,14.1969185455934,14.5075290837564,14.1969185455934,14.3848984297284,1115.54489441765,0.0,1.0
2011-09-02,17.6,17.6,17.6,17.6,0,14.1993388874492,14.1993388874492,14.1993388874492,14.1993388874492,0,0.0,1.0
2011-09-06,16.45,16.46,16.45,16.46,3600,13.2715411760534,13.2796089822394,13.2715411760534,13.2796089822394,4462.1795776706,0.0,1.0
2011-09-07,17.33,17.33,17.14,17.14,200,13.9815081204259,13.9815081204259,13.8282198028909,13.8282198028909,247.898865426144,0.0,1.0
2011-09-08,17.22,17.22,17.22,17.22,100,13.8927622523793,13.8927622523793,13.8927622523793,13.8927622523793,123.949432713072,0.0,1.0
2011-09-09,17.22,17.22,17.22,17.22,0,13.8927622523793,13.8927622523793,13.8927622523793,13.8927622523793,0,0.0,1.0
2011-09-12,16.48,16.48,16.48,16.48,100,13.2957445946115,13.2957445946115,13.2957445946115,13.2957445946115,123.949432713073,0.0,1.0
2011-09-13,16.48,16.48,16.48,16.48,0,13.2957445946115,13.2957445946115,13.2957445946115,13.2957445946115,0,0.0,1.0
2011-09-14,16.48,16.48,16.48,16.48,0,13.2957445946115,13.2957445946115,13.2957445946115,13.2957445946115,0,0.0,1.0
2011-09-15,17.6357,17.6357,17.59,17.59,400,14.2281409555334,14.2281409555334,14.1912710812632,14.1912710812632,495.79773085229,0.0,1.0
2011-09-16,17.6599,17.66,17.6599,17.66,1200,14.2476650465037,14.2477457245655,14.2476650465037,14.2477457245655,1487.39319255687,0.0,1.0
2011-09-19,17.66,17.66,17.66,17.66,0,14.2477457245655,14.2477457245655,14.2477457245655,14.2477457245655,0,0.0,1.0
2011-09-20,17.66,17.66,17.66,17.66,0,14.2477457245655,14.2477457245655,14.2477457245655,14.2477457245655,0,0.0,1.0
2011-09-21,16.73,16.96,16.68,16.86,13100,13.4974397492628,13.682999291542,13.4571007183326,13.6023212296815,16237.3756854125,0.0,1.0
2011-09-22,15.89,16.01,15.802,16.01,16500,12.8197440296346,12.9165577038672,12.7487473351973,12.9165577038672,20451.6563976569,0.0,1.0
2011-09-23,16.04,16.096,15.91,15.92,20300,12.9407611224253,12.9859408370672,12.8358796420067,12.8439474481927,25161.7348407537,0.0,1.0
2011-09-26,16.084,16.1,16.07,16.1,1600,12.9762594696439,12.9891679595416,12.9649645409835,12.9891679595416,1983.19092340916,0.0,1.0
2011-09-27,16.08,16.08,16.08,16.08,0,12.9730323471695,12.9730323471695,12.9730323471695,12.9730323471695,0,0.0,1.0
2011-09-28,16.345,16.58,16.3299,16.58,3400,13.1868292110999,13.376422656472,13.1746468237589,13.376422656472,4214.28071224445,0.0,1.0
2011-09-29,16.24,16.26,16.24,16.26,4100,13.1021172461463,13.1182528585184,13.1021172461463,13.1182528585184,5081.92674123598,0.0,1.0
2011-09-30,16.22,16.23,16.22,16.23,600,13.0859816337742,13.0940494399603,13.0859816337742,13.0940494399603,743.696596278436,0.0,1.0
2011-10-03,16.22,16.22,16.22,16.22,0,13.0859816337742,13.0859816337742,13.0859816337742,13.0859816337742,0,0.0,1.0
2011-10-04,15.3528,15.59,15.3028,15.4,3300,12.3863414813199,12.577709844053,12.3460024503897,12.4244215265181,4090.33127953139,0.0,1.0
2011-10-05,16.17,16.21,16.17,16.21,300,13.045642602844,13.0779138275882,13.045642602844,13.0779138275882,371.848298139217,0.0,1.0
2011-10-06,16.68,16.68,16.49,16.49,24000,13.4571007183326,13.4571007183326,13.3038124007976,13.3038124007976,29747.8638511373,0.0,1.0
2011-10-07,16.65,16.81,16.6115,16.81,1200,13.4328972997744,13.5619821987512,13.4018362459581,13.5619821987512,1487.39319255687,0.0,1.0
2011-10-10,17.054,17.054,17.054,17.054,500,13.7588366696909,13.7588366696909,13.7588366696909,13.7588366696909,619.74716356536,0.0,1.0
2011-10-11,17.05,17.05,17.05,17.05,0,13.7556095472164,13.7556095472164,13.7556095472164,13.7556095472164,0,0.0,1.0
2011-10-12,17.05,17.05,17.05,17.05,0,13.7556095472164,13.7556095472164,13.7556095472164,13.7556095472164,0,0.0,1.0
2011-10-13,17.15,17.31,17.15,17.28,1400,13.8362876090769,13.9653725080537,13.8362876090769,13.9411690894956,1735.29205798302,0.0,1.0
2011-10-14,17.15,17.15,17.15,17.15,0,13.8362876090769,13.8362876090769,13.8362876090769,13.8362876090769,0,0.0,1.0
2011-10-17,17.15,17.15,17.15,17.15,0,13.8362876090769,13.8362876090769,13.8362876090769,13.8362876090769,0,0.0,1.0
2011-10-18,17.61,17.61,17.61,17.61,100,14.2074066936353,14.2074066936353,14.2074066936353,14.2074066936353,123.949432713072,0.0,1.0
2011-10-19,17.43,17.67,17.43,17.67,112000,14.0621861822864,14.2558135307516,14.0621861822864,14.2558135307516,138823.364638641,0.0,1.0
2011-10-20,17.22,17.22,17.22,17.22,500,13.8927622523793,13.8927622523793,13.8927622523793,13.8927622523793,619.747163565362,0.0,1.0
2011-10-21,17.22,17.22,17.22,17.22,0,13.8927622523793,13.8927622523793,13.8927622523793,13.8927622523793,0,0.0,1.0
2011-10-24,18.64,18.66,18.57,18.57,2800,15.0383907307985,15.0545263431706,14.9819160874961,14.9819160874961,3470.58411596603,0.0,1.0
2011-10-25,18.15,18.64,18.15,18.64,37800,14.643068227682,15.0383907307985,14.643068227682,15.0383907307985,46852.8855655414,0.0,1.0
2011-10-26,18.3112,18.3112,18.3112,18.3112,900,14.7731212634011,14.7731212634011,14.7731212634011,14.7731212634011,1115.54489441766,0.0,1.0
2011-10-27,19.53,19.54,19.1,19.2,24100,15.756425481357,15.7644932875431,15.4095098153568,15.4901878772173,29871.8132838505,0.0,1.0
2011-10-28,19.37,19.46,19.21,19.35,3000,15.6273405823802,15.6999508380547,15.4982556834034,15.6112049700081,3718.48298139217,0.0,1.0
2011-10-31,18.72,19.12,18.72,18.86,14700,15.1029331802869,15.4256454277289,15.1029331802869,15.2158824668916,18220.5666088216,0.0,1.0
2011-11-01,18.21,18.21,18.21,18.21,400,14.6914750647983,14.6914750647983,14.6914750647983,14.6914750647983,495.79773085229,0.0,1.0
2011-11-02,18.49,18.59,18.3,18.59,93900,14.9173736380077,14.9980516998682,14.7640853204728,14.9980516998682,116388.517317575,0.0,1.0
2011-11-03,18.95,18.9512,18.55,18.55,600,15.2884927225661,15.2894608593084,14.965780475124,14.965780475124,743.696596278433,0.0,1.0
2011-11-04,18.82,18.82,18.79,18.79,500,15.1836112421474,15.1836112421474,15.1594078235893,15.1594078235893,619.747163565362,0.0,1.0
2011-11-07,19.05,19.05,18.6998,18.6998,179900,15.3691707844266,15.3691707844266,15.0866362117911,15.0866362117911,222985.029450817,0.0,1.0
2011-11-08,19.36,19.36,19.3099,19.3099,800,15.6192727761941,15.6192727761941,15.578853067202,15.578853067202,991.595461704582,0.0,1.0
2011-11-09,18.45,19.02,18.45,19.02,1000,14.8851024132635,15.3449673658684,14.8851024132635,15.3449673658684,1239.49432713073,0.0,1.0
2011-11-10,18.6,18.73,18.57,18.73,2000,15.0061195060543,15.1110009864729,14.9819160874961,15.1110009864729,2478.98865426145,0.0,1.0
2011-11-11,19.2056,19.2056,19.2056,19.2056,300,15.4947058486815,15.4947058486815,15.4947058486815,15.4947058486815,371.848298139218,0.0,1.0
2011-11-14,18.89,19.08,18.77,18.97,12700,15.2400858854498,15.3933742029847,15.1432722112172,15.3046283349382,15741.5779545602,0.0,1.0
2011-11-15,19.13,19.13,18.8,18.8,900,15.433713233915,15.433713233915,15.1674756297753,15.1674756297753,1115.54489441765,0.0,1.0
2011-11-16,18.82,18.82,18.82,18.82,1500,15.1836112421474,15.1836112421474,15.1836112421474,15.1836112421474,1859.24149069609,0.0,1.0
2011-11-17,18.31,18.84,18.27,18.67,6700,14.7721531266588,15.1997468545195,14.7398819019146,15.0625941493566,8304.61199177586,0.0,1.0
2011-11-18,18.3904,18.3904,18.3904,18.3904,500,14.8370182883947,14.8370182883947,14.8370182883947,14.8370182883947,619.747163565361,0.0,1.0
2011-11-21,17.83,17.83,17.83,17.83,1000,14.3848984297284,14.3848984297284,14.3848984297284,14.3848984297284,1239.49432713072,0.0,1.0
2011-11-22,17.83,17.83,17.83,17.83,0,14.3848984297284,14.3848984297284,14.3848984297284,14.3848984297284,0,0.0,1.0
2011-11-23,17.83,17.83,17.83,17.83,0,14.3848984297284,14.3848984297284,14.3848984297284,14.3848984297284,0,0.0,1.0
2011-11-25,17.83,17.83,17.83,17.83,0,14.3848984297284,14.3848984297284,14.3848984297284,14.3848984297284,0,0.0,1.0
2011-11-28,17.75,17.75,17.75,17.75,500,14.32035598024,14.32035598024,14.32035598024,14.32035598024,619.747163565361,0.0,1.0
2011-11-29,17.8,17.8196,17.76,17.76,900,14.3606950111702,14.3765079112949,14.328423786426,14.328423786426,1115.54489441765,0.0,1.0
2011-11-30,18.728,18.74,18.49,18.49,1400,15.1093874252357,15.119068792659,14.9173736380077,14.9173736380077,1735.29205798302,0.0,1.0
2011-12-01,18.854,18.854,18.8221,18.83,800,15.21104178318,15.21104178318,15.1853054814465,15.1916790483335,991.595461704578,0.0,1.0
2011-12-02,18.8,18.96,18.8,18.93,10000,15.1674756297753,15.2965605287521,15.1674756297753,15.272357110194,12394.9432713072,0.0,1.0
2011-12-05,19.24,19.24,19.1821,19.1821,1000,15.5224591019615,15.5224591019615,15.4757465041443,15.4757465041443,1239.49432713073,0.0,1.0
2011-12-06,19.017,19.12,18.9323,19.12,2100,15.3425470240126,15.4256454277289,15.2742127056168,15.4256454277289,2602.93808697452,0.0,1.0
2011-12-07,18.97,19.01,18.8,19.01,900,15.3046283349382,15.3368995596824,15.1674756297753,15.3368995596824,1115.54489441765,0.0,1.0
2011-12-08,18.46,18.97,18.46,18.97,5900,14.8931702194496,15.3046283349382,14.8931702194496,15.3046283349382,7313.01653007126,0.0,1.0
2011-12-09,18.82,18.82,18.49,18.51,2800,15.1836112421474,15.1836112421474,14.9173736380077,14.9335092503798,3470.58411596603,0.0,1.0
2011-12-12,18.399,18.91,18.39,18.91,8600,14.8439566017147,15.2562214978219,14.8366955761472,15.2562214978219,10659.6512133242,0.0,1.0
2011-12-13,18.44,18.7,18.44,18.66,3300,14.8770346070775,15.0867975679148,14.8770346070775,15.0545263431706,4090.33127953139,0.0,1.0
2011-12-14,17.79,18.0,17.768,17.99,6200,14.3526272049842,14.5220511348912,14.3348780313749,14.5139833287052,7684.86482821048,0.0,1.0
2011-12-15,17.98,18.02,17.98,18.02,800,14.5059155225191,14.5381867472633,14.5059155225191,14.5381867472633,991.595461704583,0.0,1.0
2011-12-16,18.08,18.08,18.08,18.08,200,14.5865935843797,14.5865935843797,14.5865935843797,14.5865935843797,247.898865426144,0.0,1.0
2011-12-19,17.918,18.31,17.9,18.31,4500,14.4558951241656,14.7721531266588,14.4413730730307,14.7721531266588,5577.72447208827,0.0,1.0
2011-12-20,18.49,18.54,18.26,18.3,3800,14.9173736380077,14.957712668938,14.7318140957286,14.7640853204728,4710.07844309676,0.0,1.0
2011-12-21,18.5,18.5,18.3,18.33,5100,14.9823194778054,14.9823194778054,14.8203484564238,14.844644109631,6297.42278155053,0.0705,1.0
2011-12-22,18.66,18.66,18.54,18.64,600,15.1118962949108,15.1118962949108,15.0147136820818,15.0956991927726,740.873268417707,0.0,1.0
2011-12-23,18.88,18.88,18.88,18.88,300,15.2900644184306,15.2900644184306,15.2900644184306,15.2900644184306,370.436634208855,0.0,1.0
2011-12-27,18.949,18.99,18.83,18.83,5300,15.3459444208073,15.3791484801906,15.2495716630852,15.2495716630852,6544.38053768976,0.0,1.0
2011-12-28,18.35,18.69,18.35,18.68,127600,14.8608412117692,15.136191948118,14.8608412117692,15.128093397049,157559.048416832,0.0,1.0
2011-12-29,18.71,18.74,18.68,18.68,24400,15.1523890502562,15.1766847034635,15.128093397049,15.128093397049,30128.8462489868,0.0,1.0
2011-12-30,18.71,18.71,18.71,18.71,0,15.1523890502562,15.1523890502562,15.1523890502562,15.1523890502562,0,0.0,1.0
2012-01-03,19.04,19.14,18.948,19.14,2200,15.419641235536,15.5006267462268,15.3451345657004,15.5006267462268,2716.53531753159,0.0,1.0
2012-01-04,18.92,18.9225,18.74,18.74,2000,15.322458622707,15.3244832604742,15.1766847034635,15.1766847034635,2469.57756139235,0.0,1.0
2012-01-05,19.056,19.08,19.056,19.07,2600,15.4325989172465,15.4520354398123,15.4325989172465,15.4439368887432,3210.45082981007,0.0,1.0
2012-01-06,19.06,19.06,19.06,19.06,0,15.4358383376741,15.4358383376741,15.4358383376741,15.4358383376741,0,0.0,1.0
2012-01-09,19.1575,19.1575,19.0716,19.0716,700,15.5147992105977,15.5147992105977,15.4452326569143,15.4452326569143,864.352146487326,0.0,1.0
2012-01-10,19.3439,19.3439,19.32,19.32,400,15.6657562025254,15.6657562025254,15.6464006654703,15.6464006654703,493.915512278473,0.0,1.0
2012-01-11,19.3,19.4355,19.2941,19.4355,1500,15.6302035633322,15.7399389303183,15.6254254182014,15.7399389303183,1852.18317104426,0.0,1.0
2012-01-12,19.4492,19.4492,19.29,19.29,300,15.7510339452829,15.7510339452829,15.6221050122631,15.6221050122631,370.436634208854,0.0,1.0
2012-01-13,19.2165,19.2165,19.1404,19.21,1000,15.5625806619053,15.5625806619053,15.5009506882696,15.5573166037104,1234.78878069618,0.0,1.0
2012-01-17,19.332,19.332,19.29,19.29,900,15.6561189267532,15.6561189267532,15.6221050122631,15.6221050122631,1111.30990262656,0.0,1.0
2012-01-18,19.52,19.52,19.52,19.52,1400,15.808371686852,15.808371686852,15.808371686852,15.808371686852,1728.70429297465,0.0,1.0
2012-01-19,19.73,19.85,19.73,19.85,700,15.9784412593028,16.0756238721318,15.9784412593028,16.0756238721318,864.352146487324,0.0,1.0
2012-01-20,19.84,19.84,19.82,19.82,4700,16.0675253210627,16.0675253210627,16.0513282189245,16.0513282189245,5803.50726927204,0.0,1.0
2012-01-23,19.9029,19.94,19.82,19.82,2400,16.1184652072872,16.1485108317535,16.0513282189245,16.0513282189245,2963.49307367084,0.0,1.0
2012-01-24,20.05,20.05,19.93,19.93,2700,16.2375948935135,16.2375948935135,16.1404122806845,16.1404122806845,3333.92970787968,0.0,1.0
2012-01-25,20.21,20.24,19.945,19.945,3500,16.3671717106188,16.3914673638261,16.1525601072881,16.1525601072881,4321.76073243663,0.0,1.0
2012-01-26,19.993,20.34,19.993,20.34,4500,16.1914331524197,16.4724528745169,16.1914331524197,16.4724528745169,5556.5495131328,0.0,1.0
2012-01-27,20.288,20.3,20.25,20.25,2700,16.4303404089577,16.4400586702406,16.3995659148951,16.3995659148951,3333.92970787968,0.0,1.0
2012-01-30,20.09,20.12,20.09,20.12,3400,16.2699890977898,16.2942847509971,16.2699890977898,16.2942847509971,4198.28185436701,0.0,1.0
2012-01-31,19.87,20.02,19.81,20.02,10400,16.09182097427,16.2132992403062,16.0432296678554,16.2132992403062,12841.8033192402,0.0,1.0
2012-02-01,20.36,20.36,20.14,20.14,400,16.4886499766551,16.4886499766551,16.3104818531352,16.3104818531352,493.915512278471,0.0,1.0
2012-02-02,20.41,20.42,20.3399,20.34,1900,16.5291427320005,16.5372412830696,16.4723718890062,16.4724528745169,2346.09868332274,0.0,1.0
2012-02-03,20.8775,20.8775,20.68,20.68,800,16.9077499944802,16.9077499944802,16.7478036108658,16.7478036108658,987.831024556942,0.0,1.0
2012-02-06,20.74,20.745,20.71,20.72,1900,16.7963949172803,16.8004441928148,16.772099264073,16.7801978151421,2346.09868332274,0.0,1.0
2012-02-07,20.8,20.8,20.7,20.7,900,16.8449862236948,16.8449862236948,16.7640007130039,16.7640007130039,1111.30990262656,0.0,1.0
2012-02-08,20.8,20.8,20.8,20.8,0,16.8449862236948,16.8449862236948,16.8449862236948,16.8449862236948,0,0.0,1.0
2012-02-09,20.8,20.8,20.8,20.8,0,16.8449862236948,16.8449862236948,16.8449862236948,16.8449862236948,0,0.0,1.0
2012-02-10,20.624,20.69,20.5376,20.5376,2000,16.7024517248789,16.7559021619348,16.632480243642,16.632480243642,2469.57756139236,0.0,1.0
2012-02-13,20.76,20.76,20.68,20.68,2600,16.8125920194184,16.8125920194184,16.7478036108658,16.7478036108658,3210.45082981007,0.0,1.0
2012-02-14,20.586,20.66,20.586,20.59,4700,16.6716772308164,16.7316065087276,16.6716772308164,16.674916651244,5803.50726927203,0.0,1.0
2012-02-15,20.85,20.85,20.6754,20.7846,900,16.8854789790402,16.8854789790402,16.744078277374,16.8325144550484,1111.30990262656,0.0,1.0
2012-02-16,21.0892,21.0892,20.88,20.88,5900,17.0791963206127,17.0791963206127,16.9097746322474,16.9097746322474,7285.25380610745,0.0,1.0
2012-02-17,21.1268,21.2,21.0754,21.1999,3900,17.1096468726324,17.1689282664581,17.0680203201373,17.1688472809474,4815.67624471511,0.0,1.0
2012-02-21,21.03,21.26,21.03,21.23,2600,17.0312528982837,17.2175195728726,17.0312528982837,17.1932239196654,3210.45082981007,0.0,1.0
2012-02-22,20.96,20.96,20.9499,20.9499,700,16.9745630408001,16.9745630408001,16.9663835042203,16.9663835042203,864.352146487326,0.0,1.0
2012-02-23,20.96,20.96,20.96,20.96,0,16.9745630408001,16.9745630408001,16.9745630408001,16.9745630408001,0,0.0,1.0
2012-02-24,21.088,21.1,21.0732,21.1,6000,17.0782244944844,17.0879427557673,17.0662386389021,17.0879427557673,7408.73268417707,0.0,1.0
2012-02-27,21.11,21.11,20.9698,20.9699,1000,17.0960413068364,17.0960413068364,16.9824996208478,16.9825806063585,1234.78878069618,0.0,1.0
2012-02-28,21.16,21.16,21.16,21.16,600,17.1365340621818,17.1365340621818,17.1365340621818,17.1365340621818,740.873268417707,0.0,1.0
2012-02-29,21.0604,21.0604,20.93,20.93,2800,17.0558724935337,17.0558724935337,16.9502673875929,16.9502673875929,3457.40858594931,0.0,1.0
2012-03-01,20.995,21.137,20.995,21.0916,2300,17.0029079695419,17.1179073947229,17.0029079695419,17.0811399728693,2840.01419560121,0.0,1.0
2012-03-02,20.81,21.095,20.81,21.095,1100,16.8530847747638,17.0838934802327,16.8530847747638,17.0838934802327,1358.2676587658,0.0,1.0
2012-03-05,20.81,20.81,20.81,20.81,0,16.8530847747638,16.8530847747638,16.8530847747638,16.8530847747638,0,0.0,1.0
2012-03-06,20.165,20.25,20.165,20.25,2000,16.3307282308079,16.3995659148951,16.3307282308079,16.3995659148951,2469.57756139236,0.0,1.0
2012-03-07,20.4695,20.48,20.3698,20.3698,1000,16.5773291108615,16.5858325894841,16.4965865567028,16.4965865567028,1234.78878069618,0.0,1.0
2012-03-08,20.47,20.47,20.47,20.47,0,16.577734038415,16.577734038415,16.577734038415,16.577734038415,0,0.0,1.0
2012-03-09,21.02,21.066,21.02,21.066,4300,17.0231543472146,17.0604076821324,17.0231543472146,17.0604076821324,5309.59175699358,0.0,1.0
2012-03-12,20.88,21.05,20.794,21.05,7400,16.9097746322474,17.0474500004219,16.8401270930533,17.0474500004219,9137.43697715175,0.0,1.0
2012-03-13,21.26,21.26,20.9458,20.9458,2400,17.2175195728726,17.2175195728726,16.963063098282,16.963063098282,2963.49307367084,0.0,1.0
2012-03-14,21.3495,21.35,21.28,21.28,1300,17.2900016049409,17.2904065324944,17.2337166750108,17.2337166750108,1605.22541490504,0.0,1.0
2012-03-15,21.35,21.35,21.35,21.35,0,17.2904065324944,17.2904065324944,17.2904065324944,17.2904065324944,0,0.0,1.0
2012-03-16,21.4924,21.4924,21.461,21.461,400,17.4057298997181,17.4057298997181,17.3803004493612,17.3803004493612,493.915512278473,0.0,1.0
2012-03-19,21.6199,21.6885,21.6199,21.6885,1000,17.508986425849,17.5645424861829,17.508986425849,17.5645424861829,1234.78878069618,0.0,1.0
2012-03-20,21.42,21.42,21.31,21.31,11800,17.347096389978,17.347096389978,17.2580123282181,17.2580123282181,14570.5076122149,0.0,1.0
2012-03-21,21.32,21.44,21.32,21.44,800,17.2661108792871,17.3632934921161,17.2661108792871,17.3632934921161,987.831024556946,0.0,1.0
2012-03-22,21.0624,21.0624,21.0,21.05,1000,17.0574922037475,17.0574922037475,17.0069572450764,17.0474500004219,1234.78878069618,0.0,1.0
2012-03-23,21.2395,21.2395,20.91,21.09,5200,17.200917543181,17.200917543181,16.9340702854547,17.0798442046982,6420.90165962014,0.0,1.0
2012-03-26,21.57,21.61,21.4889,21.61,16300,17.4685746560142,17.5009688602906,17.402895406844,17.5009688602906,20127.0571253478,0.0,1.0
2012-03-27,21.5487,21.7,21.54,21.64,10300,17.4513247422371,17.5738558199123,17.444279002807,17.5252645134978,12718.3244411706,0.0,1.0
2012-03-28,21.43,21.52,21.43,21.52,2900,17.3551949410471,17.4280819006688,17.3551949410471,17.4280819006688,3580.88746401891,0.0,1.0
2012-03-29,21.214,21.214,21.04,21.2,3200,17.1802662379548,17.1802662379548,17.0393514493528,17.1689282664581,3951.32409822778,0.0,1.0
2012-03-30,21.29,21.3,21.26,21.3,2100,17.2418152260799,17.249913777149,17.2175195728726,17.249913777149,2593.05643946197,0.0,1.0
2012-04-02,21.4292,21.44,21.29,21.29,2200,17.3545470569615,17.3632934921161,17.2418152260799,17.2418152260799,2716.5353175316,0.0,1.0
2012-04-03,21.28,21.32,21.25,21.25,1300,17.2337166750108,17.2661108792871,17.2094210218035,17.2094210218035,1605.22541490503,0.0,1.0
2012-04-04,21.0,21.0706,21.0,21.04,1900,17.0069572450764,17.0641330156242,17.0069572450764,17.0393514493528,2346.09868332275,0.0,1.0
2012-04-05,20.97,21.14,20.97,21.14,3900,16.9826615918692,17.1203369600436,16.9826615918692,17.1203369600436,4815.6762447151,0.0,1.0
2012-04-09,20.66,20.704,20.62,20.62,2200,16.7316065087276,16.7672401334316,16.6992123044513,16.6992123044513,2716.53531753159,0.0,1.0
2012-04-10,20.1536,20.61,20.1536,20.6,1700,16.3214958825892,16.6911137533822,16.3214958825892,16.6830152023131,2099.1409271835,0.0,1.0
2012-04-11,20.37,20.43,20.37,20.43,1600,16.4967485277242,16.5453398341387,16.4967485277242,16.5453398341387,1975.66204911388,0.0,1.0
2012-04-12,20.826,20.826,20.62,20.62,3200,16.8660424564744,16.8660424564744,16.6992123044513,16.6992123044513,3951.32409822777,0.0,1.0
2012-04-13,20.43,20.77,20.43,20.77,2300,16.5453398341387,16.8206905704875,16.5453398341387,16.8206905704875,2840.01419560121,0.0,1.0
2012-04-16,20.42,20.553,20.42,20.553,1600,16.5372412830696,16.6449520122884,16.5372412830696,16.6449520122884,1975.66204911388,0.0,1.0
2012-04-17,20.86,20.94,20.71,20.71,1800,16.8935775301093,16.9583659386619,16.772099264073,16.772099264073,2222.61980525312,0.0,1.0
2012-04-18,20.7091,20.75,20.65,20.7,1200,16.7713703944768,16.8044934683493,16.7235079576585,16.7640007130039,1481.74653683541,0.0,1.0
2012-04-19,20.57,20.7,20.5,20.67,3600,16.6587195491058,16.7640007130039,16.6020296916222,16.7397050597967,4445.23961050626,0.0,1.0
2012-04-20,20.6411,20.78,20.63,20.78,1700,16.716300247207,16.8287891215566,16.7073108555203,16.8287891215566,2099.14092718351,0.0,1.0
2012-04-23,20.394,20.46,20.21,20.46,2300,16.51618505029,16.5696354873459,16.3671717106188,16.5696354873459,2840.0141956012,0.0,1.0
2012-04-24,20.422,20.55,20.39,20.39,3600,16.5388609932834,16.6425224469677,16.5129456298623,16.5129456298623,4445.23961050624,0.0,1.0
2012-04-25,20.761,20.78,20.628,20.78,1800,16.8134018745253,16.8287891215566,16.7056911453065,16.8287891215566,2222.61980525313,0.0,1.0
2012-04-26,20.9264,20.9264,20.76,20.76,2500,16.947351909208,16.947351909208,16.8125920194184,16.8125920194184,3086.97195174045,0.0,1.0
2012-04-27,21.09,21.11,20.92,21.11,3400,17.0798442046982,17.0960413068364,16.9421688365238,17.0960413068364,4198.28185436701,0.0,1.0
2012-04-30,21.02,21.09,21.02,21.09,1300,17.0231543472146,17.0798442046982,17.0231543472146,17.0798442046982,1605.22541490503,0.0,1.0
2012-05-01,21.158,21.33,21.02,21.02,6900,17.134914351968,17.2742094303562,17.0231543472146,17.0231543472146,8520.04258680363,0.0,1.0
2012-05-02,20.993,21.0,20.54,20.54,5200,17.0012882593281,17.0069572450764,16.6344238958986,16.6344238958986,6420.90165962013,0.0,1.0
2012-05-03,20.92,20.92,20.92,20.92,500,16.9421688365238,16.9421688365238,16.9421688365238,16.9421688365238,617.394390348089,0.0,1.0
2012-05-04,20.27,20.97,20.27,20.97,3000,16.4157630170333,16.9826615918692,16.4157630170333,16.9826615918692,3704.36634208854,0.0,1.0
2012-05-07,20.216,20.23,20.14,20.15,1800,16.3720308412603,16.383368812757,16.3104818531352,16.3185804042043,2222.61980525312,0.0,1.0
2012-05-08,20.174,20.19,19.89,20.05,4700,16.3380169267701,16.3509746084806,16.1080180764081,16.2375948935135,5803.50726927205,0.0,1.0
2012-05-09,20.0875,20.0875,20.01,20.01,1300,16.2679644600225,16.2679644600225,16.2052006892371,16.2052006892371,1605.22541490504,0.0,1.0
2012-05-10,20.179,20.23,20.14,20.23,800,16.3420662023046,16.383368812757,16.3104818531352,16.383368812757,987.831024556946,0.0,1.0
2012-05-11,20.13,20.18,20.13,20.18,400,16.3023833020661,16.3428760574116,16.3023833020661,16.3428760574116,493.915512278473,0.0,1.0
2012-05-14,19.938,19.956,19.88,19.88,1900,16.1468911215397,16.1614685134641,16.099919525339,16.099919525339,2346.09868332274,0.0,1.0
2012-05-15,19.8848,19.93,19.81,19.93,5000,16.1038068298522,16.1404122806845,16.0432296678554,16.1404122806845,6173.94390348089,0.0,1.0
2012-05-16,19.61,20.09,19.61,19.88,1600,15.8812586464738,16.2699890977898,15.8812586464738,16.099919525339,1975.66204911388,0.0,1.0
2012-05-17,19.2404,19.61,19.2404,19.61,1200,15.5819361989604,15.8812586464738,15.5819361989604,15.8812586464738,1481.74653683542,0.0,1.0
2012-05-18,18.99,19.25,18.99,19.24,2800,15.3791484801906,15.5897108079867,15.3791484801906,15.5816122569177,3457.40858594929,0.0,1.0
2012-05-21,19.18,19.21,18.97,18.97,1500,15.5330209505032,15.5573166037104,15.3629513780524,15.3629513780524,1852.18317104426,0.0,1.0
2012-05-22,19.34,19.53,19.34,19.44,2500,15.6625977676085,15.8164702379211,15.6625977676085,15.7435832782993,3086.97195174045,0.0,1.0
2012-05-23,19.096,19.4,19.04,19.29,32000,15.4649931215228,15.711189074023,15.419641235536,15.6221050122631,39513.2409822779,0.0,1.0
2012-05-24,19.25,19.45,19.238,19.42,3500,15.5897108079867,15.7516818293684,15.5799925467038,15.7273861761612,4321.76073243664,0.0,1.0
2012-05-25,19.54,19.54,19.44,19.49,3100,15.8245687889902,15.8245687889902,15.7435832782993,15.7840760336448,3827.84522015815,0.0,1.0
2012-05-29,19.76,20.07,19.7,20.07,1300,16.00273691251,16.2537919956516,15.9541456060955,16.2537919956516,1605.22541490504,0.0,1.0
2012-05-30,19.3848,19.59,19.3848,19.59,800,15.698879276398,15.8650615443356,15.698879276398,15.8650615443356,987.831024556943,0.0,1.0
2012-05-31,19.36,19.65,19.36,19.65,900,15.6787948697467,15.9136528507501,15.6787948697467,15.9136528507501,1111.30990262656,0.0,1.0
2012-06-01,18.83,18.97,18.83,18.89,2400,15.2495716630852,15.3629513780524,15.2495716630852,15.2981629694997,2963.49307367083,0.0,1.0
2012-06-04,18.58,18.83,18.42,18.825,13700,15.0471078863581,15.2495716630852,14.9175310692528,15.2455223875507,16916.6062955377,0.0,1.0
2012-06-05,18.876,18.88,18.58,18.585,6100,15.286824998003,15.2900644184306,15.0471078863581,15.0511571618927,7532.21156224669,0.0,1.0
2012-06-06,19.3325,19.3325,19.03,19.03,4800,15.6565238543067,15.6565238543067,15.4115426844669,15.4115426844669,5926.98614734166,0.0,1.0
2012-06-07,19.26,19.61,19.2468,19.46,3200,15.5978093590558,15.8812586464738,15.5871192716446,15.7597803804375,3951.32409822778,0.0,1.0
2012-06-08,19.41,19.42,19.22,19.22,3500,15.7192876250921,15.7273861761612,15.5654151547795,15.5654151547795,4321.76073243662,0.0,1.0
2012-06-11,19.12,19.49,19.12,19.49,1200,15.4844296440886,15.7840760336448,15.4844296440886,15.7840760336448,1481.74653683542,0.0,1.0
2012-06-12,19.25,19.26,19.09,19.19,1200,15.5897108079867,15.5978093590558,15.4601339908814,15.5411195015722,1481.74653683542,0.0,1.0
2012-06-13,18.9322,19.22,18.91,19.22,1800,15.3323388550113,15.5654151547795,15.3143600716379,15.5654151547795,2222.61980525312,0.0,1.0
2012-06-14,19.08,19.08,18.93,18.93,600,15.4520354398123,15.4520354398123,15.3305571737761,15.3305571737761,740.873268417708,0.0,1.0
2012-06-15,19.2,19.33,19.2,19.2,38100,15.5492180526413,15.6544992165394,15.5492180526413,15.5492180526413,47045.4525445245,0.0,1.0
2012-06-18,19.23,19.23,19.17,19.17,700,15.5735137058486,15.5735137058486,15.5249223994341,15.5249223994341,864.352146487324,0.0,1.0
2012-06-19,19.68,19.704,19.5,19.51,25500,15.9379485039574,15.9573850265232,15.7921745847138,15.8002731357829,31487.1139077525,0.0,1.0
2012-06-20,19.64,19.68,19.6,19.68,2400,15.905554299681,15.9379485039574,15.8731600954047,15.9379485039574,2963.49307367083,0.0,1.0
2012-06-21,19.08,19.65,19.08,19.64,700,15.514718225087,15.978208234956,15.514718225087,15.9700768312741,860.859978649409,0.0774,1.0
2012-06-22,19.21,19.21,19.0688,19.08,50700,15.6204264729519,15.6204264729519,15.5056110529633,15.514718225087,62350.858453607,0.0,1.0
2012-06-25,18.8118,19.3,18.72,19.3,3000,15.2966339783382,15.6936091060891,15.2219876925382,15.6936091060891,3689.39990849745,0.0,1.0
2012-06-26,18.89,18.89,18.7,18.77,2900,15.3602215551307,15.3602215551307,15.2057248851744,15.2626447109478,3566.41991154755,0.0,1.0
2012-06-27,19.18,19.18,18.89,18.89,2000,15.5960322619061,15.5960322619061,15.3602215551307,15.3602215551307,2459.59993899832,0.0,1.0
2012-06-28,19.39,19.39,19.07,19.15,15900,15.7667917392263,15.7667917392263,15.5065868214051,15.5716380508604,19553.8195150365,0.0,1.0
2012-06-29,19.94,19.94,19.7292,19.91,4000,16.2140189417314,16.2140189417314,16.0426089521167,16.1896247306857,4919.19987799662,0.0,1.0
2012-07-02,19.978,20.08,19.86,20.08,1800,16.2449182757227,16.3278585932782,16.1489677122761,16.3278585932782,2213.63994509847,0.0,1.0
2012-07-03,20.35,20.37,20.2287,20.2287,1100,16.5474064926898,16.5636693000536,16.4487725660282,16.4487725660282,1352.77996644907,0.0,1.0
2012-07-05,20.19,20.37,20.05,20.36,9100,16.4173040337792,16.5636693000536,16.3034643822324,16.5555378963717,11191.1797224423,0.0,1.0
2012-07-06,20.15,20.24,20.14,20.24,1000,16.3847784190515,16.4579610521888,16.3766470153696,16.4579610521888,1229.79996949916,0.0,1.0
2012-07-09,19.9723,20.16,19.9723,20.16,800,16.240283375624,16.3929098227335,16.240283375624,16.3929098227335,983.839975599323,0.0,1.0
2012-07-10,19.6517,19.97,19.633,19.97,4600,15.9795905735819,16.2384131527771,15.9643848486967,16.2384131527771,5657.07985969611,0.0,1.0
2012-07-11,19.5335,19.717,19.5335,19.68,3000,15.8834773820617,16.0326886396248,15.8834773820617,16.0026024460017,3689.39990849747,0.0,1.0
2012-07-12,19.53,19.53,19.44,19.44,900,15.880631390773,15.880631390773,15.8074487576358,15.8074487576358,1106.81997254924,0.0,1.0
2012-07-13,19.83,19.84,19.79,19.83,1400,16.1245735012304,16.1327049049123,16.0920478865027,16.1245735012304,1721.71995729881,0.0,1.0
2012-07-16,19.7,19.83,19.66,19.83,1800,16.0188652533655,16.1245735012304,15.9863396386379,16.1245735012304,2213.63994509848,0.0,1.0
2012-07-17,19.7,19.72,19.7,19.72,300,16.0188652533655,16.0351280607294,16.0188652533655,16.0351280607294,368.939990849747,0.0,1.0
2012-07-18,19.83,19.83,19.83,19.83,300,16.1245735012304,16.1245735012304,16.1245735012304,16.1245735012304,368.939990849746,0.0,1.0
2012-07-19,20.06,20.2,19.95,20.2,1300,16.3115957859143,16.4254354374611,16.2221503454133,16.4254354374611,1598.73996034891,0.0,1.0
2012-07-20,19.77,19.97,19.76,19.97,55400,16.0757850791389,16.2384131527771,16.067653675457,16.2384131527771,68130.9183102532,0.0,1.0
2012-07-23,19.49,19.49,19.43,19.46,1600,15.8481057760454,15.8481057760454,15.7993173539539,15.8237115649997,1967.67995119865,0.0,1.0
2012-07-24,19.0412,19.49,19.0412,19.49,1400,15.4831683788012,15.8481057760454,15.4831683788012,15.8481057760454,1721.71995729882,0.0,1.0
2012-07-25,19.04,19.04,19.04,19.04,400,15.4821926103594,15.4821926103594,15.4821926103594,15.4821926103594,491.919987799661,0.0,1.0
2012-07-26,19.4172,19.54,19.4088,19.54,800,15.7889091572411,15.8887627944549,15.7820787781483,15.8887627944549,983.839975599322,0.0,1.0
2012-07-27,19.8865,19.8865,19.49,19.49,2000,16.1705159320332,16.1705159320332,15.8481057760454,15.8481057760454,2459.59993899831,0.0,1.0
2012-07-30,19.88,20.01,19.75,19.88,4500,16.1652305196399,16.2709387675048,16.0595222717751,16.1652305196399,5534.09986274621,0.0,1.0
2012-07-31,19.82,19.93,19.82,19.93,300,16.1164420975485,16.2058875380495,16.1164420975485,16.2058875380495,368.939990849746,0.0,1.0
2012-08-01,19.63,19.82,19.63,19.82,1300,15.9619454275922,16.1164420975485,15.9619454275922,16.1164420975485,1598.7399603489,0.0,1.0
2012-08-02,19.24,19.28,19.14,19.1899,2500,15.6448206839976,15.6773462987253,15.5635066471785,15.6040823515512,3074.49992374789,0.0,1.0
2012-08-03,19.71,19.83,19.71,19.73,2200,16.0269966570474,16.1245735012304,16.0269966570474,16.0432594644113,2705.55993289815,0.0,1.0
2012-08-06,19.947,19.96,19.69,19.69,3300,16.2197109243087,16.2302817490952,16.0107338496836,16.0107338496836,4058.33989934722,0.0,1.0
2012-08-07,20.1252,20.24,19.93,19.93,4300,16.3646125379204,16.4579610521888,16.2058875380495,16.2058875380495,5288.13986884637,0.0,1.0
2012-08-08,20.16,20.16,20.09,20.09,2300,16.3929098227335,16.3929098227335,16.3359899969601,16.3359899969601,2828.53992984805,0.0,1.0
2012-08-09,20.2898,20.292,20.15,20.15,2400,16.4984554425247,16.5002443513347,16.3847784190515,16.3847784190515,2951.51992679797,0.0,1.0
2012-08-10,20.25,20.25,20.1795,20.1795,1300,16.4660924558707,16.4660924558707,16.4087660599132,16.4087660599132,1598.7399603489,0.0,1.0
2012-08-13,20.22,20.22,20.0096,20.0096,1900,16.4416982448249,16.4416982448249,16.2706135113575,16.2706135113575,2336.6199420484,0.0,1.0
2012-08-14,20.1801,20.23,20.1801,20.23,500,16.4092539441341,16.4498296485068,16.4092539441341,16.4498296485068,614.899984749577,0.0,1.0
2012-08-15,20.15,20.2574,20.038,20.13,2800,16.3847784190515,16.4721096945953,16.2937066978141,16.3685156116877,3443.43991459764,0.0,1.0
2012-08-16,20.36,20.36,20.14,20.14,2000,16.5555378963717,16.5555378963717,16.3766470153696,16.3766470153696,2459.59993899831,0.0,1.0
2012-08-17,20.5756,20.5772,20.46,20.53,1600,16.7308509597537,16.7321519843428,16.6368519331908,16.6937717589642,1967.67995119865,0.0,1.0
2012-08-20,20.58,20.58,20.58,20.58,0,16.7344287773737,16.7344287773737,16.7344287773737,16.7344287773737,0,0.0,1.0
2012-08-21,20.6225,20.73,20.6225,20.73,600,16.7689872430219,16.8563998326024,16.7689872430219,16.8563998326024,737.879981699491,0.0,1.0
2012-08-22,20.48,20.535,20.47,20.535,500,16.6531147405546,16.6978374608051,16.6449833368727,16.6978374608051,614.899984749578,0.0,1.0
2012-08-23,20.22,20.45,20.22,20.45,500,16.4416982448249,16.6287205295089,16.4416982448249,16.6287205295089,614.899984749578,0.0,1.0
2012-08-24,20.23,20.23,20.02,20.22,500,16.4498296485068,16.4498296485068,16.2790701711867,16.4416982448249,614.899984749579,0.0,1.0
2012-08-27,20.23,20.23,20.23,20.23,700,16.4498296485068,16.4498296485068,16.4498296485068,16.4498296485068,860.85997864941,0.0,1.0
2012-08-28,20.28,20.28,20.15,20.23,2000,16.4904866669164,16.4904866669164,16.3847784190515,16.4498296485068,2459.59993899831,0.0,1.0
2012-08-29,20.32,20.32,20.11,20.28,3500,16.523012281644,16.523012281644,16.3522528043239,16.4904866669164,4304.29989324705,0.0,1.0
2012-08-30,20.1199,20.25,20.1,20.25,1800,16.360302893969,16.4660924558707,16.344121400642,16.4660924558707,2213.63994509848,0.0,1.0
2012-08-31,20.2483,20.2483,20.12,20.12,1000,16.4647101172447,16.4647101172447,16.3603842080058,16.3603842080058,1229.79996949916,0.0,1.0
2012-09-04,20.1066,20.26,19.991,20.24,1200,16.3494881270721,16.4742238595526,16.2554891005092,16.4579610521888,1475.75996339898,0.0,1.0
2012-09-05,20.38,20.4604,20.38,20.41,1500,16.5718007037355,16.6371771893381,16.5718007037355,16.5961949147812,1844.69995424873,0.0,1.0
2012-09-06,20.82,20.82,20.56,20.56,2400,16.9295824657396,16.9295824657396,16.7181659700099,16.7181659700099,2951.51992679797,0.0,1.0
2012-09-07,21.16,21.16,21.16,21.16,200,17.2060501909246,17.2060501909246,17.2060501909246,17.2060501909246,245.959993899831,0.0,1.0
2012-09-10,21.11,21.11,20.98,20.98,1000,17.165393172515,17.165393172515,17.0596849246502,17.0596849246502,1229.79996949916,0.0,1.0
2012-09-11,21.1165,21.1165,20.985,20.985,1100,17.1706785849083,17.1706785849083,17.0637506264912,17.0637506264912,1352.77996644907,0.0,1.0
2012-09-12,21.1714,21.23,21.1714,21.19,1200,17.215319991122,17.262970016698,17.215319991122,17.2304444019703,1475.75996339898,0.0,1.0
2012-09-13,21.4447,21.56,21.17,21.17,9800,17.4375512537486,17.5313063382011,17.2141815946065,17.2141815946065,12052.0397010917,0.0,1.0
2012-09-14,21.84,21.87,21.7192,21.75,7200,17.7589856412946,17.7833798523403,17.6607582848171,17.6858030081574,8854.5597803939,0.0,1.0
2012-09-17,21.59,21.76,21.47,21.76,2200,17.5557005492468,17.6939344118393,17.4581237050639,17.6939344118393,2705.55993289814,0.0,1.0
2012-09-18,21.32,21.52,21.32,21.52,400,17.3361526498352,17.4987807234734,17.3361526498352,17.4987807234734,491.919987799661,0.0,1.0
2012-09-19,21.44,21.44,21.42,21.42,1500,17.4337294940181,17.4337294940181,17.4174666866543,17.4174666866543,1844.69995424873,0.0,1.0
2012-09-20,21.3136,21.3136,21.2335,21.25,1000,17.3309485514788,17.3309485514788,17.2658160079867,17.2792328240618,1229.79996949915,0.0,1.0
2012-09-21,21.376,21.44,21.31,21.31,1900,17.3816885104539,17.4337294940181,17.3280212461533,17.3280212461533,2336.61994204839,0.0,1.0
2012-09-24,21.249,21.37,21.1762,21.185,2900,17.2784196836936,17.3768096682447,17.2192230648893,17.2263787001294,3566.41991154755,0.0,1.0
2012-09-25,20.75,21.129,20.75,21.129,14900,16.8726626399662,17.1808428395107,16.8726626399662,17.1808428395107,18324.0195455374,0.0,1.0
2012-09-26,20.66,20.754,20.55,20.75,2700,16.799480006829,16.875915201439,16.710034566328,16.8726626399662,3320.45991764772,0.0,1.0
2012-09-27,20.85,20.92,20.74,20.74,6500,16.9539766767853,17.0108965025587,16.8645312362843,16.8645312362843,7993.69980174453,0.0,1.0
2012-09-28,20.8124,20.8124,20.62,20.62,5300,16.9234025989414,16.9234025989414,16.7669543921014,16.7669543921014,6517.9398383455,0.0,1.0
2012-10-01,20.75,20.75,20.75,20.75,200,16.8726626399662,16.8726626399662,16.8726626399662,16.8726626399662,245.959993899831,0.0,1.0
2012-10-02,20.7081,20.76,20.58,20.75,2500,16.838592058539,16.8807940436481,16.7344287773737,16.8726626399662,3074.49992374789,0.0,1.0
2012-10-03,20.67,20.69,20.6,20.69,900,16.8076114105109,16.8238742178748,16.7506915847376,16.8238742178748,1106.81997254924,0.0,1.0
2012-10-04,20.89,20.89,20.67,20.78,2100,16.986502291513,16.986502291513,16.8076114105109,16.897056851012,2582.57993594822,0.0,1.0
2012-10-05,21.09,21.09,21.09,21.09,200,17.1491303651512,17.1491303651512,17.1491303651512,17.1491303651512,245.959993899831,0.0,1.0
2012-10-08,20.97,20.97,20.97,20.97,200,17.0515535209683,17.0515535209683,17.0515535209683,17.0515535209683,245.959993899831,0.0,1.0
2012-10-09,20.64,20.95,20.6363,20.95,2100,16.7832171994652,17.0352907136045,16.7802085801029,17.0352907136045,2582.57993594823,0.0,1.0
2012-10-10,20.53,20.53,20.53,20.53,900,16.6937717589642,16.6937717589642,16.6937717589642,16.6937717589642,1106.81997254924,0.0,1.0
2012-10-11,20.74,20.74,20.74,20.74,200,16.8645312362843,16.8645312362843,16.8645312362843,16.8645312362843,245.959993899831,0.0,1.0
2012-10-12,20.74,20.74,20.74,20.74,0,16.8645312362843,16.8645312362843,16.8645312362843,16.8645312362843,0,0.0,1.0
2012-10-15,20.669,20.74,20.669,20.74,300,16.8067982701428,16.8645312362843,16.8067982701428,16.8645312362843,368.939990849745,0.0,1.0
2012-10-16,21.01,21.12,20.81,20.81,1600,17.0840791356959,17.173524576197,16.9214510620577,16.9214510620577,1967.67995119865,0.0,1.0
2012-10-17,21.01,21.01,21.01,21.01,0,17.0840791356959,17.0840791356959,17.0840791356959,17.0840791356959,0,0.0,1.0
2012-10-18,21.01,21.01,21.01,21.01,0,17.0840791356959,17.0840791356959,17.0840791356959,17.0840791356959,0,0.0,1.0
2012-10-19,20.83,20.86,20.83,20.86,800,16.9377138694215,16.9621080804673,16.9377138694215,16.9621080804673,983.839975599325,0.0,1.0
2012-10-22,20.7134,20.83,20.67,20.83,2100,16.8429017024904,16.9377138694215,16.8076114105109,16.9377138694215,2582.57993594823,0.0,1.0
2012-10-23,20.5183,20.52,20.41,20.51,3500,16.6842580166563,16.6856403552823,16.5961949147812,16.6775089516004,4304.29989324705,0.0,1.0
2012-10-24,20.6264,20.94,20.5982,20.66,1600,16.7721584904578,17.0271593099226,16.7492279320748,16.799480006829,1967.67995119865,0.0,1.0
2012-10-25,20.57,20.99,20.5558,20.99,3000,16.7262973736918,17.0678163283321,16.7147507804635,17.0678163283321,3689.39990849747,0.0,1.0
2012-10-26,20.6464,20.73,20.5964,20.62,1000,16.7884212978216,16.8563998326024,16.7477642794121,16.7669543921014,1229.79996949916,0.0,1.0
2012-10-31,20.576,20.64,20.54,20.54,3000,16.731176215901,16.7832171994652,16.7019031626461,16.7019031626461,3689.39990849746,0.0,1.0
2012-11-01,21.19,21.26,20.58,20.58,1900,17.2304444019703,17.2873642277437,16.7344287773737,16.7344287773737,2336.6199420484,0.0,1.0
2012-11-02,20.78,21.19,20.78,21.19,3200,16.897056851012,17.2304444019703,16.897056851012,17.2304444019703,3935.35990239729,0.0,1.0
2012-11-05,20.8801,20.9102,20.88,20.88,500,16.9784522018679,17.0029277269505,16.9783708878311,16.9783708878311,614.899984749577,0.0,1.0
2012-11-06,21.21,21.21,21.21,21.21,200,17.2467072093342,17.2467072093342,17.2467072093342,17.2467072093342,245.95999389983,0.0,1.0
2012-11-07,20.6654,20.8535,20.6335,20.8535,2100,16.8038709648173,16.956822668074,16.777931787072,16.956822668074,2582.57993594822,0.0,1.0
2012-11-08,20.486,20.66,20.486,20.63,700,16.6579935827638,16.799480006829,16.6579935827638,16.7750857957833,860.859978649407,0.0,1.0
2012-11-09,20.48,20.48,20.48,20.48,300,16.6531147405546,16.6531147405546,16.6531147405546,16.6531147405546,368.939990849747,0.0,1.0
2012-11-12,20.47,20.51,20.352,20.51,2100,16.6449833368727,16.6775089516004,16.5490327734262,16.6775089516004,2582.57993594823,0.0,1.0
2012-11-13,20.33,20.46,20.1401,20.1401,4700,16.531143685326,16.6368519331908,16.3767283294065,16.3767283294065,5780.05985664601,0.0,1.0
2012-11-14,19.9845,20.33,19.9845,20.33,400,16.2502036881159,16.531143685326,16.2502036881159,16.531143685326,491.919987799662,0.0,1.0
2012-11-15,19.77,19.98,19.77,19.98,1700,16.0757850791389,16.2465445564591,16.0757850791389,16.2465445564591,2090.65994814856,0.0,1.0
2012-11-16,19.97,19.97,19.7,19.87,2100,16.2384131527771,16.2384131527771,16.0188652533655,16.157099115958,2582.57993594823,0.0,1.0
2012-11-19,20.2,20.3,19.91,19.91,600,16.4254354374611,16.5067494742802,16.1896247306857,16.1896247306857,737.879981699493,0.0,1.0
2012-11-20,20.26,20.26,20.26,20.26,1600,16.4742238595526,16.4742238595526,16.4742238595526,16.4742238595526,1967.67995119864,0.0,1.0
2012-11-21,20.44,20.44,20.44,20.44,300,16.620589125827,16.620589125827,16.620589125827,16.620589125827,368.939990849746,0.0,1.0
2012-11-23,20.6417,20.6417,20.6417,20.6417,200,16.7845995380911,16.7845995380911,16.7845995380911,16.7845995380911,245.959993899831,0.0,1.0
2012-11-26,20.683,20.76,20.683,20.76,600,16.8181822352974,16.8807940436481,16.8181822352974,16.8807940436481,737.879981699494,0.0,1.0
2012-11-27,20.78,20.81,20.72,20.78,3400,16.897056851012,16.9214510620577,16.8482684289205,16.897056851012,4181.31989629712,0.0,1.0
2012-11-28,20.7665,20.77,20.68,20.68,1000,16.8860794560414,16.8889254473301,16.8157428141929,16.8157428141929,1229.79996949915,0.0,1.0
2012-11-29,21.0699,21.11,20.99,21.11,800,17.1327862437506,17.165393172515,17.0678163283321,17.165393172515,983.839975599323,0.0,1.0
2012-11-30,21.0001,21.16,21.0001,21.16,600,17.0760290460508,17.2060501909246,17.0760290460508,17.2060501909246,737.879981699494,0.0,1.0
2012-12-03,21.0,21.0,21.0,21.0,0,17.075947732014,17.075947732014,17.075947732014,17.075947732014,0,0.0,1.0
2012-12-04,21.0,21.0,21.0,21.0,0,17.075947732014,17.075947732014,17.075947732014,17.075947732014,0,0.0,1.0
2012-12-05,21.2987,21.2987,21.1,21.1,1100,17.3188327599927,17.3188327599927,17.1572617688331,17.1572617688331,1352.77996644907,0.0,1.0
2012-12-06,21.3,21.3,21.3,21.3,0,17.3198898424714,17.3198898424714,17.3198898424714,17.3198898424714,0,0.0,1.0
2012-12-07,21.14,21.28,21.1,21.14,1800,17.1897873835608,17.3036270351075,17.1572617688331,17.1897873835608,2213.63994509848,0.0,1.0
2012-12-10,21.3197,21.3473,21.3,21.3,2000,17.3359087077247,17.3583513818868,17.3198898424714,17.3198898424714,2459.59993899831,0.0,1.0
2012-12-11,21.52,21.5899,21.33,21.33,17600,17.4987807234734,17.55561923521,17.3442840535171,17.3442840535171,21644.4794631851,0.0,1.0
2012-12-12,21.63,21.63,21.6235,21.6235,700,17.5882261639744,17.5882261639744,17.5829407515812,17.5829407515812,860.85997864941,0.0,1.0
2012-12-13,21.3256,21.58,21.3256,21.58,2000,17.3407062358971,17.5475691455649,17.3407062358971,17.5475691455649,2459.5999389983,0.0,1.0
2012-12-14,21.38,21.38,21.33,21.37,1700,17.3849410719267,17.3849410719267,17.3442840535171,17.3768096682447,2090.65994814856,0.0,1.0
2012-12-17,21.6,21.6,21.38,21.42,1800,17.5638319529287,17.5638319529287,17.3849410719267,17.4174666866543,2213.63994509848,0.0,1.0
2012-12-18,21.96,21.96,21.6,21.68,1300,17.8565624854775,17.8565624854775,17.5638319529287,17.628883182384,1598.7399603489,0.0,1.0
2012-12-19,22.1,22.25,22.0984,22.25,700,17.9704021370243,18.0923731922529,17.9691011124352,18.0923731922529,860.859978649407,0.0,1.0
2012-12-20,22.13,22.13,22.05,22.05,700,17.99479634807,17.99479634807,17.9297451186147,17.9297451186147,860.859978649409,0.0,1.0
2012-12-21,21.7,21.91,21.7,21.91,300,17.8816072088178,18.054655020516,17.8816072088178,18.054655020516,364.061234763606,0.2908,1.0
2012-12-24,21.67,21.7,21.67,21.7,500,17.8568860928609,17.8816072088178,17.8568860928609,17.8816072088178,606.76872460601,0.0,1.0
2012-12-26,21.66,21.66,21.66,21.66,400,17.8486457208753,17.8486457208753,17.8486457208753,17.8486457208753,485.414979684807,0.0,1.0
2012-12-27,21.39,21.39,21.17,21.31,2400,17.6261556772633,17.6261556772633,17.4448674935794,17.5602327013782,2912.48987810884,0.0,1.0
2012-12-28,21.38,21.41,21.29,21.33,1800,17.6179153052776,17.6426364212345,17.543751957407,17.5767134453495,2184.36740858164,0.0,1.0
2012-12-31,21.5829,21.5829,21.15,21.15,2700,17.7851124528661,17.7851124528661,17.4283867496081,17.4283867496081,3276.55111287244,0.0,1.0
2013-01-02,22.29,22.29,22.0888,22.2126,1900,18.36778915597,18.36778915597,18.2019928716191,18.3040086768012,2305.72115350283,0.0,1.0
2013-01-03,22.2081,22.43,22.2,22.2,4700,18.3003005094077,18.4831543637688,18.2936258080993,18.2936258080993,5703.62601129648,0.0,1.0
2013-01-04,22.3401,22.4389,22.34,22.42,2400,18.409073419618,18.490488294836,18.4089910158981,18.4749139917832,2912.48987810884,0.0,1.0
2013-01-07,22.3334,22.39,22.2701,22.39,2200,18.4035523703876,18.4501928758263,18.3513908157186,18.4501928758263,2669.78238826644,0.0,1.0
2013-01-08,22.15,22.36,22.11,22.36,5800,18.2524239481712,18.4254717598694,18.2194624602286,18.4254717598694,7038.51720542969,0.0,1.0
2013-01-09,22.19,22.3,22.19,22.2999,700,18.2853854361137,18.3760295279556,18.2853854361137,18.3759471242358,849.476214448413,0.0,1.0
2013-01-10,22.39,22.39,22.22,22.32,3800,18.4501928758263,18.4501928758263,18.3101065520706,18.3925102719269,4611.44230700567,0.0,1.0
2013-01-11,22.33,22.39,22.265,22.27,2400,18.4007506439125,18.4501928758263,18.3471882260059,18.3513084119987,2912.48987810885,0.0,1.0
2013-01-14,22.2143,22.34,22.2,22.34,22300,18.3054095400388,18.4089910158981,18.2936258080993,18.4089910158981,27061.885117428,0.0,1.0
2013-01-15,22.51,22.51,22.25,22.25,2100,18.5490773396539,18.5490773396539,18.3348276680275,18.3348276680275,2548.42864334523,0.0,1.0
2013-01-16,22.48,22.51,22.412,22.51,3600,18.524356223697,18.5490773396539,18.4683216941947,18.5490773396539,4368.73481716326,0.0,1.0
2013-01-17,22.5601,22.6899,22.48,22.48,2300,18.5903616033019,18.6973216316754,18.524356223697,18.524356223697,2791.13613318764,0.0,1.0
2013-01-18,22.65,22.69,22.65,22.68,10400,18.6644425474527,18.6974040353952,18.6644425474527,18.6891636634096,12620.789471805,0.0,1.0
2013-01-22,22.86,22.94,22.72,22.79,2800,18.8374903591509,18.903413335036,18.7221251513521,18.7798077552515,3397.90485779366,0.0,1.0
2013-01-23,22.91,22.98,22.82,22.98,6700,18.8786922190791,18.9363748229785,18.8045288712084,18.9363748229785,8130.70090972051,0.0,1.0
2013-01-24,23.14,23.16,22.9,23.05,2800,19.0682207747486,19.0847015187198,18.8704518470934,18.9940574268779,3397.90485779365,0.0,1.0
2013-01-25,23.2001,23.24,23.1,23.22,5500,19.1177454103822,19.1506244946049,19.0352592868061,19.1341437506336,6674.45597066611,0.0,1.0
2013-01-28,23.28,23.28,23.1499,23.21,1700,19.1835859825474,19.1835859825474,19.0763787430143,19.125903378648,2063.01366366043,0.0,1.0
2013-01-29,23.28,23.28,23.28,23.28,200,19.1835859825474,19.1835859825474,19.1835859825474,19.1835859825474,242.707489842404,0.0,1.0
2013-01-30,23.08,23.28,23.0624,23.27,9600,19.0187785428348,19.1835859825474,19.0042754881401,19.1753456105618,11649.9595124354,0.0,1.0
2013-01-31,23.25,23.57,23.07,23.07,2300,19.1588648665905,19.4225567701307,19.0105381708492,19.0105381708492,2791.13613318764,0.0,1.0
2013-02-01,23.42,23.47,23.2501,23.379,755500,19.2989511903462,19.3401530502744,19.1589472703104,19.2651656652051,916827.542879681,0.0,1.0
2013-02-04,23.1399,23.311,23.08,23.311,8700,19.0681383710287,19.2091311357029,19.0187785428348,19.2091311357029,10557.7758081446,0.0,1.0
2013-02-05,23.3,23.36,23.22,23.22,22500,19.2000667265187,19.2495089584324,19.1341437506336,19.1341437506336,27304.5926072704,0.0,1.0
2013-02-06,23.398,23.45,23.23,23.28,119200,19.2808223719778,19.3236723063031,19.1423841226192,19.1835859825474,144653.663946073,0.0,1.0
2013-02-07,23.474,23.58,23.43,23.58,5600,19.3434491990686,19.4307971421163,19.3071915623319,19.4307971421163,6795.80971558731,0.0,1.0
2013-02-08,23.68,23.68,23.58,23.58,11400,19.5132008619726,19.5132008619726,19.4307971421163,19.4307971421163,13834.326921017,0.0,1.0
2013-02-11,23.64,23.73,23.58,23.73,4000,19.4802393740301,19.5544027219008,19.4307971421163,19.5544027219008,4854.14979684807,0.0,1.0
2013-02-12,23.78,23.8201,23.69,23.69,14800,19.5956045818289,19.6286484734913,19.5214412339582,19.5214412339582,17960.3542483379,0.0,1.0
2013-02-13,23.91,24.16,23.8599,24.16,14300,19.7027294176421,19.9087387172829,19.6614451539941,19.9087387172829,17353.5855237319,0.0,1.0
2013-02-14,24.02,24.0452,23.89,23.89,4500,19.793373509484,19.8141392468878,19.6862486736708,19.6862486736708,5460.91852145409,0.0,1.0
2013-02-15,23.93,24.15,23.908,24.15,8200,19.7192101616134,19.9004983452972,19.701081343245,19.9004983452972,9951.00708353853,0.0,1.0
2013-02-19,24.18,24.22,24.12,24.12,18500,19.9252194612541,19.9581809491966,19.8757772293403,19.8757772293403,22450.4428104224,0.0,1.0
2013-02-20,23.82,24.17,23.8,24.17,3800,19.6285660697714,19.9169790892685,19.6120853258002,19.9169790892685,4611.44230700568,0.0,1.0
2013-02-21,23.57,24.01,23.55,24.01,30400,19.4225567701307,19.7851331374984,19.4060760261594,19.7851331374984,36891.5384560453,0.0,1.0
2013-02-22,23.79,23.79,23.68,23.68,9600,19.6038449538145,19.6038449538145,19.5132008619726,19.5132008619726,11649.9595124354,0.0,1.0
2013-02-25,23.29,23.78,23.29,23.78,11900,19.191826354533,19.5956045818289,19.191826354533,19.5956045818289,14441.095645623,0.0,1.0
2013-02-26,23.36,23.36,23.21,23.29,11200,19.2495089584324,19.2495089584324,19.125903378648,19.191826354533,13591.6194311746,0.0,1.0
2013-02-27,23.6699,23.71,23.55,23.55,4600,19.5048780862671,19.5379219779295,19.4060760261594,19.4060760261594,5582.27226637529,0.0,1.0
2013-02-28,23.667,23.78,23.64,23.64,9700,19.5024883783913,19.5956045818289,19.4802393740301,19.4802393740301,11771.3132573566,0.0,1.0
2013-03-01,23.43,23.5301,23.37,23.42,13300,19.3071915623319,19.389677685908,19.2577493304181,19.2989511903462,16140.0480745198,0.0,1.0
2013-03-04,23.47,23.48,23.421,23.48,6300,19.3401530502744,19.34839342226,19.2997752275448,19.34839342226,7645.28593003571,0.0,1.0
2013-03-05,23.7282,23.8,23.585,23.585,13800,19.5529194549433,19.6120853258002,19.4349173281091,19.4349173281091,16746.8167991259,0.0,1.0
2013-03-06,23.81,23.84,23.788,23.82,11400,19.6203256977858,19.6450468137427,19.6021968794174,19.6285660697714,13834.326921017,0.0,1.0
2013-03-07,24.01,24.01,23.85,23.85,19700,19.7851331374984,19.7851331374984,19.6532871857283,19.6532871857283,23906.6877494768,0.0,1.0
2013-03-08,24.25,24.25,24.12,24.17,8700,19.9829020651535,19.9829020651535,19.8757772293403,19.9169790892685,10557.7758081446,0.0,1.0
2013-03-11,24.31,24.3199,24.1675,24.17,6900,20.0323442970673,20.0405022653331,19.9149189962721,19.9169790892685,8373.40839956293,0.0,1.0
2013-03-12,24.32,24.38,24.25,24.26,15100,20.040584669053,20.0900269009667,19.9829020651535,19.9911424371392,18324.4154831014,0.0,1.0
2013-03-13,24.45,24.47,24.32,24.32,11300,20.1477095048661,20.1641902488374,20.040584669053,20.040584669053,13712.9731760958,0.0,1.0
2013-03-14,24.66,24.66,24.47,24.47,9700,20.3207573165644,20.3207573165644,20.1641902488374,20.1641902488374,11771.3132573566,0.0,1.0
2013-03-15,24.7,24.73,24.55,24.55,9400,20.3537188045069,20.3784399204638,20.2301132247225,20.2301132247225,11407.252022593,0.0,1.0
2013-03-18,24.55,24.7,24.54,24.54,7000,20.2301132247225,20.3537188045069,20.2218728527368,20.2218728527368,8494.76214448411,0.0,1.0
2013-03-19,24.48,24.77,24.33,24.65,19200,20.172430620823,20.4114014084063,20.0488250410386,20.3125169445787,23299.9190248708,0.0,1.0
2013-03-20,24.71,24.72,24.58,24.58,14000,20.3619591764925,20.3701995484782,20.2548343406793,20.2548343406793,16989.5242889683,0.0,1.0
2013-03-21,24.44,24.61,24.44,24.46,14200,20.1721834096635,20.3124972877176,20.1721834096635,20.1886909247287,17204.2853741726,0.0397,1.0
2013-03-22,24.42,24.54,24.4175,24.54,7600,20.1556758945983,20.2547209849894,20.1536124552151,20.2547209849894,9207.92738335996,0.0,1.0
2013-03-25,24.4459,24.55,24.331,24.55,19200,20.1770531266077,20.262974742522,20.0822174525582,20.262974742522,23262.1323369094,0.0,1.0
2013-03-26,24.59,24.59,24.492,24.56,6200,20.2959897726524,20.2959897726524,20.215102948833,20.2712285000546,7511.73023379366,0.0,1.0
2013-03-27,24.72,24.73,24.38,24.49,7200,20.4032886205761,20.4115423781087,20.1226608644679,20.2134521973264,8723.29962634105,0.0,1.0
2013-03-28,24.8,24.8,24.71,24.72,11700,20.4693186808369,20.4693186808369,20.3950348630435,20.4032886205761,14175.3618928042,0.0,1.0
2013-04-01,24.424,24.8,24.424,24.8,12300,20.1589773976113,20.4693186808369,20.1589773976113,20.4693186808369,14902.3035283326,0.0,1.0
2013-04-02,24.27,24.59,24.27,24.59,15800,20.0318695316093,20.2959897726524,20.0318695316093,20.2959897726524,19142.7964022484,0.0,1.0
2013-04-03,23.99,24.365,23.969,24.365,15500,19.8007643206967,20.110280228169,19.7834314298782,20.110280228169,18779.3255844841,0.0,1.0
2013-04-04,24.09,24.1104,23.94,23.96,23600,19.8833018960226,19.9001395613891,19.7594955330337,19.7760030480989,28593.0376641178,0.0,1.0
2013-04-05,24.09,24.09,23.72,23.72,12400,19.8833018960226,19.8833018960226,19.5779128673166,19.5779128673166,15023.4604675873,0.0,1.0
2013-04-08,24.24,24.24,24.04,24.105,8600,20.0071082590116,20.0071082590116,19.8420331083596,19.8956825323215,10419.4967759073,0.0,1.0
2013-04-09,24.3188,24.37,24.18,24.33,7700,20.0721478683684,20.1144071069353,19.957585713816,20.0813920768049,9329.08432261471,0.0,1.0
2013-04-10,24.65,24.65,24.31,24.31,17800,20.345512317848,20.345512317848,20.0648845617397,20.0648845617397,21565.9351873431,0.0,1.0
2013-04-11,24.72,24.79,24.62,24.62,15000,20.4032886205761,20.4610649233043,20.3207510452502,20.3207510452502,18173.5408882105,0.0,1.0
2013-04-12,24.57,24.62,24.43,24.615,6200,20.2794822575872,20.3207510452502,20.1639296521309,20.3166241664839,7511.73023379367,0.0,1.0
2013-04-15,23.7799,24.47,23.7499,24.47,5000,19.6273528749368,20.1969446822613,19.6025916023391,20.1969446822613,6057.84696273684,0.0,1.0
2013-04-16,24.0386,24.0386,23.79,23.82,8500,19.8408775823051,19.8408775823051,19.6356891700448,19.6604504426425,10298.3398366526,0.0,1.0
2013-04-17,23.631,23.702,23.44,23.69,57300,19.5044544252765,19.5630561037579,19.3468076564039,19.5531515947188,69422.926192964,0.0,1.0
2013-04-18,23.47,23.62,23.4,23.61,38800,19.3715689290017,19.4953752919906,19.3137926262735,19.487121534458,47008.8924308378,0.0,1.0
2013-04-19,23.69,23.73,23.47,23.47,10600,19.5531515947188,19.5861666248492,19.3715689290017,19.3715689290017,12842.6355610021,0.0,1.0
2013-04-22,23.7,23.76,23.4,23.72,5100,19.5614053522514,19.610927897447,19.3137926262735,19.5779128673166,6179.00390199156,0.0,1.0
2013-04-23,24.0399,24.09,23.92,24.01,13700,19.8419505707843,19.8833018960226,19.7429880179685,19.8172718357619,16598.5006778989,0.0,1.0
2013-04-24,24.23,24.23,24.06,24.06,17700,19.998854501479,19.998854501479,19.8585406234248,19.8585406234248,21444.7782480883,0.0,1.0
2013-04-25,24.28,24.36,24.15,24.15,12100,20.0401232891419,20.1061533494027,19.9328244412182,19.9328244412182,14659.9896498231,0.0,1.0
2013-04-26,24.0988,24.15,24.05,24.15,5500,19.8905652026513,19.9328244412182,19.8502868658922,19.9328244412182,6663.63165901051,0.0,1.0
2013-04-29,24.3288,24.39,24.29,24.39,17100,20.080401625901,20.1309146220005,20.0483770466745,20.1309146220005,20717.8366125599,0.0,1.0
2013-04-30,24.51,24.51,24.33,24.37,3400,20.2299597123916,20.2299597123916,20.0813920768049,20.1144071069353,4119.33593466105,0.0,1.0
2013-05-01,24.05,24.46,24.05,24.46,853600,19.8502868658922,20.1886909247287,19.8502868658922,20.1886909247287,1034195.63347843,0.0,1.0
2013-05-02,24.28,24.299,24.1299,24.1599,5200,20.0401232891419,20.0558054284539,19.9162343885777,19.9409956611755,6300.16084124631,0.0,1.0
2013-05-03,24.634,24.634,24.62,24.62,500,20.3323063057958,20.3323063057958,20.3207510452502,20.3207510452502,605.784696273683,0.0,1.0
2013-05-06,24.694,24.7124,24.63,24.69,36200,20.3818288509914,20.3970157648514,20.3290048027828,20.3785273479784,43858.8120102146,0.0,1.0
2013-05-07,24.93,24.94,24.81,24.82,26400,20.5766175287606,20.5848712862932,20.4775724383695,20.4858261959021,31985.4319632505,0.0,1.0
2013-05-08,24.96,25.03,24.92,24.94,5400,20.6013788013584,20.6591551040866,20.5683637712281,20.5848712862932,6542.47471975578,0.0,1.0
2013-05-09,25.028,25.12,24.96,25.06,2400,20.6575043525801,20.73343892188,20.6013788013584,20.6839163766844,2907.76654211367,0.0,1.0
2013-05-10,25.13,25.149,24.99,25.072,8800,20.7416926794126,20.7573748187245,20.6261400739562,20.6938208857235,10661.8106544168,0.0,1.0
2013-05-13,25.0,25.0888,24.99,25.04,5100,20.6343938314888,20.7076871983783,20.6261400739562,20.6674088616192,6179.00390199157,0.0,1.0
2013-05-14,25.22,25.2338,25.1,25.1,2900,20.8159764972059,20.8273666826009,20.7169314068148,20.7169314068148,3513.55123838736,0.0,1.0
2013-05-15,25.38,25.404,25.21,25.21,11100,20.9480366177274,20.9678456358057,20.8077227396733,20.8077227396733,13448.4202572758,0.0,1.0
2013-05-16,25.27,25.4494,25.213,25.33,5500,20.8572452848689,21.0053176950037,20.8101988669331,20.9067678300645,6663.63165901051,0.0,1.0
2013-05-17,25.51,25.51,25.38,25.39,2000,21.0553354656512,21.0553354656512,20.9480366177274,20.95629037526,2423.13878509473,0.0,1.0
2013-05-20,25.64,25.66,25.51,25.51,1600,21.1626343135749,21.1791418286401,21.0553354656512,21.0553354656512,1938.51102807579,0.0,1.0
2013-05-21,25.75,25.77,25.63,25.665,53300,21.2534256464335,21.2699331614987,21.1543805560423,21.1832687074064,64576.6486227745,0.0,1.0
2013-05-22,25.37,25.86,25.28,25.86,13600,20.9397828601949,21.344216979292,20.8654990424015,21.344216979292,16477.3437386441,0.0,1.0
2013-05-23,25.2699,25.27,25.1023,25.15,6300,20.8571627472936,20.8572452848689,20.7188297710473,20.7582001944777,7632.88717304839,0.0,1.0
2013-05-24,25.28,25.29,25.2,25.25,11900,20.8654990424015,20.8737527999341,20.7994689821407,20.8407377698037,14417.6757713136,0.0,1.0
2013-05-28,25.52,25.79,25.449,25.79,5100,21.0635892231838,21.2864406765639,21.0049875447024,21.2864406765639,6179.00390199156,0.0,1.0
2013-05-29,25.48,25.49,25.29,25.45,4500,21.0305741930534,21.038827950586,20.8737527999341,21.0058129204556,5452.06226646314,0.0,1.0
2013-05-30,25.6763,25.6763,25.57,25.57,6100,21.1925954534183,21.1925954534183,21.1048580108468,21.1048580108468,7390.57329453891,0.0,1.0
2013-05-31,25.74,25.76,25.58,25.58,3900,21.2451718889009,21.2616794039661,21.1131117683794,21.1131117683794,4725.12063093472,0.0,1.0
2013-06-03,25.43,25.53,25.29,25.5,6900,20.9893054053904,21.0718429807164,20.8737527999341,21.0470817081186,8359.82880857683,0.0,1.0
2013-06-04,25.2733,25.5799,25.2733,25.46,4000,20.8599690248547,21.113029230804,20.8599690248547,21.0140666779882,4846.27757018945,0.0,1.0
2013-06-05,25.03,25.24,25.03,25.235,2500,20.6591551040866,20.8324840122711,20.6591551040866,20.8283571335048,3028.92348136841,0.0,1.0
2013-06-06,25.13,25.18,24.791,24.95,11100,20.7416926794126,20.7829614670755,20.4618902990576,20.5931250438258,13448.4202572757,0.0,1.0
2013-06-07,25.42,25.4499,25.28,25.4499,9800,20.9810516478578,21.0057303828803,20.8654990424015,21.0057303828803,11873.3800469642,0.0,1.0
2013-06-10,25.5,25.57,25.44,25.44,2100,21.0470817081186,21.1048580108468,20.997559162923,20.997559162923,2544.29572434947,0.0,1.0
2013-06-11,25.24,25.37,25.21,25.37,17400,20.8324840122711,20.9397828601949,20.8077227396733,20.9397828601949,21081.3074303242,0.0,1.0
2013-06-12,24.9899,25.068,24.954,25.06,2000,20.6260575363809,20.6905193827105,20.5964265468389,20.6839163766844,2423.13878509473,0.0,1.0
2013-06-13,25.47,25.47,24.99,24.99,10600,21.0223204355208,21.0223204355208,20.6261400739562,20.6261400739562,12842.6355610021,0.0,1.0
2013-06-14,25.24,25.46,25.22,25.38,18000,20.8324840122711,21.0140666779882,20.8159764972059,20.9480366177274,21808.2490658526,0.0,1.0
2013-06-17,25.4601,25.49,25.28,25.28,1100,21.0141492155635,21.038827950586,20.8654990424015,20.8654990424015,1332.7263318021,0.0,1.0
2013-06-18,25.608,25.608,25.47,25.52,2000,21.1362222894706,21.1362222894706,21.0223204355208,21.0635892231838,2423.13878509473,0.0,1.0
2013-06-19,25.3624,25.65,25.3624,25.65,1700,20.9335100044701,21.1708880711075,20.9335100044701,21.1708880711075,2059.66796733052,0.0,1.0
2013-06-20,24.69,25.1,24.672,25.1,10800,20.3785273479784,20.7169314068148,20.3636705844197,20.7169314068148,13084.9494395115,0.0,1.0
2013-06-21,24.58,24.69,24.43,24.67,2900,20.3396521499998,20.4306758170666,20.2155289676361,20.4141260594181,3504.58304175082,0.0629,1.0
2013-06-24,24.39,24.4699,24.21,24.365,5700,20.1824294523391,20.2485457341449,20.0334816335027,20.1617422552785,6888.31839240679,0.0,1.0
2013-06-25,24.51,24.51,24.42,24.45,2400,20.2817279982301,20.2817279982301,20.2072540888119,20.2320787252846,2900.34458627654,0.0,1.0
2013-06-26,24.68,24.99,24.6499,24.99,2400,20.4224009382423,20.678922181794,20.3974935529813,20.678922181794,2900.34458627654,0.0,1.0
2013-06-27,25.01,25.03,24.882,24.882,900,20.6954719394425,20.712021697091,20.5895534904921,20.5895534904921,1087.6292198537,0.0,1.0
2013-06-28,24.986,25.08,24.938,24.98,7900,20.6756122302643,20.7533960912122,20.6358928119079,20.6706473029697,9546.9675964936,0.0,1.0
2013-07-01,25.269,25.36,25.26,25.26,2200,20.9097913009905,20.9850926982911,20.9023439100486,20.9023439100486,2658.64920408682,0.0,1.0
2013-07-02,25.169,25.41,25.104,25.4,5100,20.827042512748,21.0264670924124,20.7732558003904,21.0181922135881,6163.23224583765,0.0,1.0
2013-07-03,25.2255,25.24,25.13,25.13,2200,20.873795578105,20.8857941524001,20.7947704853334,20.7947704853334,2658.64920408683,0.0,1.0
2013-07-05,25.61,25.61,25.35,25.49,3400,21.1919646688973,21.1919646688973,20.9768178194669,21.0926661230063,4108.8214972251,0.0,1.0
2013-07-08,25.69,25.7,25.689,25.7,1700,21.2581636994913,21.2664385783155,21.2573362116089,21.2664385783155,2054.41074861255,0.0,1.0
2013-07-09,25.96,25.96,25.78,25.82,7300,21.481585427746,21.481585427746,21.3326376089095,21.3657371242065,8821.88144992446,0.0,1.0
2013-07-10,26.03,26.08,25.9101,26.005,6000,21.5395095795157,21.5808839736369,21.440293782413,21.5188223824551,7250.86146569135,0.0,1.0
2013-07-11,26.27,26.61,26.157,26.61,6200,21.7381066712976,22.019452551322,21.6446005405836,22.019452551322,7492.55684788107,0.0,1.0
2013-07-12,26.3,26.58,26.058,26.58,9400,21.7629313077704,21.9946279148493,21.5626792402236,21.9946279148493,11359.6829629164,0.0,1.0
2013-07-15,26.44,26.47,26.35,26.36,9500,21.8787796113098,21.9036042477826,21.8043057018916,21.8125805807158,11480.5306540113,0.0,1.0
2013-07-16,26.28,26.49,26.28,26.49,1500,21.7463815501219,21.9201540054311,21.7463815501219,21.9201540054311,1812.71536642284,0.0,1.0
2013-07-17,26.3601,26.47,26.33,26.41,2100,21.8126633295041,21.9036042477826,21.7877559442431,21.8539549748371,2537.80151299197,0.0,1.0
2013-07-18,26.67,26.67,26.54,26.54,2700,22.0691018242675,22.0691018242675,21.9615283995523,21.9615283995523,3262.88765956111,0.0,1.0
2013-07-19,26.63,26.63,26.552,26.59,4700,22.0360023089705,22.0360023089705,21.9714582541414,22.0029027936735,5679.84148145823,0.0,1.0
2013-07-22,26.76,26.8,26.7,26.7,7600,22.1435757336857,22.1766752489827,22.0939264607403,22.0939264607403,9184.42452320906,0.0,1.0
2013-07-23,26.78,26.8102,26.7676,26.79,3700,22.1601254913342,22.1851156253835,22.1498646415922,22.1684003701585,4471.36457050967,0.0,1.0
2013-07-24,26.59,26.895,26.59,26.895,3100,22.0029027936735,22.2552865978131,22.0029027936735,22.2552865978131,3746.27842394054,0.0,1.0
2013-07-25,26.64,26.66,26.54,26.54,7500,22.0442771877948,22.0608269454433,21.9615283995523,21.9615283995523,9063.57683211418,0.0,1.0
2013-07-26,26.68,26.68,26.52,26.635,18500,22.0773767030918,22.0773767030918,21.9449786419038,22.0401397483826,22356.8228525483,0.0,1.0
2013-07-29,26.53,26.64,26.48,26.555,5700,21.9532535207281,22.0442771877948,21.9118791266068,21.9739407177887,6888.31839240677,0.0,1.0
2013-07-30,26.555,26.555,26.45,26.55,4000,21.9739407177887,21.9739407177887,21.8870544901341,21.9698032783765,4833.90764379423,0.0,1.0
2013-07-31,26.678,26.798,26.59,26.59,3700,22.0757217273269,22.1750202732179,22.0029027936735,22.0029027936735,4471.36457050967,0.0,1.0
2013-08-01,27.24,27.27,27.17,27.2048,3100,22.5407699172496,22.5655945537223,22.4828457654799,22.5116423437883,3746.27842394053,0.0,1.0
2013-08-02,27.0759,27.1029,26.991,27.09,5400,22.4049791557437,22.4273213285692,22.3347254345259,22.4166467348859,6525.77531912222,0.0,1.0
2013-08-05,27.044,27.15,27.0095,27.15,6500,22.3785822922944,22.4662960078314,22.3500339603507,22.4662960078314,7855.09992116562,0.0,1.0
2013-08-06,26.82,26.97,26.756,26.97,2900,22.1932250066312,22.3173481889949,22.140265782156,22.3173481889949,3504.58304175082,0.0,1.0
2013-08-07,26.69,26.74,26.54,26.55,7400,22.085651581916,22.1270259760372,21.9615283995523,21.9698032783765,8942.72914101934,0.0,1.0
2013-08-08,26.8299,26.86,26.7427,26.86,3200,22.2014171366672,22.2263245219282,22.1292601933198,22.2263245219282,3867.12611503539,0.0,1.0
2013-08-09,26.78,26.81,26.772,26.8,5900,22.1601254913342,22.184950127807,22.1535055882748,22.1766752489827,7130.01377459651,0.0,1.0
2013-08-12,26.778,26.8,26.585,26.585,2500,22.1584705155694,22.1766752489827,21.9987653542614,21.9987653542614,3021.19227737139,0.0,1.0
2013-08-13,26.83,26.88,26.68,26.87,4300,22.2014998854555,22.2428742795767,22.0773767030918,22.2345994007525,5196.45071707879,0.0,1.0
2013-08-14,26.74,26.8,26.71,26.8,1300,22.1270259760372,22.1766752489827,22.1022013395645,22.1766752489827,1571.01998423313,0.0,1.0
2013-08-15,26.34,26.49,26.22,26.43,59900,21.7960308230674,21.9201540054311,21.6967322771764,21.8705047324856,72387.7669658185,0.0,1.0
2013-08-16,26.2899,26.33,26.21,26.31,2700,21.7545736801579,21.7877559442431,21.6884573983521,21.7712061865946,3262.8876595611,0.0,1.0
2013-08-19,26.06,26.22,26.0028,26.22,2400,21.5643342159884,21.6967322771764,21.5170019091137,21.6967322771764,2900.34458627654,0.0,1.0
2013-08-20,26.29,26.31,26.06,26.06,3300,21.7546564289461,21.7712061865946,21.5643342159884,21.5643342159884,3987.97380613025,0.0,1.0
2013-08-21,26.03,26.231,26.03,26.145,1800,21.5395095795157,21.7058346438831,21.5395095795157,21.6346706859945,2175.2584397074,0.0,1.0
2013-08-22,26.29,26.46,26.045,26.045,2200,21.7546564289461,21.8953293689583,21.5519218977521,21.5519218977521,2658.64920408683,0.0,1.0
2013-08-23,26.316,26.316,26.29,26.29,2500,21.7761711138892,21.7761711138892,21.7546564289461,21.7546564289461,3021.19227737139,0.0,1.0
2013-08-26,26.474,26.474,26.44,26.44,2400,21.9069141993123,21.9069141993123,21.8787796113098,21.8787796113098,2900.34458627654,0.0,1.0
2013-08-27,25.93,26.17,25.91,26.17,4300,21.4567607912732,21.6553578830551,21.4402110336247,21.6553578830551,5196.4507170788,0.0,1.0
2013-08-28,25.9458,25.97,25.79,25.825,3000,21.4698350998155,21.4898603065702,21.3409124877337,21.3698745636186,3625.43073284568,0.0,1.0
2013-08-29,26.076,26.12,25.895,25.895,900,21.5775740221072,21.6139834889339,21.4277987153883,21.4277987153883,1087.6292198537,0.0,1.0
2013-08-30,26.01,26.045,26.01,26.045,1100,21.5229598218672,21.5519218977521,21.5229598218672,21.5519218977521,1329.32460204341,0.0,1.0
2013-09-03,25.49,26.01,25.44,26.01,3800,21.0926661230063,21.5229598218672,21.0512917288851,21.5229598218672,4592.21226160453,0.0,1.0
2013-09-04,25.792,25.82,25.58,25.58,9800,21.3425674634986,21.3657371242065,21.1671400324246,21.1671400324246,11843.0737272959,0.0,1.0
2013-09-05,25.96,25.968,25.88,25.89,4100,21.481585427746,21.4882053308054,21.415386397152,21.4236612759762,4954.75533488908,0.0,1.0
2013-09-06,25.93,25.99,25.91,25.96,12200,21.4567607912732,21.5064100642187,21.4402110336247,21.481585427746,14743.4183135724,0.0,1.0
2013-09-09,26.2399,26.2399,26.1699,26.17,3100,21.7131992860366,21.7131992860366,21.6552751342669,21.6553578830551,3746.27842394054,0.0,1.0
2013-09-10,26.44,26.47,26.3603,26.395,3300,21.8787796113098,21.9036042477826,21.8128288270806,21.8415426566007,3987.97380613025,0.0,1.0
2013-09-11,26.558,26.558,26.4071,26.45,4800,21.9764231814359,21.9764231814359,21.8515552599781,21.8870544901341,5800.68917255309,0.0,1.0
2013-09-12,26.42,26.55,26.42,26.49,12200,21.8622298536613,21.9698032783765,21.8622298536613,21.9201540054311,14743.4183135724,0.0,1.0
2013-09-13,26.5896,26.82,26.49,26.51,2900,22.0025717985206,22.1932250066312,21.9201540054311,21.9367037630796,3504.58304175081,0.0,1.0
2013-09-16,26.76,27.09,26.74,27.09,4100,22.1435757336857,22.4166467348859,22.1270259760372,22.4166467348859,4954.7553348891,0.0,1.0
2013-09-17,26.88,26.88,26.66,26.66,6900,22.2428742795767,22.2428742795767,22.0608269454433,22.0608269454433,8338.49068554506,0.0,1.0
2013-09-18,27.13,27.14,26.77,26.88,6600,22.4497462501829,22.4580211290071,22.15185061251,22.2428742795767,7975.94761226048,0.0,1.0
2013-09-19,27.05,27.19,27.0141,27.15,7300,22.3835472195889,22.4993955231284,22.3538404046099,22.4662960078314,8821.88144992448,0.0,1.0
2013-09-20,26.8617,27.11,26.85,27.055,13100,22.2708433700027,22.4767071242986,22.2611429836746,22.4311070176281,15800.4016351697,0.0521,1.0
2013-09-23,26.8286,26.84,26.825,26.825,1300,22.2434003967155,22.252852055189,22.2404156624607,22.2404156624607,1567.97878822296,0.0,1.0
2013-09-24,26.8899,26.9529,26.754,26.79,11200,22.2942237883319,22.3464566377908,22.1815500702134,22.2113974127613,13508.7403293054,0.0,1.0
2013-09-25,26.902,27.041,26.87,26.87,2700,22.3042558117994,22.4194997177484,22.2777248406457,22.2777248406457,3256.57132938613,0.0,1.0
2013-09-26,26.96,26.9999,26.9,26.9,4400,22.3523431970155,22.3854240016728,22.3025976261023,22.3025976261023,5307.00512937001,0.0,1.0
2013-09-27,26.93,26.93,26.93,26.93,900,22.3274704115589,22.3274704115589,22.3274704115589,22.3274704115589,1085.52377646205,0.0,1.0
2013-09-30,26.91,26.96,26.65,26.66,17300,22.3108885545878,22.3523431970155,22.0953244139638,22.1036153424493,20866.1792586593,0.0,1.0
2013-10-01,27.29,27.31,26.875,26.875,7800,22.6259438370383,22.6425256940094,22.2818703048884,22.2818703048884,9407.87272933774,0.0,1.0
2013-10-02,27.18,27.24,27.0101,27.07,3000,22.5347436236974,22.5844891946106,22.3938807487281,22.4435434103565,3618.41258820682,0.0,1.0
2013-10-03,27.0465,27.12,26.8752,27.12,4000,22.4240597284154,22.4849980527842,22.2820361234581,22.4849980527842,4824.5501176091,0.0,1.0
2013-10-04,27.22,27.24,27.04,27.06,68900,22.5679073376396,22.5844891946106,22.4186706248998,22.4352524818709,83102.8757758164,0.0,1.0
2013-10-07,26.979,27.0174,26.95,27.0,33500,22.368095961138,22.3999331265225,22.34405226853,22.3855069109577,40405.6072349762,0.0,1.0
2013-10-08,26.7081,26.93,26.65,26.92,17200,22.1434947084648,22.3274704115589,22.0953244139638,22.3191794830734,20745.5655057191,0.0,1.0
2013-10-09,26.58,26.72,26.5001,26.67,36100,22.037287914565,22.1533609133626,21.9710433959655,22.1119062709349,43541.5648114221,0.0,1.0
2013-10-10,27.11,27.11,26.68,26.68,5200,22.4767071242986,22.4767071242986,22.1201971994204,22.1201971994204,6271.91515289182,0.0,1.0
2013-10-11,27.34,27.34,27.07,27.07,3800,22.667398479466,22.667398479466,22.4435434103565,22.4435434103565,4583.32261172864,0.0,1.0
2013-10-14,27.46,27.46,27.3,27.34,2600,22.7668896212925,22.7668896212925,22.6342347655239,22.667398479466,3135.95757644591,0.0,1.0
2013-10-15,27.3,27.49,27.3,27.465,6400,22.6342347655239,22.7917624067491,22.6342347655239,22.7710350855353,7719.28018817454,0.0,1.0
2013-10-16,27.484,27.56,27.4,27.4,3000,22.7867878496578,22.8497989061479,22.7171440503793,22.7171440503793,3618.41258820682,0.0,1.0
2013-10-17,27.76,27.77,27.48,27.48,5900,23.0156174758587,23.0239084043442,22.7834714782636,22.7834714782636,7116.21142347341,0.0,1.0
2013-10-18,28.09,28.09,27.795,27.795,15200,23.2892181158815,23.2892181158815,23.0446357255581,23.0446357255581,18333.2904469146,0.0,1.0
2013-10-21,28.04,28.09,28.0147,28.09,4600,23.2477634734538,23.2892181158815,23.2267874243854,23.2892181158815,5548.23263525046,0.0,1.0
2013-10-22,28.25,28.26,28.17,28.2199,18500,23.4218729716502,23.4301639001357,23.3555455437658,23.3969172769087,22313.544293942,0.0,1.0
2013-10-23,28.13,28.22,28.06,28.22,3200,23.3223818298237,23.3970001861935,23.2643453304249,23.3970001861935,3859.64009408727,0.0,1.0
2013-10-24,28.21,28.21,28.11,28.14,7400,23.388709257708,23.388709257708,23.3057999728526,23.3306727583092,8925.41771757682,0.0,1.0
2013-10-25,28.2301,28.3,28.15,28.185,4000,23.4053740239639,23.4633276140779,23.3389636867948,23.3679819364942,4824.5501176091,0.0,1.0
2013-10-28,28.35,28.35,28.0,28.0,3500,23.5047822565056,23.5047822565056,23.2145997595117,23.2145997595117,4221.48135290795,0.0,1.0
2013-10-29,28.48,28.54,28.28,28.42,10400,23.6125643268176,23.6623098977308,23.4467457571068,23.5628187559043,12543.8303057836,0.0,1.0
2013-10-30,28.3399,28.5,28.3148,28.47,13900,23.4964084187352,23.6291461837887,23.4755981882365,23.604273398332,16765.3116586916,0.0,1.0
2013-10-31,28.19,28.2448,28.086,28.22,5900,23.3721274007369,23.4175616888377,23.2859017444873,23.3970001861935,7116.21142347342,0.0,1.0
2013-11-01,28.1488,28.23,27.9509,28.23,5000,23.3379687753765,23.4052911146791,23.1738913006477,23.4052911146791,6030.68764701136,0.0,1.0
2013-11-04,28.4347,28.439,28.22,28.23,4800,23.5750064207781,23.5785715200269,23.3970001861935,23.4052911146791,5789.46014113091,0.0,1.0
2013-11-05,28.355,28.3894,28.2901,28.34,3900,23.5089277207483,23.5374485147386,23.4551195948772,23.49649132802,4703.93636466887,0.0,1.0
2013-11-06,28.354,28.4599,28.3,28.3,5500,23.5080986278998,23.5958995605616,23.4633276140779,23.4633276140779,6633.75641171249,0.0,1.0
2013-11-07,28.0351,28.51,28.0351,28.51,6300,23.2437009184959,23.6374371122742,23.2437009184959,23.6374371122742,7598.66643523432,0.0,1.0
2013-11-08,28.23,28.23,28.03,28.04,2200,23.4052911146791,23.4052911146791,23.2394725449683,23.2477634734538,2653.502564685,0.0,1.0
2013-11-11,28.55,28.55,28.3319,28.3319,2600,23.6706008262164,23.6706008262164,23.4897756759467,23.4897756759467,3135.9575764459,0.0,1.0
2013-11-12,28.4238,28.51,28.4238,28.51,1900,23.5659693087288,23.6374371122742,23.5659693087288,23.6374371122742,2291.66130586432,0.0,1.0
2013-11-13,28.81,28.81,28.386,28.386,2200,23.8861649668404,23.8861649668404,23.5346295990535,23.5346295990535,2653.502564685,0.0,1.0
2013-11-14,28.761,28.82,28.76,28.82,1300,23.8455394172612,23.8944558953259,23.8447103244127,23.8944558953259,1567.97878822296,0.0,1.0
2013-11-15,28.89,28.946,28.8,28.82,8600,23.9524923947247,23.9989215942437,23.8778740383549,23.8944558953259,10372.7827528596,0.0,1.0
2013-11-18,28.729,29.03,28.729,29.03,4600,23.8190084461075,24.0685653935223,23.8190084461075,24.0685653935223,5548.23263525046,0.0,1.0
2013-11-19,28.61,28.79,28.53,28.72,6600,23.7203463971296,23.8695831098693,23.6540189692453,23.8115466104705,7960.507694055,0.0,1.0
2013-11-20,28.53,28.7499,28.53,28.62,2400,23.6540189692453,23.8363364866423,23.6540189692453,23.7286373256151,2894.73007056545,0.0,1.0
2013-11-21,28.876,28.889,28.64,28.68,6500,23.940885094845,23.9516633018762,23.7452191825862,23.7783828965284,7839.89394111476,0.0,1.0
2013-11-22,28.945,28.959,28.79,28.79,500,23.9980925013952,24.0096998012749,23.8695831098693,23.8695831098693,603.068764701136,0.0,1.0
2013-11-25,28.83,28.99,28.7952,28.98,9100,23.9027468238115,24.0354016795801,23.8738943926818,24.0271107510946,10975.8515175607,0.0,1.0
2013-11-26,28.86,28.876,28.74,28.74,2200,23.9276196092681,23.940885094845,23.8281284674416,23.8281284674416,2653.502564685,0.0,1.0
2013-11-27,28.81,28.89,28.81,28.88,4700,23.8861649668404,23.9524923947247,23.8861649668404,23.9442014662392,5668.84638819068,0.0,1.0
2013-11-29,28.88,28.89,28.88,28.89,400,23.9442014662392,23.9524923947247,23.9442014662392,23.9524923947247,482.455011760909,0.0,1.0
2013-12-02,28.79,28.8488,28.601,28.67,1100,23.8695831098693,23.9183337693643,23.7128845614926,23.7700919680428,1326.7512823425,0.0,1.0
2013-12-03,28.63,28.63,28.54,28.54,400,23.7369282541007,23.7369282541007,23.6623098977308,23.6623098977308,482.455011760909,0.0,1.0
2013-12-04,28.6499,28.662,28.5,28.56,1900,23.7534272017869,23.7634592252544,23.6291461837887,23.6788917547019,2291.66130586432,0.0,1.0
2013-12-05,28.46,28.58,28.4463,28.48,3500,23.5959824698465,23.695473611673,23.5846238978213,23.6125643268176,4221.48135290796,0.0,1.0
2013-12-06,28.7818,28.93,28.78,28.93,4600,23.8627845485112,23.9856561086669,23.8612921813838,23.9856561086669,5548.23263525045,0.0,1.0
2013-12-09,28.77,28.93,28.77,28.79,3100,23.8530012528982,23.9856561086669,23.8530012528982,23.8695831098693,3739.02634114705,0.0,1.0
2013-12-10,28.7455,28.89,28.705,28.79,6500,23.8326884781087,23.9524923947247,23.7991102177422,23.8695831098693,7839.89394111476,0.0,1.0
2013-12-11,28.24,28.76,28.24,28.76,4800,23.4135820431646,23.8447103244127,23.4135820431646,23.8447103244127,5789.46014113091,0.0,1.0
2013-12-12,28.28,28.2909,28.215,28.26,4300,23.4467457571068,23.455782869156,23.3928547219508,23.4301639001357,5186.39137642977,0.0,1.0
2013-12-13,28.37,28.389,28.221,28.24,7000,23.5213641134766,23.5371168775992,23.3978292790421,23.4135820431646,8442.96270581593,0.0,1.0
2013-12-16,28.62,28.66,28.483,28.51,4600,23.7286373256151,23.7618010395573,23.6150516053632,23.6374371122742,5548.23263525046,0.0,1.0
2013-12-17,28.46,28.56,28.46,28.56,2700,23.5959824698465,23.6788917547019,23.5959824698465,23.6788917547019,3256.57132938614,0.0,1.0
2013-12-18,28.91,28.91,28.45,28.65,13300,24.0304271224888,24.0304271224888,23.6480681990594,23.8143112092461,16000.6727321199,0.074,1.0
2013-12-19,28.72,28.89,28.69,28.89,10300,23.8724962628114,24.0138028214701,23.8475598112834,24.0138028214701,12391.4984316417,0.0,1.0
2013-12-20,29.12,29.12,28.7,28.75,4300,24.2049822831848,24.2049822831848,23.8558719617927,23.8974327143394,5173.14983068538,0.0,1.0
2013-12-23,29.27,29.29,29.19,29.2,6100,24.3296645408249,24.3462888418435,24.2631673367502,24.2714794872595,7338.65441097226,0.0,1.0
2013-12-24,29.48,30.278,29.35,29.35,6500,24.5042197015209,25.1675293121659,24.3961617448995,24.3961617448995,7819.87765103603,0.0,1.0
2013-12-26,29.5,29.63,29.47,29.63,5600,24.5208440025396,24.6289019591609,24.4959075510116,24.6289019591609,6737.12536089257,0.0,1.0
2013-12-27,29.59,29.59,29.52,29.53,3300,24.5956533571236,24.5956533571236,24.5374683035582,24.5457804540676,3970.09173052598,0.0,1.0
2013-12-30,29.5525,29.61,29.42,29.59,19900,24.5644827927136,24.6122776581423,24.4543467984649,24.5956533571236,23940.8561931718,0.0,1.0
2013-12-31,29.642,29.69,29.51,29.51,21400,24.6388765397721,24.678774862217,24.5291561530489,24.5291561530489,25745.443343411,0.0,1.0
2014-01-02,29.214,29.57,29.18,29.57,5700,24.2831164979726,24.5790290561049,24.2548551862408,24.5790290561049,6857.43117090851,0.0,1.0
2014-01-03,29.292,29.4087,29.28,29.4087,2700,24.3479512719454,24.4449540683893,24.3379766913342,24.4449540683893,3248.25687043035,0.0,1.0
2014-01-06,29.12,29.28,29.12,29.28,1400,24.2049822831848,24.3379766913342,24.2049822831848,24.3379766913342,1684.28134022315,0.0,1.0
2014-01-07,29.42,29.45,29.267,29.34,11600,24.4543467984649,24.4792832499929,24.3271708956721,24.3878495943902,13955.4739618489,0.0,1.0
2014-01-08,29.394,29.4686,29.394,29.42,3100,24.4327352071406,24.4947438499403,24.4327352071406,24.4543467984649,3729.48011049411,0.0,1.0
2014-01-09,29.5,29.51,29.3838,29.47,13400,24.5208440025396,24.5291561530489,24.4242568136211,24.4959075510116,16120.9785421358,0.0,1.0
2014-01-10,29.7,29.7,29.52,29.52,1400,24.6870870127263,24.6870870127263,24.5374683035582,24.5374683035582,1684.28134022314,0.0,1.0
2014-01-13,29.22,29.67,29.2,29.66,12600,24.2881037882782,24.6621505611983,24.2714794872595,24.6538384106889,15158.5320620083,0.0,1.0
2014-01-14,29.642,29.642,29.33,29.33,10100,24.6388765397721,24.6388765397721,24.3795374438809,24.3795374438809,12150.8868116098,0.0,1.0
2014-01-15,29.83,29.83,29.68,29.68,2200,24.7951449693476,24.7951449693476,24.6704627117076,24.6704627117076,2646.72782035066,0.0,1.0
2014-01-16,29.76,29.8,29.6796,29.76,3900,24.7369599157823,24.7702085178196,24.6701302256872,24.7369599157823,4691.92659062162,0.0,1.0
2014-01-17,29.67,29.78,29.65,29.71,3400,24.6621505611983,24.753584216801,24.6455262601796,24.6953991632356,4090.39754054192,0.0,1.0
2014-01-21,29.82,29.92,29.6654,29.92,9800,24.7868328188383,24.8699543239317,24.658326971964,24.8699543239317,11789.969381562,0.0,1.0
2014-01-22,29.93,29.9388,29.8096,29.81,32400,24.878266474441,24.8855811668892,24.7781881823086,24.778520668329,38979.0824451642,0.0,1.0
2014-01-23,29.6003,30.1999,29.5601,29.75,34200,24.6042148721482,25.102611416688,24.5708000271007,24.728647765273,41144.5870254511,0.0,1.0
2014-01-24,28.9,29.3104,28.9,29.3,7500,24.0221149719794,24.3632456288826,24.0221149719794,24.3546009923529,9022.93575119543,0.0,1.0
2014-01-27,28.77,28.9057,28.63,28.82,5600,23.9140570153581,24.0268528977698,23.7976869082274,23.9556177679048,6737.12536089257,0.0,1.0
2014-01-28,28.8581,28.916,28.67,28.67,9200,23.9872870613453,24.0354144127944,23.8309355102647,23.8309355102647,11068.1345214664,0.0,1.0
2014-01-29,28.54,28.864,28.54,28.766,20000,23.7228775536434,23.9921912301458,23.7228775536434,23.9107321551544,24061.1620031877,0.0,1.0
2014-01-30,28.902,29.24,28.67,29.24,9000,24.0237774020813,24.3047280892969,23.8309355102647,24.3047280892969,10827.5229014345,0.0,1.0
2014-01-31,28.8,29.6,28.69,29.6,6500,23.9389934668861,24.6039655076329,23.8475598112834,24.6039655076329,7819.87765103602,0.0,1.0
2014-02-03,27.8166,28.71,27.75,28.69,10300,23.121576585798,23.8641841123021,23.0662176634059,23.8475598112834,12391.4984316417,0.0,1.0
2014-02-04,27.9581,28.0218,27.71,27.8,44700,23.2391935155051,23.2921419142496,23.0329690613685,23.1077784159526,53776.6970771248,0.0,1.0
2014-02-05,27.7801,27.9,27.65,27.84,4100,23.091237236439,23.1908999210459,22.9830961583125,23.1410270179899,4932.53821065349,0.0,1.0
2014-02-06,28.1768,28.18,27.93,27.93,3900,23.4209802471443,23.4236401353073,23.2158363725739,23.2158363725739,4691.92659062162,0.0,1.0
2014-02-07,28.38,28.45,28.34,28.45,900,23.589883145494,23.6480681990594,23.5566345434567,23.6480681990594,1082.75229014345,0.0,1.0
2014-02-10,28.4319,28.45,28.27,28.28,3600,23.6330232066375,23.6480681990594,23.4984494898913,23.5067616404007,4331.00916057379,0.0,1.0
2014-02-11,28.78,28.824,28.49,28.53,14500,23.9223691658674,23.9589426281085,23.6813168010967,23.714565403134,17444.3424523112,0.0,1.0
2014-02-12,28.83,28.96,28.72,28.81,10200,23.9639299184141,24.0719878750355,23.8724962628114,23.9473056173954,12271.1926216258,0.0,1.0
2014-02-13,28.989,29.039,28.6,28.6,8100,24.0960931115125,24.1376538640592,23.7727504566994,23.7727504566994,9744.77061129106,0.0,1.0
2014-02-14,29.2,29.2,29.03,29.03,2500,24.2714794872595,24.2714794872595,24.1301729286008,24.1301729286008,3007.64525039847,0.0,1.0
2014-02-18,29.39,29.39,29.1395,29.33,8200,24.4294103469369,24.4294103469369,24.221190976678,24.3795374438809,9865.07642130698,0.0,1.0
2014-02-19,29.264,29.56,29.264,29.37,13100,24.3246772505193,24.5707169055956,24.3246772505193,24.4127860459182,15760.061112088,0.0,1.0
2014-02-20,29.4001,29.47,29.19,29.26,30700,24.4378056189513,24.4959075510116,24.2631673367502,24.3213523903155,36933.8836748932,0.0,1.0
2014-02-21,29.57,29.6099,29.47,29.47,8400,24.5790290561049,24.6121945366372,24.4959075510116,24.4959075510116,10105.6880413389,0.0,1.0
2014-02-24,29.65,29.7724,29.58,29.58,2300,24.6455262601796,24.7472669824139,24.5873412066143,24.5873412066143,2767.03363036659,0.0,1.0
2014-02-25,29.56,29.66,29.4961,29.5299,16500,24.5707169055956,24.6538384106889,24.5176022638409,24.5456973325625,19850.4586526299,0.0,1.0
2014-02-26,29.78,29.93,29.62,29.7562,16500,24.753584216801,24.878266474441,24.6205898086516,24.7338012985888,19850.4586526299,0.0,1.0
2014-02-27,29.9075,29.93,29.68,29.74,47200,24.859564135795,24.878266474441,24.6704627117076,24.7203356147636,56784.3423275231,0.0,1.0
2014-02-28,30.028,30.17,29.87,29.87,3600,24.9597255494325,25.0777580866651,24.828393571385,24.828393571385,4331.0091605738,0.0,1.0
2014-03-03,29.74,29.92,29.64,29.66,15600,24.7203356147636,24.8699543239317,24.6372141096703,24.6538384106889,18767.7063624865,0.0,1.0
2014-03-04,30.19,30.256,30.0,30.0,1800,25.0943823876837,25.1492425810453,24.9364515280064,24.9364515280064,2165.5045802869,0.0,1.0
2014-03-05,30.13,30.1925,30.13,30.13,1600,25.0445094846277,25.0964604253111,25.0445094846277,25.0445094846277,1924.89296025502,0.0,1.0
2014-03-06,30.3099,30.3437,30.191,30.2,3400,25.1940450722907,25.2221401410122,25.0952136027347,25.1026945381931,4090.39754054191,0.0,1.0
2014-03-07,30.31,30.362,30.29,30.35,1300,25.1941281937957,25.2373513764443,25.1775038927771,25.2273767958331,1563.97553020721,0.0,1.0
2014-03-10,30.32,30.42,30.21,30.42,3600,25.2024403443051,25.2855618493984,25.1110066887024,25.2855618493984,4331.0091605738,0.0,1.0
2014-03-11,29.98,30.2,29.96,30.2,2700,24.9198272269877,25.1026945381931,24.903202925969,25.1026945381931,3248.25687043035,0.0,1.0
2014-03-12,29.95,29.9699,29.89,29.8999,2000,24.8948907754597,24.9114319549732,24.8450178724037,24.8532469014079,2406.11620031877,0.0,1.0
2014-03-13,29.7205,29.96,29.6726,29.9101,6900,24.7041269212704,24.903202925969,24.6643117203307,24.8617252949274,8301.10089109979,0.0,1.0
2014-03-14,29.834,29.96,29.73,29.73,23900,24.7984698295514,24.903202925969,24.7120234642543,24.7120234642543,28753.0885938094,0.0,1.0
2014-03-17,30.08,30.0824,29.92,29.92,3200,25.002948732081,25.0049436482033,24.8699543239317,24.8699543239317,3849.78592051005,0.0,1.0
2014-03-18,30.3999,30.3999,30.08,30.12,3100,25.2688544268747,25.2688544268747,25.002948732081,25.0361973341184,3729.4801104941,0.0,1.0
2014-03-19,30.13,30.37,30.13,30.33,5200,25.0445094846277,25.2440010968518,25.0445094846277,25.2107524948144,6255.90212082882,0.0,1.0
2014-03-20,30.275,30.31,30.1472,30.1472,8700,25.1650356670131,25.1941281937957,25.0588063835038,25.0588063835038,10466.6054713867,0.0,1.0
2014-03-21,30.4619,30.6958,30.43,30.49,5100,25.3203897600326,25.5148109604459,25.2938739999078,25.3437469029638,6135.59631081287,0.0,1.0
2014-03-24,30.17,30.505,30.11,30.505,25600,25.0777580866651,25.3562151287278,25.027885183609,25.3562151287278,30798.2873640803,0.0,1.0
2014-03-25,30.21,30.42,30.0975,30.42,3100,25.1603808627279,25.3352792401252,25.0666853034079,25.3352792401252,3722.16146134468,0.0594,1.0
2014-03-26,29.89,30.31,29.89,30.31,15500,24.893869049551,25.2436658043456,24.893869049551,25.2436658043456,18610.8073067234,0.0,1.0
2014-03-27,29.8,29.9299,29.78,29.8258,24700,24.818912602095,24.9270997412565,24.8022556137714,24.8404001170324,29657.221966198,0.0,1.0
2014-03-28,30.06,30.2196,29.97,29.97,4000,25.0354534503012,25.1683762171232,24.9604970028452,24.9604970028452,4802.78898238024,0.0,1.0
2014-03-31,30.529,30.529,30.18,30.33,4400,25.4260598264885,25.4260598264885,25.1353953802425,25.2603227926692,5283.06788061827,0.0,1.0
2014-04-01,30.69,30.69,30.52,30.6099,64300,25.5601485824931,25.5601485824931,25.4185641817429,25.4934373442573,77204.8328917625,0.0,1.0
2014-04-02,30.906,30.91,30.7,30.7,18100,25.7400440563875,25.7433754540522,25.5684770766549,25.5684770766549,21732.6201452706,0.0,1.0
2014-04-03,30.78,30.98,30.76,30.98,4600,25.6351050299491,25.8016749131847,25.6184480416256,25.8016749131847,5523.20732973729,0.0,1.0
2014-04-04,30.41,31.07,30.41,31.07,6600,25.3269507459634,25.8766313606407,25.3269507459634,25.8766313606407,7924.60182092739,0.0,1.0
2014-04-07,29.91,30.25,29.85,30.18,31400,24.9105260378745,25.193694839375,24.8605550729039,25.1353953802425,37701.893511685,0.0,1.0
2014-04-08,30.0474,30.15,29.87,29.91,6400,25.0249595476574,25.1104098977572,24.8772120612274,24.9105260378745,7684.46237180837,0.0,1.0
2014-04-09,30.2301,30.36,30.06,30.125,8500,25.177121135993,25.2853082751545,25.0354534503012,25.0895886623527,10205.926587558,0.0,1.0
2014-04-10,29.84,30.35,29.73,30.35,9600,24.8522265787421,25.2769797809927,24.7606131429626,25.2769797809927,11526.6935577126,0.0,1.0
2014-04-11,29.57,29.6799,29.37,29.37,6600,24.6273572363741,24.7188873872121,24.4607873531386,24.4607873531386,7924.60182092741,0.0,1.0
2014-04-14,29.609,30.27,29.56,30.27,3400,24.6598383636051,25.2103518276985,24.6190287422124,25.2103518276985,4082.3706350232,0.0,1.0
2014-04-15,29.91,29.91,29.4,29.82,14300,24.9105260378745,24.9105260378745,24.4857728356239,24.8355695904186,17169.9706120094,0.0,1.0
2014-04-16,30.1,30.1399,29.99,30.0901,7800,25.0687674269483,25.1019981186538,24.9771539911688,25.0605222177281,9365.43851564148,0.0,1.0
2014-04-17,30.12,30.18,30.04,30.11,11100,25.0854244152719,25.1353953802425,25.0187964619776,25.0770959211101,13327.7394261052,0.0,1.0
2014-04-21,30.09,30.16,30.0702,30.12,13100,25.0604389327865,25.118738391919,25.0439485143462,25.0854244152719,15729.1339172953,0.0,1.0
2014-04-22,30.38,30.5,30.13,30.3,14800,25.3019652634781,25.4019071934194,25.0937529094336,25.2353373101838,17770.3192348069,0.0,1.0
2014-04-23,30.49,30.51,30.38,30.48,20100,25.3935786992576,25.4102356875812,25.3019652634781,25.3852502050958,24134.0146364607,0.0,1.0
2014-04-24,30.458,30.49,30.28,30.28,14000,25.3669275179399,25.3935786992576,25.2186803218603,25.2186803218603,16809.7614383309,0.0,1.0
2014-04-25,30.18,30.29,30.1116,30.26,6800,25.1353953802425,25.2270088160221,25.078428480176,25.2020233335367,8164.74127004642,0.0,1.0
2014-04-28,30.17,30.37,29.861,30.31,20200,25.1270668860807,25.2936367693163,24.8697164164818,25.2436658043456,24254.0843610203,0.0,1.0
2014-04-29,30.07,30.23,30.07,30.18,26900,25.043781944463,25.1770378510514,25.043781944463,25.1353953802425,32298.7559065071,0.0,1.0
2014-04-30,30.3499,30.3499,30.07,30.07,4500,25.2768964960511,25.2768964960511,25.043781944463,25.043781944463,5403.13760517777,0.0,1.0
2014-05-01,30.31,30.56,30.19,30.29,55500,25.2436658043456,25.45187815839,25.1437238744043,25.2270088160221,66638.6971305259,0.0,1.0
2014-05-02,30.47,30.67,30.41,30.57,37100,25.376921710934,25.5434915941696,25.3269507459634,25.4602066525518,44545.8678115768,0.0,1.0
2014-05-05,30.386,30.46,30.33,30.42,12600,25.3069623599751,25.3685932167723,25.2603227926692,25.3352792401252,15128.7852944978,0.0,1.0
2014-05-06,30.17,30.35,30.1455,30.29,10200,25.1270668860807,25.2769797809927,25.1066620753844,25.2270088160221,12247.1119050696,0.0,1.0
2014-05-07,30.25,30.32,30.01,30.32,23400,25.193694839375,25.2519942985074,24.9938109794923,25.2519942985074,28096.3155469244,0.0,1.0
2014-05-08,30.28,30.69,30.28,30.28,10300,25.2186803218603,25.5601485824931,25.2186803218603,25.2186803218603,12367.1816296291,0.0,1.0
2014-05-09,30.3588,30.3672,30.11,30.27,24300,25.2843088558551,25.291304790951,25.0770959211101,25.2103518276985,29176.94306796,0.0,1.0
2014-05-12,30.82,30.85,30.54,30.54,18100,25.6684190065962,25.6934044890816,25.4352211700665,25.4352211700665,21732.6201452706,0.0,1.0
2014-05-13,30.76,30.93,30.73,30.834,24700,25.6184480416256,25.7600324423758,25.5934625591402,25.6800788984227,29657.221966198,0.0,1.0
2014-05-14,30.47,30.73,30.47,30.73,19500,25.376921710934,25.5934625591402,25.376921710934,25.5934625591402,23413.5962891037,0.0,1.0
2014-05-15,30.21,30.38,29.85,30.38,28800,25.1603808627279,25.3019652634781,24.8605550729039,25.3019652634781,34580.0806731377,0.0,1.0
2014-05-16,30.266,30.3,30.0,30.29,8900,25.2070204300338,25.2353373101838,24.9854824853305,25.2270088160221,10686.205485796,0.0,1.0
2014-05-19,30.37,30.49,30.27,30.27,19100,25.2936367693163,25.3935786992576,25.2103518276985,25.2103518276985,22933.3173908656,0.0,1.0
2014-05-20,30.1292,30.35,29.98,30.35,14300,25.0930866299007,25.2769797809927,24.968825497007,25.2769797809927,17169.9706120094,0.0,1.0
2014-05-21,30.2599,30.27,29.996,30.2214,9100,25.2019400485951,25.2103518276985,24.9821510876658,25.1698753460723,10926.3449349151,0.0,1.0
2014-05-22,30.43,30.44,30.29,30.31,5600,25.3436077342869,25.3519362284487,25.2270088160221,25.2436658043456,6723.90457533235,0.0,1.0
2014-05-23,30.56,30.56,30.35,30.43,5600,25.45187815839,25.45187815839,25.2769797809927,25.3436077342869,6723.90457533235,0.0,1.0
2014-05-27,30.6705,30.74,30.6483,30.73,8800,25.5439080188777,25.601791053302,25.5254187618385,25.5934625591402,10566.1357612365,0.0,1.0
2014-05-28,30.69,30.69,30.56,30.66,3000,25.5601485824931,25.5601485824931,25.45187815839,25.5351631000078,3602.09173678519,0.0,1.0
2014-05-29,30.782,30.8,30.6536,30.77,28400,25.6367707287815,25.6517620182727,25.5298328637443,25.6267765357874,34099.8017748997,0.0,1.0
2014-05-30,30.81,30.88,30.67,30.86,19700,25.6600905124345,25.7183899715669,25.5434915941696,25.7017329832433,23653.7357382227,0.0,1.0
2014-06-02,30.87,30.89,30.6,30.66,939800,25.7100614774051,25.7267184657287,25.4851921350371,25.5351631000078,1128415.27141024,0.0,1.0
2014-06-03,30.89,30.92,30.69,30.83,184300,25.7267184657287,25.751703948214,25.5601485824931,25.676747500758,221288.502363169,0.0,1.0
2014-06-04,31.04,31.06,30.8,30.86,167600,25.8516458781553,25.8683028664789,25.6517620182727,25.7017329832433,201236.858361732,0.0,1.0
2014-06-05,31.31,31.349,30.91,31.17,63900,26.0765152205233,26.1089963477542,25.7433754540522,25.9599163022584,76724.5539935244,0.0,1.0
2014-06-06,31.52,31.5928,31.29,31.29,40600,26.2514135979206,26.3120450354184,26.0598582321997,26.0598582321997,48748.3081711595,0.0,1.0
2014-06-09,31.68,31.758,31.56,31.6,21500,26.384669504509,26.4496317589709,26.2847275745677,26.3180415512148,25814.9907802938,0.0,1.0
2014-06-10,31.6525,31.72,31.598,31.72,71300,26.3617661455642,26.4179834811562,26.3163758523825,26.4179834811562,85609.7136109277,0.0,1.0
2014-06-11,31.5,31.599,31.41,31.48,33900,26.2347566095971,26.3172087017987,26.1598001621411,26.2180996212735,40703.6366256725,0.0,1.0
2014-06-12,31.35,31.42,31.23,31.42,18900,26.1098291971704,26.1681286563029,26.0098872672291,26.1681286563029,22693.1779417467,0.0,1.0
2014-06-13,31.43,31.4973,31.31,31.32,65800,26.1764571504646,26.2325079161734,26.0765152205233,26.0848437146851,79005.878760155,0.0,1.0
2014-06-16,31.45,31.56,31.36,31.47,21700,26.1931141387882,26.2847275745677,26.1181576913322,26.2097711271117,26055.1302294128,0.0,1.0
2014-06-17,31.72,31.8512,31.56,31.56,83300,26.4179834811562,26.5272533245587,26.2847275745677,26.2847275745677,100018.080558068,0.0,1.0
2014-06-18,31.824,31.824,31.62,31.7599,19600,26.5045998204386,26.5045998204386,26.3346985395384,26.4512141728616,23533.6660136632,0.0,1.0
2014-06-19,31.88,31.88,31.81,31.87,20700,26.5512393877446,26.5512393877446,26.4929399286121,26.5429108935828,24854.4329838177,0.0,1.0
2014-06-20,31.92,32.0299,31.84,31.84,36300,26.5845533643917,26.6760835152296,26.5179254110975,26.5179254110975,43585.3100151007,0.0,1.0
2014-06-23,31.9,32.0596,31.8801,32.04,22100,26.5678963760681,26.7008191428901,26.5513226726862,26.684495294333,26535.4091276509,0.0,1.0
2014-06-24,31.66,32.0994,31.66,31.89,123100,26.4077394333372,26.7742448252199,26.4077394333372,26.5995834026886,147583.476799986,0.0477,1.0
2014-06-25,31.736,31.7436,31.58,31.6599,13300,26.4711313536446,26.4774705456754,26.3410110961714,26.4076560229157,15945.2497273746,0.0,1.0
2014-06-26,31.7,31.74,31.53,31.72,22900,26.44110360192,26.4744677705029,26.2993058854429,26.4577856862115,27454.6029140511,0.0,1.0
2014-06-27,31.93,31.93,31.66,31.6999,37400,26.6329475712715,26.6329475712715,26.4077394333372,26.4410201914986,44838.5217897603,0.0,1.0
2014-06-30,32.08,32.08,31.76,31.83,18000,26.7580632034572,26.7580632034572,26.4911498547943,26.5495371498143,21580.0372250183,0.0,1.0
2014-07-01,32.33,32.61,32.08,32.26,90200,26.9665892571001,27.2001384371802,26.7580632034572,26.9082019620801,108139.964316481,0.0,1.0
2014-07-02,32.1,32.35,32.02,32.35,47500,26.7747452877487,26.9832713413916,26.708016950583,26.9832713413916,56947.3204549094,0.0,1.0
2014-07-03,32.24,32.29,32.11,32.11,102300,26.8915198777887,26.9332250885173,26.7830863298944,26.7830863298944,122646.544895521,0.0,1.0
2014-07-07,31.98,32.3,31.89,32.3,20900,26.6746527820001,26.941566130663,26.5995834026886,26.941566130663,25056.8210001601,0.0,1.0
2014-07-08,31.84,31.8697,31.69,31.85,27700,26.5578781919601,26.5826510871328,26.4327625597743,26.5662192341058,33209.2795073892,0.0,1.0
2014-07-09,31.76,31.83,31.71,31.83,15400,26.4911498547943,26.5495371498143,26.4494446440657,26.5495371498143,18462.9207369601,0.0,1.0
2014-07-10,31.62,32.12,31.3901,31.41,41700,26.3743752647543,26.7914273720401,26.1826147058243,26.1992133796943,49993.7529046258,0.0,1.0
2014-07-11,31.456,31.6,31.38,31.6,13200,26.2375821735646,26.3576931804629,26.1741902532571,26.3576931804629,15825.3606316801,0.0,1.0
2014-07-14,31.59,31.66,31.58,31.6287,27400,26.3493521383172,26.4077394333372,26.3410110961714,26.3816319714211,32849.6122203056,0.0,1.0
2014-07-15,31.5197,31.7399,31.4,31.62,10900,26.2907146120328,26.4743843600814,26.1908723375486,26.3743752647543,13067.9114307055,0.0,1.0
2014-07-16,31.47,31.64,31.366,31.64,62300,26.2492596325686,26.3910573490457,26.1625127942531,26.3910573490457,74690.9066177022,0.0,1.0
2014-07-17,31.12,31.4029,31.0601,31.274,10400,25.9573231574685,26.1932912397708,25.9073603150157,26.0857752065125,12468.4659522328,0.0,1.0
2014-07-18,31.46,31.46,31.152,31.2,13300,26.2409185904228,26.2409185904228,25.9840144923348,26.0240514946342,15945.2497273747,0.0,1.0
2014-07-21,31.31,31.36,31.15,31.36,16600,26.1158029582371,26.1575081689657,25.9823462839056,26.1575081689657,19901.5898852947,0.0,1.0
2014-07-22,31.47,31.55,31.4396,31.4877,56900,26.2492596325686,26.3159879697343,26.2239028644456,26.2640232771665,68216.8954501967,0.0,1.0
2014-07-23,31.4,31.48,31.31,31.48,16800,26.1908723375486,26.2576006747143,26.1158029582371,26.2576006747143,20141.3680766837,0.0,1.0
2014-07-24,31.38,31.47,31.315,31.315,5100,26.1741902532571,26.2492596325686,26.11997347931,26.11997347931,6114.34388042186,0.0,1.0
2014-07-25,31.13,31.24,31.1099,31.22,47800,25.9656641996142,26.0574156632171,25.9488987049013,26.0407335789257,57306.9877419931,0.0,1.0
2014-07-28,31.1,31.1,30.898,30.898,8000,25.9406410731771,25.9406410731771,25.7721520218336,25.7721520218336,9591.12765556368,0.0,1.0
2014-07-29,30.96,31.17,30.95,31.087,23000,25.823866483137,25.9990283681971,25.8155254409913,25.9297977183876,27574.4920097457,0.0,1.0
2014-07-30,30.78,30.99,30.7401,30.99,5800,25.6737277245142,25.8488896095742,25.6404469663527,25.8488896095742,6953.56755028366,0.0,1.0
2014-07-31,30.255,31.18,30.17,31.18,47600,25.2358230118641,26.0073694103428,25.1649241536255,26.0073694103428,57067.2095506039,0.0,1.0
2014-08-01,30.11,30.26,29.85,30.12,91500,25.1148779007512,25.2399935329369,24.8980108049626,25.1232189428969,109698.52256051,0.0,1.0
2014-08-04,30.25,30.27,29.954,30.27,1373800,25.2316524907912,25.2483345750826,24.984757643278,25.2483345750826,1647036.39665167,0.0,1.0
2014-08-05,30.1446,30.36,29.99,30.19,61200,25.1437379065754,25.3234039543941,25.0147853950026,25.1816062379169,73372.1265650621,0.0,1.0
2014-08-06,30.19,30.3199,30.15,30.2081,24300,25.1816062379169,25.2899563753898,25.148242069334,25.1967035242007,29133.0502537747,0.0,1.0
2014-08-07,29.998,30.28,29.99,30.23,15800,25.0214582287192,25.2566756172283,25.0147853950026,25.2149704064998,18942.4771197383,0.0,1.0
2014-08-08,30.41,30.44,30.0,30.1,9400,25.3651091651227,25.3901322915598,25.0231264371483,25.1065368586055,11269.5749952873,0.0,1.0
2014-08-11,30.5,30.66,30.46,30.47,8800,25.4401785444341,25.5736352187656,25.4068143758512,25.415155417997,10550.2404211201,0.0,1.0
2014-08-12,30.43,30.59,30.3503,30.5,6700,25.3817912494141,25.5152479237455,25.3153131435127,25.4401785444341,8032.56941153459,0.0,1.0
2014-08-13,30.69,30.6999,30.5,30.54,6800,25.5986583452027,25.606915976927,25.4401785444341,25.473542713017,8152.45850722914,0.0,1.0
2014-08-14,30.75,30.88,30.63,30.63,46900,25.648704598077,25.7571381459713,25.5486120923284,25.5486120923284,56227.9858807422,0.0,1.0
2014-08-15,30.7565,30.93,30.56,30.82,8300,25.6541262754717,25.7988433566999,25.4902247973084,25.707091893097,9950.79494264734,0.0,1.0
2014-08-18,31.0999,31.0999,30.9,30.9,15500,25.9405576627556,25.9405576627556,25.7738202302627,25.7738202302627,18582.8098326547,0.0,1.0
2014-08-19,31.27,31.3,31.2101,31.22,35100,26.0824387896542,26.1074619160914,26.0324759472014,26.0407335789257,42081.0725887858,0.0,1.0
2014-08-20,31.4,31.432,31.16,31.27,26300,26.1908723375486,26.2175636724148,25.9906873260514,26.0824387896542,31530.8321676656,0.0,1.0
2014-08-21,31.5,31.5,31.27,31.2897,7800,26.2742827590057,26.2742827590057,26.0824387896542,26.0988706426813,9351.3494641746,0.0,1.0
2014-08-22,31.47,31.51,31.3776,31.5,11900,26.2492596325686,26.2826238011514,26.1721884031421,26.2742827590057,14266.802387651,0.0,1.0
2014-08-25,31.6,31.66,31.5,31.66,11600,26.3576931804629,26.4077394333372,26.2742827590057,26.4077394333372,13907.1351005673,0.0,1.0
2014-08-26,31.71,31.76,31.63,31.65,47100,26.4494446440657,26.4911498547943,26.3827163069,26.3993983911915,56467.7640721313,0.0,1.0
2014-08-27,31.73,31.7499,31.68,31.72,36600,26.4661267283572,26.4827254022272,26.4244215176286,26.4577856862115,43879.4090242039,0.0,1.0
2014-08-28,31.62,31.68,31.5128,31.53,20700,26.3743752647543,26.4244215176286,26.2849592929522,26.2993058854429,24817.0428087711,0.0,1.0
2014-08-29,31.77,31.79,31.61,31.67,12100,26.49949089694,26.5161729812315,26.3660342226086,26.4160804754829,14506.5805790401,0.0,1.0
2014-09-02,31.83,31.95,31.688,31.85,50100,26.5495371498143,26.6496296555629,26.4310943513452,26.5662192341058,60064.4369429677,0.0,1.0
2014-09-03,31.71,31.93,31.68,31.92,85900,26.4494446440657,26.6329475712715,26.4244215176286,26.6246065291258,102984.733201615,0.0,1.0
2014-09-04,31.56,31.8899,31.54,31.83,17700,26.32432901188,26.5994999922672,26.3076469275886,26.5495371498143,21220.3699379347,0.0,1.0
2014-09-05,31.69,31.69,31.48,31.59,9100,26.4327625597743,26.4327625597743,26.2576006747143,26.3493521383172,10909.9077082037,0.0,1.0
2014-09-08,31.65,31.73,31.51,31.71,21100,26.3993983911915,26.4661267283572,26.2826238011514,26.4494446440657,25296.5991915492,0.0,1.0
2014-09-09,31.41,31.59,31.39,31.49,15500,26.1992133796943,26.3493521383172,26.1825312954028,26.26594171686,18582.8098326546,0.0,1.0
2014-09-10,31.4326,31.46,31.26,31.46,5400,26.2180641349436,26.2409185904228,26.0740977475085,26.2409185904228,6474.01116750549,0.0,1.0
2014-09-11,31.62,31.63,31.414,31.4482,13200,26.3743752647543,26.3827163069,26.2025497965526,26.2310761606909,15825.3606316801,0.0,1.0
2014-09-12,31.35,31.58,31.3,31.58,5900,26.14916712682,26.3410110961714,26.1074619160914,26.3410110961714,7073.45664597822,0.0,1.0
2014-09-15,31.32,31.33,31.24,31.2413,1600,26.1241440003828,26.1324850425285,26.0574156632171,26.058499998696,1918.22553111274,0.0,1.0
2014-09-16,31.37,31.5,31.23,31.34,14300,26.1658492111114,26.2742827590057,26.0490746210714,26.1408260846743,17144.1406843201,0.0,1.0
2014-09-17,31.48,31.52,31.36,31.52,10900,26.2576006747143,26.2909648432971,26.1575081689657,26.2909648432971,13067.9114307055,0.0,1.0
2014-09-18,31.4722,31.508,31.41,31.43,4100,26.2510946618406,26.2809555927223,26.1992133796943,26.2158954639857,4915.4529234764,0.0,1.0
2014-09-19,31.18,31.64,31.16,31.64,12400,26.0073694103428,26.3910573490457,25.9906873260514,26.3910573490457,14866.2478661237,0.0,1.0
2014-09-22,30.8122,31.02,30.81,31.02,5403,25.7005858802234,25.8739127360113,25.6987508509513,25.8739127360113,6477.60784037632,0.0,1.0
2014-09-23,30.4268,30.64,30.41,30.64,27621,25.4619486644344,25.6403600470069,25.4478899813799,25.6403600470069,33006.8469572366,0.0993,1.0
2014-09-24,30.43,30.44,30.24,30.39,3099,25.4646265088258,25.4729947725487,25.3056294980904,25.4311534539341,3703.27717028623,0.0,1.0
2014-09-25,30.02,30.24,29.93,30.24,18878,25.1215276961863,25.3056294980904,25.0462133226801,25.3056294980904,22559.0404713338,0.0,1.0
2014-09-26,30.19,30.242,30.017,30.017,7330,25.2637881794758,25.307303150835,25.1190172170694,25.1190172170694,8759.28417495906,0.0,1.0
2014-09-29,29.92,30.02,29.6701,29.88,31021,25.0378450589572,25.1215276961863,24.8287221485216,25.0043720040655,37069.8164244753,0.0,1.0
2014-09-30,29.75,29.99,29.6501,29.99,8736,24.8955845756676,25.0964229050176,24.8119856210757,25.0964229050176,10439.4415487643,0.0,1.0
2014-10-01,29.19,29.73,29.14,29.57,213650,24.4269618071845,24.8788480482218,24.3851204885699,24.7449558286552,255309.83137517,0.0,1.0
2014-10-02,29.33,29.33,28.94,29.23,55618,24.5441174993053,24.5441174993053,24.2177552141116,24.4604348620761,66463.0105379088,0.0,1.0
2014-10-03,29.45,29.5005,29.4,29.5,9398,24.6445366639802,24.6867963957809,24.6026953453657,24.6863779825948,11230.5256038561,0.0,1.0
2014-10-06,29.374,29.56,29.28,29.56,7887,24.5809378596861,24.7365875649323,24.5022761806907,24.7365875649323,9424.89417297435,0.0,1.0
2014-10-07,29.0599,29.34,29.02,29.19,34134,24.3180906961494,24.5524857630282,24.284701323895,24.4269618071845,40789.8234690384,0.0,1.0
2014-10-08,29.37,29.38,28.78,28.98,30736,24.5775905541969,24.5859588179198,24.083862994545,24.2512282690033,36729.2439838392,0.0,1.0
2014-10-09,28.65,29.3,28.65,29.3,7371,23.9750755661472,24.5190127081365,23.9750755661472,24.5190127081365,8808.27880676985,0.0,1.0
2014-10-10,28.3524,28.68,28.324,28.62,36590,23.7260360377532,24.0001803573159,23.7022701687802,23.9499707749784,43724.7214136087,0.0,1.0
2014-10-13,28.031,28.48,28.0,28.27,9806,23.4570800416988,23.8328150828576,23.4311384241578,23.6570815446764,11718.0819399248,0.0,1.0
2014-10-14,28.29,28.55,28.23,28.26,14354,23.6738180721223,23.891392928918,23.6236084897848,23.6487132809535,17152.9010978666,0.0,1.0
2014-10-15,28.4383,28.45,27.69,28.02,29745,23.7979194231331,23.8077102916889,23.1717222487475,23.4478749516036,35545.007883241,0.0,1.0
2014-10-16,28.56,28.5604,27.96,28.0216,17564,23.8997611926409,23.9000959231898,23.3976653692661,23.4492138737993,20988.822271348,0.0,1.0
2014-10-17,28.7,28.93,28.64,28.77,9797,24.0169168847617,24.2093869503887,23.9667073024242,24.0754947308221,11707.3270207468,0.0,1.0
2014-10-20,28.95,28.96,28.66,28.66,6478,24.2261234778346,24.2344917415575,23.9834438298701,23.9834438298701,7741.15182610977,0.0,1.0
2014-10-21,29.71,29.71,29.22,29.22,194216,24.862111520776,24.862111520776,24.4520665983532,24.4520665983532,232086.375896841,0.0,1.0
2014-10-22,29.45,29.93,29.35,29.77,49290,24.6445366639802,25.0462133226801,24.5608540267511,24.9123211031135,58901.1073647656,0.0,1.0
2014-10-23,29.8,30.0305,29.799,29.81,14439,24.9374258942822,25.1303143730954,24.9365890679099,24.9457941580051,17254.4753345476,0.0,1.0
2014-10-24,29.85,29.86,29.69,29.8,63203,24.9792672128968,24.9876354766197,24.8453749933302,24.9374258942822,75527.0174229108,0.0,1.0
2014-10-27,29.74,29.82,29.5492,29.63,10962,24.8872163119447,24.954162421728,24.7275498401115,24.7951654109927,13099.491558786,0.0,1.0
2014-10-28,30.372,30.4,29.78,29.97,23131,25.4160905792329,25.439521717657,24.9206893668364,25.0796863775717,27641.3372784417,0.0,1.0
2014-10-29,30.16,30.51,29.9901,30.51,12144,25.2386833883071,25.5315726186091,25.0965065876548,25.5315726186091,14511.9709441613,0.0,1.0
2014-10-30,30.2134,30.39,30.11,30.19,12629,25.2833699165874,25.4311534539341,25.1968420696925,25.2637881794758,15091.5415887528,0.0,1.0
2014-10-31,30.79,30.79,30.52,30.57,10528,25.7658840028506,25.7658840028506,25.539940882332,25.5817822009465,12580.8654562031,0.0,1.0
2014-11-03,30.5708,30.8904,30.5457,30.88,13501,25.5824516620444,25.8499013706287,25.5614473200999,25.8411983763569,16133.5737579975,0.0,1.0
2014-11-04,30.47,30.65,30.44,30.65,8513,25.4980995637174,25.6487283107299,25.4729947725487,25.6487283107299,10172.9585513542,0.0,1.0
2014-11-05,30.6512,31.03,30.53,30.78,24190,25.6497325023766,25.9667223322006,25.5483091460549,25.7575157391277,28906.8327683846,0.0,1.0
2014-11-06,30.85,30.87,30.61,30.73,8662,25.8160935851881,25.8328301126339,25.6152552558382,25.7156744205132,10351.0122133009,0.0,1.0
2014-11-07,30.99,31.02,30.816,30.816,4876,25.9332492773089,25.9583540684777,25.7876414885302,25.7876414885302,5826.77621242842,0.0,1.0
2014-11-10,30.96,31.15,30.899,30.95,20365,25.9081444861402,26.0671414968755,25.8570980774304,25.8997762224173,24335.9921177409,0.0,1.0
2014-11-11,30.96,30.98,30.92,30.94,5422,25.9081444861402,25.924881013586,25.8746714312485,25.8914079586943,6479.24130922618,0.0,1.0
2014-11-12,31.12,31.12,30.9122,30.92,17590,26.0420367057068,26.0420367057068,25.8681441855446,25.8746714312485,21019.8920378621,0.0,1.0
2014-11-13,30.84,31.16,30.75,31.16,16144,25.8077253214652,26.0755097605984,25.732410947959,26.0755097605984,19291.9350232659,0.0,1.0
2014-11-14,30.89,30.91,30.837,30.91,10077,25.8495666400798,25.8663031675256,25.8052148423483,25.8663031675256,12041.9245062841,0.0,1.0
2014-11-17,30.8198,30.8198,30.72,30.729,2311,25.7908214287449,25.7908214287449,25.7073061567902,25.7148375941409,2761.62424670264,0.0,1.0
2014-11-18,30.95,31.05,30.9,30.9,12299,25.8997762224173,25.9834588596464,25.8579349038027,25.8579349038027,14697.1945522266,0.0,1.0
2014-11-19,30.76,30.91,30.65,30.91,15318,25.7407792116819,25.8663031675256,25.6487283107299,25.8663031675256,18304.8724409308,0.0,1.0
2014-11-20,31.01,31.03,30.75,30.76,17540,25.9499858047547,25.9667223322006,25.732410947959,25.7407792116819,20960.1424868734,0.0,1.0
2014-11-21,31.2199,31.4,31.18,31.4,11001,26.1256356602987,26.2763480899484,26.0922462880443,26.2763480899484,13146.0962085572,0.0,1.0
2014-11-24,31.28,31.29,31.16,31.16,22050,26.1759289252734,26.1842971889963,26.0755097605984,26.0755097605984,26349.5519860637,0.0,1.0
2014-11-25,31.33,31.365,31.18,31.35,17334,26.217770243888,26.2470591669182,26.0922462880443,26.2345067713338,20713.9743367994,0.0,1.0
2014-11-26,31.18,31.37,31.1692,31.37,7929,26.0922462880443,26.2512432987796,26.0832085632235,26.2512432987796,9475.08379580493,0.0,1.0
2014-11-28,30.85,31.16,30.85,31.16,2498,25.8160935851881,26.0755097605984,25.8160935851881,26.0755097605984,2985.08756740078,0.0,1.0
2014-12-01,30.52,30.83,30.44,30.83,12807,25.539940882332,25.7993570577423,25.4729947725487,25.7993570577423,15304.2499902729,0.0,1.0
2014-12-02,30.71,30.73,30.47,30.47,9102,25.6989378930673,25.7156744205132,25.4980995637174,25.4980995637174,10876.8082620024,0.0,1.0
2014-12-03,31.04,31.04,30.66,30.66,11838,25.9750905959235,25.9750905959235,25.6570965744528,25.6570965744528,14146.3036921098,0.0,1.0
2014-12-04,30.81,31.0,30.7544,31.0,9755,25.7826205302965,25.9416175410318,25.7360929839971,25.9416175410318,11657.1373979161,0.0,1.0
2014-12-05,30.9,31.04,30.89,30.91,26017,25.8579349038027,25.9750905959235,25.8495666400798,25.8663031675256,31090.0813615156,0.0,1.0
2014-12-08,30.59,31.01,30.5561,31.01,15586,25.5985187283924,25.9499858047547,25.5701503143717,25.9499858047547,18625.1300342308,0.0,1.0
2014-12-09,30.77,30.8,30.24,30.42,11287,25.7491474754048,25.7742522665736,25.3056294980904,25.4562582451028,13487.8636402132,0.0,1.0
2014-12-10,30.17,30.6999,30.15,30.6999,8596,25.24705165203,25.6904859467072,25.2303151245842,25.6904859467072,10272.1428059956,0.0,1.0
2014-12-11,30.24,30.565,30.2319,30.24,17943,25.3056294980904,25.5775980690851,25.2988512044748,25.3056294980904,21441.7238678431,0.0,1.0
2014-12-12,29.77,30.13,29.77,30.05,25003,24.9123211031135,25.2135785971383,24.9123211031135,25.146632487355,29878.3604674626,0.0,1.0
2014-12-15,29.602,30.0,29.49,29.98,9151,24.7717342725685,25.1047911687405,24.6780097188719,25.0880546412946,10935.3628219714,0.0,1.0
2014-12-16,29.55,29.93,29.49,29.49,14158,24.7282193012094,25.0462133226801,24.6780097188719,24.6780097188719,16918.6828579904,0.0,1.0
2014-12-17,30.09,30.09,29.5,29.52,2121,25.1801055422467,25.1801055422467,24.6863779825948,24.7031145100406,2534.57595294517,0.0,1.0
2014-12-18,30.62,30.69,30.473,30.63,12438,25.6236235195611,25.6822013656215,25.5006100428343,25.631991783284,14863.2983039755,0.0,1.0
2014-12-19,30.888,30.9012,30.654,30.67,4803,25.8478929873352,25.8589390954494,25.652075616219,25.6654648381757,5739.54186798476,0.0,1.0
2014-12-22,30.89,30.95,30.82,30.89,5034,25.8495666400798,25.8997762224173,25.7909887940194,25.8495666400798,6015.58479355304,0.0,1.0
2014-12-23,31.01,31.12,31.01,31.0612,13803,26.0565974845847,26.149026563053,26.0565974845847,26.0996190192899,16426.9732551699,0.1274,1.0
2014-12-24,31.14,31.1596,31.0152,31.13,32302,26.1658318500473,26.1823010313016,26.0609668592032,26.1574292065502,38442.6639200535,0.0,1.0
2014-12-26,31.23,31.35,31.13,31.13,23899,26.2414556415214,26.3422873634869,26.1574292065502,26.1574292065502,28442.2396453891,0.0,1.0
2014-12-29,31.55,31.61,31.4,31.4,27197,26.5103402334294,26.5607560944122,26.3843005809725,26.3843005809725,32367.1949301497,0.0,1.0
2014-12-30,31.29,31.49,31.25,31.49,41648,26.2918715025042,26.4599243724467,26.2582609285157,26.4599243724467,49565.3540629802,0.0,1.0
2014-12-31,30.98,31.41,30.98,31.32,29675,26.0313895540933,26.3927032244697,26.0313895540933,26.3170794329955,35316.2668512039,0.0,1.0
2015-01-02,30.72,31.0699,30.58,31.0699,5461,25.812920823168,26.1069293191324,25.6952838142083,26.1069293191324,6499.14518195197,0.0,1.0
2015-01-05,30.14,30.51,30.04,30.51,11446,25.3255675003348,25.6364653097284,25.2415410653635,25.6364653097284,13621.9036353456,0.0,1.0
2015-01-06,29.62,30.132,29.5401,30.132,20401,24.8886300384843,25.3188453855371,24.8214929169423,25.3188453855371,24279.2640280172,0.0,1.0
2015-01-07,29.97,29.98,29.78,29.81,63068,25.1827225608837,25.1911252043808,25.0230723344383,25.0482802649297,75057.331685652,0.0,1.0
2015-01-08,30.37,30.45,30.18,30.18,43715,25.5188283007687,25.5860494487457,25.3591780743233,25.3591780743233,52025.2942005181,0.0,1.0
2015-01-09,30.01,30.43,29.95,30.43,15731,25.2163331348722,25.5692441617514,25.1659172738894,25.5692441617514,18721.489261543,0.0,1.0
2015-01-12,29.6012,30.0,29.37,30.0,125954,24.8728330687097,25.207930491375,24.6785639510562,25.207930491375,149898.064868628,0.0,1.0
2015-01-13,29.37,30.0223,29.1835,29.88,37191,24.6785639510562,25.2266683863736,24.5218546498348,25.1070987694095,44261.070950737,0.0,1.0
2015-01-14,29.2862,29.298,28.81,29.09,10937,24.6081497985502,24.6180649178769,24.2080159152172,24.4432899331367,13016.1418888498,0.0,1.0
2015-01-15,28.82,29.42,28.82,29.37,16646,24.2164185587143,24.7205771685418,24.2164185587143,24.6785639510562,19810.4322832398,0.0,1.0
2015-01-16,29.24,29.24,28.87,28.89,13173,24.5693295855935,24.5693295855935,24.2584317761999,24.2752370631942,15677.2092074443,0.0,1.0
2015-01-20,29.19,29.2799,29.0,29.062,21086,24.5273163681079,24.6028561331471,24.3676661416625,24.4197625313447,25094.483667211,0.0,1.0
2015-01-21,29.5772,29.5772,29.1,29.1,21946,24.8526667243166,24.8526667243166,24.4516925766338,24.4516925766338,26117.9710974396,0.0,1.0
2015-01-22,30.0,30.052,29.69,29.7854,108164,25.207930491375,25.2516242375601,24.9474485429642,25.0276097619267,128726.156282852,0.0,1.0
2015-01-23,29.78,29.95,29.76,29.9252,9835,25.0230723344383,25.1659172738894,25.006267047444,25.1450787180165,11704.6498561614,0.0,1.0
2015-01-26,30.14,30.14,29.64,29.84,10629,25.3255675003348,25.3255675003348,24.9054353254785,25.073488195421,12649.5905766283,0.0,1.0
2015-01-27,30.04,30.1819,29.79,29.81,18236,25.2415410653635,25.3607745765877,25.0314749779354,25.0482802649297,21702.6939274998,0.0,1.0
2015-01-28,29.5,29.8944,29.41,29.86,15035,24.7877983165188,25.1191985760454,24.7121745250447,25.0902934824153,17893.1785040556,0.0,1.0
2015-01-29,29.67,29.67,29.09,29.504,16922,24.9306432559699,24.9306432559699,24.4432899331367,24.7911593739176,20138.9003422434,0.0,1.0
2015-01-30,29.53,29.7272,29.2201,29.39,7994,24.8130062470102,24.9787063767735,24.5526083250342,24.6953692380504,9513.67269447425,0.0,1.0
2015-02-02,29.91,29.94,29.3124,29.53,66305,25.1323066999009,25.1575146303923,24.6301647245127,24.8130062470102,78909.6907689663,0.0,1.0
2015-02-03,30.83,30.83,30.39,30.458,35747,25.9053499016364,25.9053499016364,25.5356335877629,25.5927715635434,42542.5641492834,0.0,1.0
2015-02-04,30.44,30.6472,30.38,30.55,15066,25.5776468052485,25.751749578509,25.5272309442658,25.6700758837169,17930.0716556104,0.0,1.0
2015-02-05,30.92,30.94,30.71,30.7595,5456,25.9809736931105,25.9977789801048,25.8045181796709,25.8461112649817,6493.19467363669,0.0,1.0
2015-02-06,30.95,31.1499,30.8501,31.03,19704,26.0061816236019,26.1741504671094,25.9222392150656,26.0734027715789,23449.7631688668,0.0,1.0
2015-02-09,31.01,31.172,30.79,30.79,14240,26.0565974845847,26.1927203092381,25.8717393276479,25.8717393276479,16947.0476819256,0.0,1.0
2015-02-10,31.02,31.02,30.76,30.8961,20069,26.0650001280818,26.0650001280818,25.8465313971565,25.9608913751524,23884.1502758824,0.0,1.0
2015-02-11,30.91,30.9902,30.6799,30.8823,5897,25.9725710496134,26.0399602504604,25.7792262227446,25.9492957271264,7018.02950704463,0.0,1.0
2015-02-12,31.19,31.2599,31.0,31.0,30342,26.2078450675329,26.2665795455778,26.0481948410875,26.0481948410875,36110.0646604626,0.0,1.0
2015-02-13,31.539,31.539,31.35,31.3501,7145,26.5010973255826,26.5010973255826,26.3422873634869,26.3423713899219,8503.27638253923,0.0,1.0
2015-02-17,31.5499,31.554,31.24,31.44,12190,26.5102562069944,26.5137012908283,26.2498582850185,26.417911154961,14507.3392726597,0.0,1.0
2015-02-18,31.5356,31.7199,31.38,31.38,12447,26.4982404267935,26.6531011464456,26.3674952939783,26.3674952939783,14813.1954000652,0.0,1.0
2015-02-19,31.64,31.69,31.24,31.33,15105,26.5859640249035,26.6279772423892,26.2498582850185,26.3254820764927,17976.4856204696,0.0,1.0
2015-02-20,31.7599,31.7599,31.42,31.64,14915,26.6867117204341,26.6867117204341,26.4011058679668,26.5859640249035,17750.3663044888,0.0,1.0
2015-02-23,31.46,31.58,31.42,31.4797,11390,26.4347164419553,26.5355481639208,26.4011058679668,26.4512696496446,13555.2579422144,0.0,1.0
2015-02-24,31.6,31.6665,31.44,31.44,6435,26.552353450915,26.6082310301709,26.417911154961,26.417911154961,7658.30420176908,0.0,1.0
2015-02-25,31.588,31.6499,31.51,31.58,17191,26.5422702787185,26.5942826419657,26.4767296594409,26.5355481639208,20459.0376896056,0.0,1.0
2015-02-26,31.4388,31.6099,31.3701,31.57,12543,26.4169028377414,26.5606720679772,26.3591766769161,26.5271455204237,14927.4451597186,0.0,1.0
2015-02-27,31.37,31.5,31.37,31.5,15500,26.3590926504812,26.4683270159438,26.3590926504812,26.4683270159438,18446.5757773769,0.0,1.0
2015-03-02,31.31,31.4,31.19,31.4,29116,26.3086767894984,26.3843005809725,26.2078450675329,26.3843005809725,34651.0000215553,0.0,1.0
2015-03-03,31.2501,31.4,31.23,31.3752,17609,26.2583449549506,26.3843005809725,26.2414556415214,26.3634620250997,20956.5001847633,0.0,1.0
2015-03-04,31.2,31.2,31.01,31.057,8340,26.21624771103,26.21624771103,26.0565974845847,26.0960899090211,9925.44786989186,0.0,1.0
2015-03-05,31.119,31.26,31.0,31.26,38028,26.1481862987033,26.2666635720128,26.0481948410875,26.2666635720128,45257.1860427155,0.0,1.0
2015-03-06,30.8,31.18,30.7492,30.94,17853,25.880141971145,26.1994424240358,25.8374565421796,25.9977789801048,21246.8849905491,0.0,1.0
2015-03-09,30.77,30.9208,30.77,30.83,11571,25.8549340406537,25.9816459045903,25.8549340406537,25.9053499016364,13770.6663432276,0.0,1.0
2015-03-10,30.3681,30.57,30.3428,30.57,9677,25.5172317985042,25.6868811707112,25.4959731104565,25.6868811707112,11516.6137933985,0.0,1.0
2015-03-11,30.5,30.5335,30.16,30.4,4792,25.6280626662313,25.6562115219467,25.342372787329,25.54403623126,5702.96716936711,0.0,1.0
2015-03-12,30.78,30.8199,30.61,30.64,35200,25.8633366841508,25.8968632317043,25.7204917446997,25.745699675191,41891.5785395915,0.0,1.0
2015-03-13,30.554,30.7,30.27,30.7,18929,25.6734369411158,25.7961155361738,25.4348018657974,25.7961155361738,22527.4343799979,0.0,1.0
2015-03-16,30.748,30.7684,30.49,30.59,5878,25.83644822496,25.8535896176941,25.6196600227342,25.7036864577054,6995.41757544655,0.0,1.0
2015-03-17,30.83,30.85,30.5901,30.67,11115,25.9053499016364,25.9221551886307,25.7037704841404,25.7709076056824,13227.9799848738,0.0,1.0
2015-03-18,31.352,31.47,30.71,30.716,17627,26.3439678921863,26.4431190854524,25.8045181796709,25.8095597657692,20977.9220146983,0.0,1.0
2015-03-19,31.04,31.12,30.98,31.09,4467,26.081805415076,26.149026563053,26.0313895540933,26.1238186325617,5316.18412887373,0.0,1.0
2015-03-20,31.3752,31.43,31.1,31.14,6851,26.3634620250997,26.4095085114639,26.1322212760588,26.1658318500473,8153.38649360059,0.0,1.0
2015-03-23,31.49,31.5588,31.36,31.36,14167,26.4599243724467,26.5177345597069,26.350690006984,26.350690006984,16860.1702605225,0.0,1.0
2015-03-24,31.394,31.44,31.3,31.34,9879,26.3792589948743,26.417911154961,26.3002741460013,26.3338847199898,11757.0143293359,0.0,1.0
2015-03-25,30.983,31.45,30.983,31.45,6989,26.081805415076,26.4749307783023,26.081805415076,26.4749307783023,8302.34654211605,0.057,1.0
2015-03-26,30.844,30.95,30.7601,30.95,6326,25.9647937973277,26.0540256784883,25.8941659215789,26.0540256784883,7514.75808061613,0.0,1.0
2015-03-27,30.83,30.88,30.718,30.7708,2592,25.9530084545329,25.9950989645143,25.8587257121746,25.903173290715,3079.07887210829,0.0,1.0
2015-03-30,31.4,31.4,31.11,31.11,2051,26.4328402683209,26.4328402683209,26.1887153104288,26.1887153104288,2436.4161908542,0.0,1.0
2015-03-31,31.14,31.31,31.14,31.2587,7596,26.2139696164176,26.3570773503544,26.2139696164176,26.3138924871135,9023.41169465067,0.0,1.0
2015-04-01,31.2036,31.316,31.0937,31.28,124577,26.267508745114,26.3621282115522,26.1749938041749,26.3318230443656,147987.040374473,0.0,1.0
2015-04-02,31.37,31.5099,31.32,31.32,8124,26.4075859623321,26.52535520926,26.3654954523507,26.3654954523507,9650.63146489494,0.0,1.0
2015-04-06,31.87,31.8799,31.16,31.16,7593,26.8284910621461,26.8368249831224,26.2308058204102,26.2308058204102,9019.8479459561,0.0,1.0
2015-04-07,31.7,31.8544,31.7,31.8,5218,26.6853833282093,26.8153588230319,26.6853833282093,26.7695643481721,6198.54689608837,0.0,1.0
2015-04-08,31.62,31.7,31.5811,31.61,7599,26.6180385122391,26.6853833282093,26.5852920954736,26.6096204102428,9026.97544334523,0.0,1.0
2015-04-09,31.8108,31.82,31.6452,31.696,9627,26.7786558983281,26.7864005521647,26.6392521292697,26.6820160874108,11436.0695608744,0.0,1.0
2015-04-10,31.898,31.9,31.82,31.82,16236,26.8520617477357,26.853745368135,26.7864005521647,26.7864005521647,19287.0079350116,0.0,1.0
2015-04-13,31.7498,31.8699,31.7001,31.77,4962,26.7273054761508,26.8284068811262,26.6854675092293,26.7443100421833,5894.44034081841,0.0,1.0
2015-04-14,31.91,31.93,31.65,31.71,6680,26.8621634701312,26.8789996741238,26.6432928182279,26.6938014302056,7935.28042657537,0.0,1.0
2015-04-15,32.44,32.55,32.01,32.15,9128,27.3083228759341,27.4009219978932,26.946344490094,27.064197918042,10843.2993613443,0.0,1.0
2015-04-16,32.176,32.339,32.07,32.23,6195,27.0860849832323,27.2233000457717,26.9968531020717,27.1315427340122,7359.14105428658,0.0,1.0
2015-04-17,31.7325,31.93,31.6,31.88,8153,26.7127421596973,26.8789996741238,26.6012023082465,26.8369091641424,9685.0810356091,0.0,1.0
2015-04-20,32.01,32.048,31.9,31.9,4879,26.946344490094,26.9783332776799,26.853745368135,26.853745368135,5795.84329360198,0.0,1.0
2015-04-21,31.78,31.8792,31.73,31.855,3242,26.7527281441796,26.8362357159827,26.7106376341982,26.8158639091517,3851.2244225984,0.0,1.0
2015-04-22,31.83,31.861,31.499,31.6548,7072,26.794818654161,26.8209147703495,26.5161794780841,26.6473335071862,8400.94358933247,0.0,1.0
2015-04-23,32.1,32.18,31.82,31.93,10020,27.0221074080606,27.0894522240308,26.7864005521647,26.8789996741238,11902.920639863,0.0,1.0
2015-04-24,31.8434,32.02,31.7935,32.02,4735,26.806098910836,26.9547625920903,26.7640925818746,26.9547625920903,5624.78335626262,0.0,1.0
2015-04-27,31.72,32.07,31.68,32.01,5536,26.7022195322019,26.9968531020717,26.6685471242168,26.946344490094,6576.30425771275,0.0,1.0
2015-04-28,32.07,32.0799,31.71,31.71,7276,26.9968531020717,27.005187023048,26.6938014302056,26.6938014302056,8643.27850056323,0.0,1.0
2015-04-29,32.0656,32.17,31.79,31.97,5521,26.9931491371934,27.0810341220345,26.7611462461759,26.9126720821089,6558.48551423989,0.0,1.0
2015-04-30,31.8576,32.12,31.7912,32.04,24615,26.8180526156707,27.0389436120531,26.7621564184154,26.9715987960829,29240.558038945,0.0,1.0
2015-05-01,32.05,32.1299,31.8375,32.05,115147,26.9800168980792,27.0472775330294,26.8011322306582,26.9800168980792,136784.990311208,0.0,1.0
2015-05-04,32.194,32.22,32.1375,32.21,5064,27.1012375668256,27.1231246320159,27.0536752905466,27.1147065300197,6015.60779643378,0.0,1.0
2015-05-05,31.8,32.35,31.7288,32.1,26186,26.7695643481721,27.2325599579676,26.7096274619586,27.0221074080606,31106.7744386681,0.0,1.0
2015-05-06,31.6001,31.915,31.6001,31.88,5133,26.6012864892665,26.8663725211294,26.6012864892665,26.8369091641424,6097.57401640888,0.0,1.0
2015-05-07,31.5511,31.73,31.48,31.627,8128,26.5600377894847,26.7106376341982,26.5001850842912,26.6239311836365,9655.38312982105,0.0,1.0
2015-05-08,31.979,32.0385,31.792,31.8216,4570,26.9202483739056,26.9703360807834,26.7628298665751,26.7877474484841,5428.77717806128,0.0,1.0
2015-05-11,32.0112,32.1336,31.93,31.99,5969,26.9473546623336,27.0503922307681,26.8789996741238,26.9295082861015,7090.67198596232,0.0,1.0
2015-05-12,32.042,32.1288,31.78,31.9699,2877,26.9732824164821,27.0463515418099,26.7527281441796,26.912587901089,3417.63499809242,0.0,1.0
2015-05-13,32.0652,32.2387,32.0327,32.165,7551,26.9928124131135,27.138866482749,26.9654535816256,27.0768250710364,8969.95546423212,0.0,1.0
2015-05-14,32.2008,32.2786,32.09,32.23,8294,27.1069618761831,27.1724547097141,27.0136893060643,27.1315427340122,9852.57722425389,0.0,1.0
2015-05-15,32.15,32.17,32.02,32.0616,8482,27.064197918042,27.0810341220345,26.9547625920903,26.9897818963948,10075.9054757803,0.0,1.0
2015-05-18,32.43,32.44,32.04,32.26,4937,27.2999047739378,27.3083228759341,26.9715987960829,27.1567970400011,5864.74243503033,0.0,1.0
2015-05-19,32.15,32.26,32.01,32.26,9820,27.064197918042,27.1567970400011,26.946344490094,27.1567970400011,11665.3373935584,0.0,1.0
2015-05-20,32.25,32.32,32.06,32.32,7375,27.1483789380048,27.2073056519787,26.9884350000754,27.2073056519787,8760.88220748401,0.0,1.0
2015-05-21,32.37,32.4334,32.27,32.27,7184,27.2493961619601,27.3027669286166,27.1652151419973,27.1652151419973,8533.99020726309,0.0,1.0
2015-05-22,32.26,32.4,32.15,32.34,12466,27.1567970400011,27.274650467949,27.064197918042,27.2241418559713,14808.5637421689,0.0,1.0
2015-05-26,31.73,32.22,31.694,32.22,40281,26.7106376341982,27.1231246320159,26.6803324670116,27.1231246320159,47850.4537219883,0.0,1.0
2015-05-27,31.8914,31.95,31.62,31.81,9020,26.8465058004182,26.8958358781164,26.6180385122391,26.7779824501684,10715.0044083398,0.0,1.0
2015-05-28,31.8445,31.85,31.68,31.78,15952,26.8070249020556,26.8116548581536,26.6685471242168,26.7527281441796,18949.639725259,0.0,1.0
2015-05-29,31.63,31.76,31.5845,31.6801,11770,26.6264566142354,26.735891940187,26.5881542501523,26.6686313052367,13981.7740450287,0.0,1.0
2015-06-01,31.5293,31.6399,31.406,31.54,78444,26.5416863271328,26.6347905352117,26.4378911295187,26.5506936962689,93184.9008656105,0.0,1.0
2015-06-02,31.78,31.9099,31.49,31.56,31176,26.7527281441796,26.8620792891113,26.5086031862875,26.5675299002614,37034.4764339691,0.0,1.0
2015-06-03,31.9943,32.1,31.78,31.88,14188,26.9331280699599,27.0221074080606,26.7527281441796,26.8369091641424,16854.155492852,0.0,1.0
2015-06-04,31.67,31.7906,31.6416,31.736,6252,26.6601290222205,26.7616513322956,26.6362216125511,26.715688495396,7426.85227948341,0.0,1.0
2015-06-05,31.7526,31.8,31.5,31.72,8939,26.7296625447098,26.7695643481721,26.5170212882837,26.7022195322019,10618.7831935864,0.0,1.0
2015-06-08,31.61,31.82,31.51,31.82,9231,26.6096204102428,26.7864005521647,26.52543939028,26.7864005521647,10965.6547331912,0.0,1.0
2015-06-09,31.5209,31.72,31.52,31.67,9208,26.534615121456,26.7022195322019,26.5338574922763,26.6601290222205,10938.3326598661,0.0,1.0
2015-06-10,32.03,32.0999,32.01,32.07,4581,26.9631806940866,27.0220232270406,26.946344490094,26.9968531020717,5441.84425660804,0.0,1.0
2015-06-11,32.038,32.116,32.01,32.03,3379,26.9699151756836,27.0355763712546,26.946344490094,26.9631806940866,4013.96894631709,0.0,1.0
2015-06-12,31.9399,31.9715,31.84,31.9715,4375,26.8873335951001,26.9139347974084,26.8032367561573,26.9139347974084,5197.13351291425,0.0,1.0
2015-06-15,31.62,31.71,31.4,31.4484,3936,26.6180385122391,26.6938014302056,26.4328402683209,26.4735838819829,4675.63828727554,0.0,1.0
2015-06-16,31.83,31.85,31.6,31.61,15896,26.794818654161,26.8116548581536,26.6012023082465,26.6096204102428,18883.1164162937,0.0,1.0
2015-06-17,31.82,31.96,31.6945,31.94,7759,26.7864005521647,26.9042539801126,26.6807533721114,26.8874177761201,9217.04204038896,0.0,1.0
2015-06-18,31.84,31.9399,31.84,31.8599,6727,26.8032367561573,26.8873335951001,26.8032367561573,26.8199887791299,7991.11248945694,0.0,1.0
2015-06-19,31.8,31.9,31.71,31.87,10526,26.7695643481721,26.853745368135,26.6938014302056,26.8284910621461,12504.0062530138,0.0,1.0
2015-06-22,31.942,31.942,31.76,31.8,10197,26.8891013965193,26.8891013965193,26.735891940187,26.7695643481721,12113.1818128427,0.0,1.0
2015-06-23,32.036,32.1,31.92,31.9763,6019,26.9682315552844,27.0221074080606,26.8705815721275,26.9179754863666,7150.06779753848,0.0,1.0
2015-06-24,31.7199,31.935,31.7199,31.85,5467,26.7894310688834,26.9710964153352,26.7894310688834,26.8993086215258,6473.17566595967,0.1037,1.0
2015-06-25,31.5198,31.77,31.5,31.77,52938,26.6204341566332,26.8317436391169,26.603711823487,26.8317436391169,62680.9901965564,0.0,1.0
2015-06-26,31.6072,31.6072,31.4992,31.53,2718,26.6942488999149,26.6942488999149,26.6030361736629,26.6290486918904,3218.23513079905,0.0,1.0
2015-06-29,30.89,31.2739,30.89,31.25,10053,26.0885288326195,26.412756291954,26.0885288326195,26.3925712534594,11903.2074208693,0.0,1.0
2015-06-30,30.7876,31.15,30.7021,31.15,15276,26.0020456551362,26.3081150254483,25.9298355801867,26.3081150254483,18087.4760331443,0.0,1.0
2015-07-01,30.66,31.24,30.6424,31.24,16277,25.894279508194,26.3841256306582,25.8794152120641,26.3841256306582,19272.7053804328,0.0,1.0
2015-07-02,30.68,30.8168,30.58,30.7365,6321,25.9111707537963,26.0267068737154,25.8267145257852,25.9588885226225,7484.35035385605,0.0,1.0
2015-07-06,30.377,30.69,30.35,30.39,14343,25.6552683829227,25.9196163765974,25.6324652013597,25.6662476925642,16982.761766391,0.0,1.0
2015-07-07,30.77,30.77,30.01,30.4,8424,25.9871813590062,25.9871813590062,25.3453140261221,25.6746933153653,9974.39762393348,0.0,1.0
2015-07-08,30.18,30.43,30.049,30.346,11767,25.4888896137409,25.7000301837686,25.3782519550464,25.6290869522393,13932.661068474,0.0,1.0
2015-07-09,30.26,30.46,30.2596,30.46,4951,25.5564545961498,25.7253670521719,25.5561167712377,25.7253670521719,5862.20829013468,0.0,1.0
2015-07-10,30.43,30.48,30.408,30.45,6335,25.7000301837686,25.7422582977741,25.6814498136061,25.7169214293708,7500.92698808387,0.0,1.0
2015-07-13,30.6701,30.69,30.52,30.52,7762,25.9028095872232,25.9196163765974,25.7760407889785,25.7760407889785,9190.55963401846,0.0,1.0
2015-07-14,30.91,30.91,30.61,30.61,11154,26.1054200782217,26.1054200782217,25.8520513941885,25.8520513941885,13206.8412983564,0.0,1.0
2015-07-15,30.4774,30.755,30.4565,30.755,9111,25.7400624358458,25.9745129248046,25.7224110841915,25.9745129248046,10787.8367463982,0.0,1.0
2015-07-16,30.5596,30.7,30.4946,30.57,4501,25.8094854552709,25.9280619993985,25.7545889070637,25.8182689029841,5329.38790424082,0.0,1.0
2015-07-17,30.1401,30.45,30.1301,30.448,4973,25.4551915787645,25.7169214293708,25.4467459559634,25.7152323048106,5888.25728677839,0.0,1.0
2015-07-20,29.95,30.0699,29.95,29.9828,4463,25.2946402893154,25.3959033067007,25.2946402893154,25.3223419321031,5284.39418276534,0.0,1.0
2015-07-21,29.7037,30.03,29.67,29.95,4682,25.0866245997242,25.3622052717243,25.0581628508845,25.2946402893154,5543.70010390035,0.0,1.0
2015-07-22,29.5728,29.691,29.49,29.5,5645,24.9760713972577,25.0758986587668,24.9061416404645,24.9145872632656,6683.93572971325,0.0,1.0
2015-07-23,29.4456,29.7376,29.4352,29.62,7514,24.8686430752276,25.1152552610199,24.8598596275145,25.0159347368789,8896.91639912585,0.0,1.0
2015-07-24,29.05,29.28,29.05,29.2708,2929,24.5345342372158,24.7287835616413,24.5345342372158,24.7210135886643,3468.06868951818,0.0,1.0
2015-07-27,28.78,28.9499,28.7698,28.93,7965,24.3065024215859,24.4499935529767,24.2978878863288,24.4331867636025,9430.92083032173,0.0,1.0
2015-07-28,29.2399,29.24,28.7814,28.7814,3490,24.6949166142088,24.6950010704368,24.3076848087781,24.3076848087781,4132.31810393256,0.0,1.0
2015-07-29,29.67,29.67,29.15,29.15,7412,25.0581628508845,25.0581628508845,24.6189904652269,24.6189904652269,8776.14377832322,0.0,1.0
2015-07-30,29.604,29.6373,29.5304,29.5944,3195,25.0024217403971,25.0305456643248,24.940261956581,24.9943139425081,3783.02473984657,0.0,1.0
2015-07-31,29.54,29.74,29.54,29.62,1380,24.9483697544701,25.1172822104922,24.9483697544701,25.0159347368789,1633.98251674124,0.0,1.0
2015-08-03,29.31,29.69,29.24,29.49,8221,24.7541204300446,25.0750540964867,24.6950010704368,24.9061416404645,9734.03642763024,0.0,1.0
2015-08-04,29.239,29.4101,29.1547,29.35,6805,24.6941565081567,24.8386611142837,24.6229599079434,24.787902921249,8057.4282800175,0.0,1.0
2015-08-05,29.34,29.6699,29.305,29.34,85670,24.7794572984479,25.0580783946564,24.749897618644,24.7794572984479,101437.161021175,0.0,1.0
2015-08-06,29.4199,29.4199,29.1601,29.31,4964,24.8469378246288,24.8469378246288,24.627520544256,24.7541204300446,5877.60087906051,0.0,1.0
2015-08-07,29.19,29.49,29.19,29.4,4518,24.6527729564313,24.9061416404645,24.6527729564313,24.8301310352546,5349.51667437458,0.0,1.0
2015-08-10,29.8508,29.88,29.34,29.34,6877,25.2108597111285,25.2355209297077,24.7794572984479,24.7794572984479,8142.6795417605,0.0,1.0
2015-08-11,29.66,29.7,29.491,29.578,3619,25.0497172280833,25.0834997192878,24.9069862027446,24.9804631211143,4285.05994788881,0.0,1.0
2015-08-12,29.6699,29.6702,29.2,29.39,4403,25.0580783946564,25.0583317633405,24.6612185792324,24.8216854124535,5213.35146464615,0.0,1.0
2015-08-13,29.4,29.67,29.4,29.59,3659,24.8301310352546,25.0581628508845,24.8301310352546,24.9905978684756,4332.42175996825,0.0,1.0
2015-08-14,29.58,29.63,29.4,29.46,4535,24.9821522456745,25.02438035968,24.8301310352546,24.8808047720612,5369.64544450834,0.0,1.0
2015-08-17,29.77,29.8,29.4699,29.4699,13062,25.1426190788955,25.1679559472988,24.8891659386343,24.8891659386343,15465.9997345464,0.0,1.0
2015-08-18,29.569,29.75,29.569,29.75,11544,24.9728620605933,25.1257278332933,24.9728620605933,25.1257278332933,13668.618966131,0.0,1.0
2015-08-19,29.24,29.46,29.0763,29.4,13554,24.6950010704368,24.8808047720612,24.5567462251827,24.8301310352546,16048.5500231238,0.0,1.0
2015-08-20,28.59,29.1099,28.59,28.96,45197,24.1460355883649,24.5851235177944,24.1460355883649,24.4585236320059,53515.2955138795,0.0,1.0
2015-08-21,28.152,28.419,28.06,28.3599,12075,23.7761173096764,24.001615438466,23.6984175799062,23.9517018077114,14297.3470214858,0.0,1.0
2015-08-24,26.985,27.49,26.76,27.2353,28153,22.7905131287872,23.2170170802431,22.6004866157623,23.0019070674989,33334.4273868233,0.0,1.0
2015-08-25,26.81,27.85,26.81,27.5,15114,22.6427147297678,23.521059501083,22.6427147297678,23.2254627030442,17895.6606942226,0.0,1.0
2015-08-26,27.3192,27.3192,26.68,26.9,7121,23.0727658428002,23.0727658428002,22.5329216333535,22.7187253349778,8431.5865954452,0.0,1.0
2015-08-27,28.1156,28.1474,27.6209,27.68,19391,23.7453752426804,23.7722323231879,23.3275702827096,23.3774839134642,22959.8224508184,0.0,1.0
2015-08-28,28.39,28.5099,28.19,28.19,5154,23.9771231323428,24.078386149728,23.8082106763206,23.8082106763206,6102.56948643792,0.0,1.0
2015-08-31,28.5309,28.618,28.18,28.32,10220,24.0961219576104,24.169683332208,23.7997650535195,23.918003772735,12100.942986301,0.0,1.0
2015-09-01,27.54,28.02,27.47,28.02,37075,23.2592451942487,23.6646350887018,23.2001258346409,23.6646350887018,43898.4795711459,0.0,1.0
2015-09-02,27.8,27.97,27.49,27.97,28463,23.4788313870774,23.6224069746963,23.2170170802431,23.6224069746963,33701.4814304391,0.0,1.0
2015-09-03,28.02,28.3499,27.93,27.95,46869,23.6646350887018,23.9432561849103,23.5886244834918,23.605515729094,55495.0192588008,0.0,1.0
2015-09-04,27.7193,27.7488,27.5736,27.683,12670,23.4106752110725,23.4355897983358,23.2876224868604,23.3800176003045,15001.8539761678,0.0,1.0
2015-09-08,28.2501,28.26,28.068,28.068,2027,23.8589688693553,23.8673300359284,23.7051740781471,23.7051740781471,2400.05982712644,0.0,1.0
2015-09-09,27.9188,28.36,27.9188,28.36,7218,23.5791653859546,23.9517862639394,23.5791653859546,23.9517862639394,8546.43898973787,0.0,1.0
2015-09-10,27.95,28.2289,27.85,27.85,4029,23.605515729094,23.8410641490169,23.521059501083,23.521059501083,4770.51852170324,0.0,1.0
2015-09-11,27.94,27.94,27.6319,27.85,11424,23.5970701062929,23.5970701062929,23.3368604677908,23.521059501083,13526.5335298927,0.0,1.0
2015-09-14,27.75,28.01,27.74,28.01,97857,23.4366032730719,23.6561894659007,23.4281576502708,23.6561894659007,115867.121116484,0.0,1.0
2015-09-15,28.1201,28.165,27.83,27.83,27773,23.7491757729409,23.7870966193178,23.5041682554808,23.5041682554808,32884.4901720684,0.0,1.0
2015-09-16,28.57,28.6593,28.286,28.286,7514,24.1291443427627,24.2045637543766,23.8892886552112,23.8892886552112,8896.91639912584,0.0,1.0
2015-09-17,28.51,28.88,28.48,28.536,18542,24.078470605956,24.390958649597,24.0531337375527,24.1004292252389,21954.567989432,0.0,1.0
2015-09-18,27.88,28.25,27.8307,28.14,7123,23.5463963694863,23.8588844131273,23.5047594490768,23.7659825623151,8433.95468604916,0.0,1.0
2015-09-21,27.95,28.171,27.9427,28.171,6313,23.605515729094,23.7921639929985,23.5993504244492,23.7921639929985,7474.87799144019,0.0,1.0
2015-09-22,27.57,27.68,27.46,27.68,16004,23.284582062652,23.3774839134642,23.1916802118398,23.3774839134642,18949.4610129904,0.0,1.0
2015-09-23,27.2999,27.4927,27.184,27.49,10956,23.1351789953004,23.2985664989284,23.0369600551008,23.2962783959212,12928.2641150413,0.0932,1.0
2015-09-24,27.21,27.3399,26.9666,26.9666,8972,23.0589936396149,23.1690768176299,22.8527253907402,22.8527253907402,10587.1107740189,0.0,1.0
2015-09-25,27.276,27.56,27.18,27.56,5496,23.1149250464586,23.3555995849977,23.0335702728678,23.3555995849977,6485.37236000976,0.0,1.0
2015-09-28,26.6,26.9012,26.6,26.9012,1333,22.5420518490907,22.7973024512315,22.5420518490907,22.7973024512315,1572.96240099946,0.0,1.0
2015-09-29,26.67,26.784,26.6,26.6,7778,22.6013730381672,22.6979818318062,22.5420518490907,22.5420518490907,9178.17070890759,0.0,1.0
2015-09-30,26.94,27.055,26.85,27.02,8264,22.8301833388911,22.9276395780883,22.7539132386498,22.89797898355,9751.65887611368,0.0,1.0
2015-10-01,26.86,27.09,26.68,27.09,4918,22.7623876942322,22.9573001726266,22.6098474937496,22.9573001726266,5803.32264674819,0.0,1.0
2015-10-02,27.3508,27.3508,26.73,26.73,2249,23.1783139742146,23.1783139742146,22.6522197716614,22.6522197716614,2653.85779433443,0.0,1.0
2015-10-05,28.25,28.25,27.694,27.73,35826,23.9403370201809,23.9403370201809,23.4691572898014,23.4996653298979,42275.2820541685,0.0,1.0
2015-10-06,28.4001,28.5699,28.3,28.31,9860,24.0675385984722,24.2114348542607,23.9827092980927,23.9911837536751,11634.9656968152,0.0,1.0
2015-10-07,28.76,28.86,28.44,28.79,5260,24.3725342548815,24.4572788107052,24.1013516762458,24.3979576216286,6206.88839404138,0.0,1.0
2015-10-08,29.36,29.37,28.82,28.8692,75889,24.8810015898234,24.8894760454058,24.4233809883757,24.4650753098409,89550.2953109138,0.0,1.0
2015-10-09,29.31,29.37,29.2045,29.2587,4729,24.8386293119116,24.8894760454058,24.7492238055176,24.795155354774,5580.29947061248,0.0,1.0
2015-10-12,28.987,29.1688,28.9408,29.135,2902,24.5649043966012,24.7189699990886,24.5257524118107,24.6903263392202,3424.40876796731,0.0,1.0
2015-10-13,28.7799,29.1359,28.6982,28.81,8329,24.3893984214904,24.6910890402226,24.3201621193825,24.4149065327933,9828.35996843549,0.0,1.0
2015-10-14,28.522,28.7899,28.51,28.68,4624,24.1708422120212,24.3978728770728,24.1606728653224,24.3047386102226,5456.39770609266,0.0,1.0
2015-10-15,28.6,28.61,28.4,28.5,3873,24.2369429655637,24.245417421146,24.0674538539164,24.15219840974,4570.20508557457,0.0,1.0
2015-10-16,28.762,28.9324,28.58,28.9324,6628,24.374229145998,24.5186338691215,24.2199940543989,24.5186338691215,7821.15138321411,0.0,1.0
2015-10-19,28.5256,28.669,28.456,28.57,5842,24.1738930160309,24.295416709082,24.1149108051776,24.2115195988166,6893.65817452276,0.0,1.0
2015-10-20,28.7161,28.9,28.62,28.74,214776,24.3353313948749,24.4911766330346,24.2538918767284,24.3555853437168,253439.28930012,0.0,1.0
2015-10-21,28.3734,28.66,28.3711,28.6426,10160,24.0449118020673,24.2877896990579,24.0429626772833,24.2730441463445,11988.9707383004,0.0,1.0
2015-10-22,28.47,28.67,28.25,28.27,35679,24.1267750429929,24.2962641546402,23.9403370201809,23.9572859313456,42101.8195838408,0.0,1.0
2015-10-23,28.64,28.8,28.4924,28.71,12435,24.2708407878931,24.406432077211,24.1457578234974,24.3301619769697,14673.5089695636,0.0,1.0
2015-10-26,28.37,28.51,28.34,28.434,20497,24.0420304871693,24.1606728653224,24.0166071204222,24.0962670028964,24186.8044510772,0.0,1.0
2015-10-27,27.82,28.17,27.69,28.17,6989,23.5759354301392,23.872541375522,23.4657675075685,23.872541375522,8247.13744980137,0.0,1.0
2015-10-28,28.47,28.47,27.86,27.93,20383,24.1267750429929,24.1267750429929,23.6098332524687,23.6691544415452,24052.2825353128,0.0,1.0
2015-10-29,28.33,28.46,28.26,28.46,8647,24.0081326648398,24.1183005874106,23.9488114757633,24.1183005874106,10203.6053124099,0.0,1.0
2015-10-30,28.4,28.4558,28.2514,28.36,1593,24.0674538539164,24.114741316066,23.9415234439624,24.0335560315869,1879.76677028667,0.0,1.0
2015-11-02,29.02,29.0357,28.52,28.61,5220,24.592870100023,24.6061749952873,24.1691473209047,24.245417421146,6159.68772184334,0.0,1.0
2015-11-03,29.25,29.3862,29.03,29.11,14039,24.7877825784174,24.9032046634492,24.6013445556054,24.6691402002643,16566.2559247047,0.0,1.0
2015-11-04,29.1459,29.32,29.0607,29.23,13485,24.699563495805,24.8471037674939,24.6273611342432,24.7708336672527,15912.526614762,0.0,1.0
2015-11-05,29.1,29.31,29.0,29.31,3885,24.6606657446819,24.8386293119116,24.5759211888583,24.8386293119116,4584.36528723399,0.0,1.0
2015-11-06,29.1089,29.1089,28.842,28.842,5154,24.6682080101502,24.6682080101502,24.4420247906569,24.4420247906569,6081.8066127166,0.0,1.0
2015-11-09,28.87,28.87,28.626,28.7699,11384,24.4657532662875,24.4657532662875,24.2589765500778,24.380923965908,13433.3113075603,0.0,1.0
2015-11-10,28.931,28.9599,28.743,28.9509,6621,24.5174474453399,24.541938621973,24.3581276803915,24.5343116119489,7812.89126557948,0.0,1.0
2015-11-11,28.6501,28.808,28.641,28.75,2315,24.2793999880313,24.4132116416769,24.2716882334514,24.3640597992991,2731.73890346118,0.0,1.0
2015-11-12,27.91,28.4165,27.91,28.4165,4168,23.6522055303805,24.0814367056273,23.6522055303805,24.0814367056273,4918.31004303507,0.0,1.0
2015-11-13,27.75,27.938,27.74,27.938,24928,23.5166142410626,23.6759340060111,23.5081397854803,23.6759340060111,29415.4589138144,0.0,1.0
2015-11-16,28.14,28.18,27.62,27.84,14322,23.8471180087749,23.8810158311043,23.4064463184919,23.5928843413039,16900.2006805058,0.0,1.0
2015-11-17,27.9101,28.29,27.88,28.14,72572,23.6522902749363,23.9742348425104,23.6267821636334,23.8471180087749,85636.1795688919,0.0,1.0
2015-11-18,28.2405,28.32,28.159,28.16,3674,23.9322862873776,23.9996582092574,23.8632194743814,23.8640669199396,4335.38174138937,0.0,1.0
2015-11-19,28.4019,28.41,28.23,28.41,18378,24.069064000477,24.0759283094987,23.9233881090162,24.0759283094987,21686.3488413864,0.0,1.0
2015-11-20,28.38,28.53,28.34,28.45,17316,24.0505049427516,24.1776217764871,24.0166071204222,24.1098261318282,20433.1709945287,0.0,1.0
2015-11-23,28.46,28.62,28.38,28.44,5907,24.1183005874106,24.2538918767284,24.0505049427516,24.1013516762458,6970.35926684456,0.0,1.0
2015-11-24,28.8437,28.8437,28.34,28.34,3083,24.4434654481059,24.4434654481059,24.0166071204222,24.0166071204222,3637.99180966342,0.0,1.0
2015-11-25,28.8734,28.9296,28.8734,28.9296,3073,24.4686345811855,24.5162610215584,24.4686345811855,24.5162610215584,3626.19164161391,0.0,1.0
2015-11-27,28.85,28.85,28.7059,28.7059,438,24.4488043551228,24.4488043551228,24.3266874501809,24.3266874501809,516.847360568465,0.0,1.0
2015-11-30,28.77,28.99,28.6709,28.99,5591,24.3810087104639,24.5674467332759,24.2970268556426,24.5674467332759,6597.4739564801,0.0,1.0
2015-12-01,28.98,29.0,28.81,28.95,14909,24.5589722776935,24.5759211888583,24.4149065327933,24.5335489109464,17592.870545012,0.0,1.0
2015-12-02,28.48,28.9699,28.42,28.96,10966,24.1352494985753,24.5504130775553,24.0844027650811,24.5420233665288,12940.0642830908,0.0,1.0
2015-12-03,28.11,28.51,27.9301,28.51,6205,23.8216946420278,24.1606728653224,23.669239186101,24.1606728653224,7322.00427471991,0.0,1.0
2015-12-04,28.11,28.21,27.93,28.05,5795,23.8216946420278,23.9064391978514,23.6691544415452,23.7708479085336,6838.19738469007,0.0,1.0
2015-12-07,27.5081,27.58,27.4509,27.56,3656,23.3116171605252,23.3725484961624,23.2631432745941,23.3555995849977,4314.14143890025,0.0,1.0
2015-12-08,27.2849,27.38,27.22,27.33,26030,23.1224673119269,23.2030593845151,23.0674680951973,23.1606871066033,30715.8374328701,0.0,1.0
2015-12-09,27.1,27.63,27.05,27.4956,2745,22.9657746282089,23.4149207740743,22.9234023502971,23.3010240910473,3239.14612959004,0.0,1.0
2015-12-10,27.24,27.377,27.14,27.14,5765,23.084417006362,23.2005170478404,22.9996724505384,22.9996724505384,6802.79688054156,0.0,1.0
2015-12-11,26.6424,26.9599,26.6424,26.86,15710,22.5779835407599,22.8470475055,22.5779835407599,22.7623876942322,18538.0640057776,0.0,1.0
2015-12-14,26.34,26.5001,26.27,26.5001,17219,22.3217160039492,22.4573920378229,22.2623948148726,22.4573920378229,20318.7093644484,0.0,1.0
2015-12-15,26.682,26.79,26.5,26.5,7423,22.6115423848661,22.7030665051556,22.457307293267,22.457307293267,8759.26474315002,0.0,1.0
2015-12-16,26.9312,26.942,26.5895,26.92,17551,22.8227258179786,22.8318782300076,22.5331536707292,22.8132344277264,20710.4749436921,0.0,1.0
2015-12-17,26.5,26.9,26.39,26.9,13711,22.457307293267,22.7962855165616,22.364088281861,22.7962855165616,16179.2104126809,0.0,1.0
2015-12-18,26.02,26.18,25.95,26.18,15150,22.0505334253135,22.1861247146314,21.991212236237,22.1861247146314,17877.2545950051,0.0,1.0
2015-12-21,26.09,26.21,25.915,26.07,12953,22.1098546143901,22.2115480813784,21.9615516416987,22.0929057032253,15284.7576745281,0.0,1.0
2015-12-22,26.6,26.62,26.242,26.25,14069,22.5420518490907,22.5590007602554,22.238666339242,22.2454459037079,16601.6564288533,0.0,1.0
2015-12-23,26.99,27.02,26.8588,26.8588,63071,22.9813676264805,23.0069119402557,22.86965382757,22.86965382757,74072.4537228378,0.1284,1.0
2015-12-24,27.06,27.06,26.91,27.0,9133,23.0409710252894,23.0409710252894,22.9132494564131,22.9898823977389,10726.0661770176,0.0,1.0
2015-12-28,26.721,26.84,26.5239,26.84,11653,22.7523202796289,22.8536460576042,22.5844941381254,22.8536460576042,13685.6289456681,0.0,1.0
2015-12-29,27.04,27.04,26.8,26.88,19221,23.0239414827726,23.0239414827726,22.8195869725705,22.8877051426378,22573.7126889801,0.0,1.0
2015-12-30,26.791,26.95,26.72,26.83,84075,22.8119236784379,22.9473085414468,22.7514688025031,22.8451312863457,98740.1745136052,0.0,1.0
2015-12-31,26.45,26.7825,26.45,26.63,54543,22.5215699785257,22.8046861228682,22.5215699785257,22.6748358611773,64056.9174962304,0.0,1.0
2016-01-04,26.19,26.21,25.91,26.19,40465,22.3001859258067,22.3172154683236,22.0617723305709,22.3001859258067,47523.2966005714,0.0,1.0
2016-01-05,26.09,26.29,26.01,26.29,7682,22.2150382132225,22.385333638391,22.1469200431551,22.385333638391,9021.96872570343,0.0,1.0
2016-01-06,25.54,25.86,25.49,25.8,7761,21.7467257940093,22.0191984742788,21.7041519377172,21.9681098467283,9114.74866964128,0.0,1.0
2016-01-07,24.86,25.27,24.81,25.178,24643,21.1677213484366,21.5168269700319,21.1251474921445,21.4384910744544,28941.470360259,0.0,1.0
2016-01-08,24.8057,24.9299,24.632,24.856,41109,21.1214861405034,21.227239599533,20.9735845637446,21.1643154399333,48279.6293081153,0.0,1.0
2016-01-11,24.48,24.7393,24.23,24.67,28441,20.8441600406166,21.0649480593475,20.6312907591561,21.0059406945266,33401.9542472964,0.0,1.0
2016-01-12,24.5128,24.85,24.2075,24.85,15833,20.8720884903442,21.1592065771782,20.6121325238246,21.1592065771782,18594.7449666835,0.0,1.0
2016-01-13,23.72,24.62,23.7081,24.61,6739,20.1970374249765,20.9633668382345,20.186904847179,20.9548520669761,7914.48154679973,0.0,1.0
2016-01-14,24.17,24.35,23.56,23.81,12343,20.5802021316055,20.7334680142571,20.0608010848418,20.2736703663023,14495.9854180366,0.0,1.0
2016-01-15,23.68,23.74,23.3701,23.51,45240,20.1629783399429,20.2140669674934,19.8991055786444,20.0182272285497,53131.1982752958,0.0,1.0
2016-01-19,23.44,24.05,23.19,24.05,13727,19.9586238297407,20.4780248765045,19.7457545482802,20.4780248765045,16121.3960814542,0.0,1.0
2016-01-20,23.29,23.3,22.39,23.0113,10520,19.8309022608644,19.8394170321228,19.0645728476064,19.5935955858922,12355.0001294455,0.0,1.0
2016-01-21,23.45,23.8392,23.16,23.3186,13744,19.9671386009992,20.2985334983769,19.7202102345049,19.8552545066635,16141.3613858458,0.0,1.0
2016-01-22,24.0621,24.0621,23.853,23.9537,3661,20.4883277497272,20.4883277497272,20.3102838827136,20.3960276292859,4299.58702223381,0.0,1.0
2016-01-25,23.3292,23.69,23.3292,23.69,5109,19.8642801641974,20.1714931112013,19.8642801641974,20.1714931112013,6000.16118453773,0.0,1.0
2016-01-26,24.14,24.14,23.7174,23.7174,4896,20.5546578178303,20.5546578178303,20.1948235844494,20.1948235844494,5750.00766480655,0.0,1.0
2016-01-27,23.95,24.38,23.93,23.9301,16849,20.3928771639202,20.7590123280324,20.3758476214034,20.375932769116,19787.9655115045,0.0,1.0
2016-01-28,24.1499,24.36,24.0601,24.35,3416,20.5630874413761,20.7419827855155,20.4866247954755,20.7334680142571,4011.85175305948,0.0,1.0
2016-01-29,24.96,24.96,24.515,24.515,2765,21.2528690610209,21.2528690610209,20.8739617400211,20.8739617400211,3247.29803782477,0.0,1.0
2016-02-01,24.9,24.9,24.714,24.714,2717,21.2017804334703,21.2017804334703,21.0434056880637,21.0434056880637,3190.92541366001,0.0,1.0
2016-02-02,24.12,24.222,24.06,24.154,5400,20.5376282753134,20.6244789421493,20.4865396477629,20.5665784975921,6341.92021853665,0.0,1.0
2016-02-03,24.364,24.4521,23.79,23.8,10145,20.7453886940189,20.8204038288056,20.2566408237855,20.2651555950439,11914.5890031582,0.0,1.0
2016-02-04,24.75,25.0913,24.31,24.31,5173,21.074058864594,21.3646680076439,20.6994089292234,20.6994089292234,6075.32468342408,0.0,1.0
2016-02-05,24.355,24.5675,24.355,24.5675,4484,20.7377253998863,20.9186642891278,20.7377253998863,20.9186642891278,5266.14264072562,0.0,1.0
2016-02-08,23.96,23.9799,23.7858,23.9799,3993,20.4013919351787,20.4183363299829,20.253064619857,20.4183363299829,4689.49767270681,0.0,1.0
2016-02-09,23.9,23.9612,23.654,23.6635,34545,20.3503033076281,20.4024137077297,20.140839934671,20.1489289673665,40570.6729535831,0.0,1.0
2016-02-10,23.91,24.0739,23.86,23.86,2307,20.3588180788866,20.4983751798121,20.3162442225945,20.3162442225945,2709.40924891926,0.0,1.0
2016-02-11,23.375,23.4802,23.11,23.1948,5061,19.903277816561,19.9928532101996,19.6776363782128,19.7498416384842,5943.78856037295,0.0,1.0
2016-02-12,23.86,23.922,23.535,23.6577,6026,20.3162442225945,20.3690358043967,20.0395141566957,20.1439904000366,7077.11319201884,0.0,1.0
2016-02-16,24.2964,24.3201,24.15,24.189,2445,20.687828840312,20.7080088481944,20.5631725890887,20.5963801969965,2871.48054339298,0.0,1.0
2016-02-17,24.8301,24.93,24.81,24.91,56171,21.142262182374,21.2273247472456,21.1251474921445,21.2102952047287,65968.888999152,0.0,1.0
2016-02-18,24.855,24.9,24.789,24.789,8395,21.1634639628074,21.2017804334703,21.1072664725018,21.1072664725018,9859.33708048429,0.0,1.0
2016-02-19,24.6501,24.6752,24.47,24.5201,6625,20.9889962997224,21.010368375581,20.8356452693582,20.8783042733629,7780.59656440836,0.0,1.0
2016-02-22,25.03,25.1299,24.94,24.94,10855,21.3124724598298,21.3975350247014,21.235839518504,21.235839518504,12748.4340689288,0.0,1.0
2016-02-23,24.8858,24.886,24.812,24.8373,1962,21.1896894582834,21.1898597537085,21.1268504463962,21.14839281768,2304.23101273498,0.0,1.0
2016-02-24,24.97,24.97,24.3562,24.44,10099,21.2613838322793,21.2613838322793,20.7387471724373,20.8101009555829,11860.5652383336,0.0,1.0
2016-02-25,25.11,25.11,24.7938,24.92,6200,21.3805906298972,21.3805906298972,21.1113535627059,21.2188099759872,7281.46395461614,0.0,1.0
2016-02-26,25.3099,25.413,25.18,25.3,10600,21.550800907353,21.6385881990274,21.4401940287061,21.5423712838072,12448.9545030534,0.0,1.0
2016-02-29,25.3351,25.4782,25.1806,25.1806,4333,21.5722581309243,21.6941045076323,21.4407049149816,21.4407049149816,5088.8037605406,0.0,1.0
2016-03-01,25.69,25.7597,25.454,25.455,5753,21.8744473628856,21.9337953185568,21.6734987611869,21.6743502383127,6756.49389208174,0.0,1.0
2016-03-02,26.2,26.2,26.0347,26.0838,19564,22.3087006970652,22.3087006970652,22.1679515281634,22.2097590550423,22976.5420658242,0.0,1.0
2016-03-03,26.78,26.78,26.33,26.33,3778,22.8025574300536,22.8025574300536,22.4193927234246,22.4193927234246,4436.99529363545,0.0,1.0
2016-03-04,27.125,27.2928,26.82,26.82,5662,23.0963170384692,23.2391949001855,22.8366165150873,22.8366165150873,6649.62079210267,0.0,1.0
2016-03-07,27.59,27.6,27.4901,27.4901,1807,23.4922539019858,23.5007686732442,23.4071913371142,23.4071913371142,2122.19441386958,0.0,1.0
2016-03-08,26.82,27.019,26.82,27.019,4562,22.8366165150873,23.0060604631299,22.8366165150873,23.0060604631299,5357.74815499337,0.0,1.0
2016-03-09,27.0,27.15,26.8512,26.8512,6597,22.9898823977389,23.1176039666152,22.8631826014136,22.8631826014136,7747.7125336456,0.0,1.0
2016-03-10,26.9173,27.09,26.77,27.09,12900,22.9194652394318,23.0665153390647,22.7940426587952,23.0665153390647,15150.1427442819,0.0,1.0
2016-03-11,27.4924,27.4924,27.3983,27.3983,5173,23.4091497345036,23.4091497345036,23.3290257369618,23.3290257369618,6075.32468342408,0.0,1.0
2016-03-14,27.3472,27.44,27.2604,27.28,2751,23.2855152558313,23.3645323331095,23.2116070413082,23.2282959929747,3230.85602244339,0.0,1.0
2016-03-15,27.18,27.24,26.9904,26.9904,2621,23.1431482803905,23.194236907941,22.9817082173308,22.9817082173308,3078.18016533047,0.0,1.0
2016-03-16,27.5082,27.6599,27.26,27.292,6520,23.4226030730919,23.5517721530822,23.2112664504579,23.2385137184848,7657.28144904795,0.0,1.0
2016-03-17,28.04,28.0643,27.569,27.569,4173,23.8754186086148,23.8961095027727,23.4743728823431,23.4743728823431,4900.8950133247,0.0,1.0
2016-03-18,28.1012,28.32,27.98,28.11,8082,23.9275290087163,24.1138322038506,23.8243299810642,23.9350220074237,9491.74059374318,0.0,1.0
2016-03-21,28.1282,28.1599,27.9849,27.99,2209,23.9505188911141,23.9775107160032,23.8285022189809,23.8328447523227,2594.31514124952,0.0,1.0
2016-03-22,28.1,28.1456,27.91,27.91,14610,23.9265072361653,23.9653345931037,23.7647265822553,23.7647265822553,17158.4174801519,0.0,1.0
2016-03-23,27.44,27.72,27.44,27.72,4407,23.4315435829132,23.6706409664124,23.4315435829132,23.6706409664124,5160.9096759713,0.0787,1.0
2016-03-24,27.62,27.62,27.23,27.23,41506,23.5852490437341,23.5852490437341,23.2522205452889,23.2522205452889,48606.4708443078,0.0,1.0
2016-03-28,27.55,27.59,27.3562,27.3746,4194,23.5254746978593,23.5596314669306,23.3599851517089,23.3756972654817,4911.4715636541,0.0,1.0
2016-03-29,28.0,28.0,27.38,27.38,5711,23.9097383499115,23.9097383499115,23.3803084293063,23.3803084293063,6687.98619457046,0.0,1.0
2016-03-30,28.0485,28.2,27.9575,28.0908,2520,23.9511534324104,24.080522195268,23.8734467827732,23.9872742157033,2951.09879361191,0.0,1.0
2016-03-31,28.17,28.17,28.03,28.17,76989,24.0549046184645,24.0549046184645,23.935355926715,24.0549046184645,90159.5813576932,0.0,1.0
2016-04-01,28.14,28.14,27.75,27.97,90851,24.029287041661,24.029287041661,23.6962585432158,23.884120773108,106392.966864458,0.0,1.0
2016-04-04,27.7,28.19,27.69,28.19,30862,23.6535625818767,24.0719830030002,23.6450233896089,24.0719830030002,36141.5916541471,0.0,1.0
2016-04-05,27.37,27.65,27.36,27.5981,37840,23.3717692370385,23.6108666205376,23.3632300447706,23.5665482126676,44313.3247421723,0.0,1.0
2016-04-06,27.66,27.66,27.34,27.53,28996,23.6194058128054,23.6194058128054,23.346151660235,23.5083963133237,33956.3732617344,0.0,1.0
2016-04-07,27.24,27.4899,27.15,27.4899,15652,23.2607597375567,23.4741541523297,23.1839070071463,23.4741541523297,18329.6025069895,0.0,1.0
2016-04-08,27.3905,27.6699,27.27,27.27,2759,23.3892745811875,23.6278596131506,23.2863773143602,23.2863773143602,3230.9847506251,0.0,1.0
2016-04-11,27.56,27.79,27.52,27.79,6136,23.5340138901271,23.7304153122871,23.4998571210558,23.7304153122871,7185.69134825503,0.0,1.0
2016-04-12,27.8029,27.8029,27.5,27.5,4572,23.7414308703126,23.7414308703126,23.4827787365202,23.4827787365202,5354.13638269589,0.0,1.0
2016-04-13,28.3913,28.415,27.9556,27.9556,9471,24.2438769433515,24.2641148290262,23.8718243362423,23.8718243362423,11091.2129659914,0.0,1.0
2016-04-14,28.31,28.39,28.2883,28.2883,8497,24.1744533102141,24.2427668483567,24.1559232629929,24.1559232629929,9950.58986084139,0.0,1.0
2016-04-15,28.31,28.38,28.2482,28.2482,16453,24.1744533102141,24.2342276560888,24.1216811019989,24.1216811019989,19267.6303378161,0.0,1.0
2016-04-18,28.46,28.466,28.24,28.24,11804,24.3025411942314,24.3076647095921,24.1146789643393,24.1146789643393,13823.3214919821,0.0,1.0
2016-04-19,28.62,28.789,28.6175,28.65,1796,24.4391682705167,24.5834806198429,24.4370334724497,24.4647858473201,2103.2434259234,0.0,1.0
2016-04-20,28.7499,28.81,28.5001,28.604,6446,24.5500923780757,24.6014129236053,24.3367833552254,24.4255055628881,7548.72334270728,0.0,1.0
2016-04-21,28.59,28.787,28.58,28.75,6579,24.4135506937132,24.5817727813893,24.4050115014454,24.5501777699984,7704.47577903678,0.0,1.0
2016-04-22,28.7699,28.8917,28.7692,28.8517,933,24.5671707626114,24.6711781244335,24.5665730191526,24.6370213553622,1092.60919620631,0.0,1.0
2016-04-25,28.65,28.7132,28.53,28.7132,429865,24.4647858473201,24.5187535424528,24.3623155401062,24.5187535424528,503402.413855548,0.0,1.0
2016-04-26,28.96,28.96,28.7401,28.76,41596,24.7295008076227,24.7295008076227,24.5417239696532,24.5587169622662,48711.867229794,0.0,1.0
2016-04-27,29.23,29.23,28.85,28.85,23568,24.960058998854,24.960058998854,24.6355696926766,24.6355696926766,27599.8001459704,0.0,1.0
2016-04-28,28.8264,29.19,28.76,29.19,60661,24.6154171989246,24.9259022297827,24.5587169622662,24.9259022297827,71038.3348886077,0.0,1.0
2016-04-29,28.594,28.81,28.4085,28.81,20889,24.4169663706203,24.6014129236053,24.2585643540521,24.6014129236053,24462.501071333,0.0,1.0
2016-05-02,28.74,29.39,28.41,29.39,39865,24.5416385777306,25.0966860751392,24.2598452328923,25.0966860751392,46684.7434156105,0.0,1.0
2016-05-03,28.22,28.4,28.0601,28.4,8680,24.0976005798036,24.2513060406245,23.9610588954411,24.2513060406245,10164.8958446632,0.0,1.0
2016-05-04,27.93,28.21,27.84,27.99,206049,23.8499640040367,24.0890613875358,23.7731112736263,23.9011991576436,241297.998144817,0.0,1.0
2016-05-05,27.872,28.04,27.85,28.02,6288,23.8004366888833,23.9438951189828,23.7816504658941,23.9268167344471,7363.69413263161,0.0,1.0
2016-05-06,27.96,28.04,27.76,27.77,18431,23.8755815808402,23.9438951189828,23.7047977354837,23.7133369277515,21584.0086766115,0.0,1.0
2016-05-09,28.03,28.06,27.91,27.94,3973,23.935355926715,23.9609735035184,23.832885619501,23.8585031963045,4652.66488373812,0.0,1.0
2016-05-10,28.3499,28.3499,28.045,28.045,10229,24.2085246873627,24.2085246873627,23.9481647151167,23.9481647151167,11978.8847459747,0.0,1.0
2016-05-11,28.1285,28.3279,28.1254,28.22,5328,24.019466970553,24.1897384643735,24.01681982095,24.0976005798036,6239.46602077946,0.0,1.0
2016-05-12,27.89,28.14,27.74,28.14,7690,23.8158072349654,24.029287041661,23.687719350948,24.029287041661,9005.53560431568,0.0,1.0
2016-05-13,27.5,27.82,27.4953,27.82,34465,23.4827787365202,23.7560328890906,23.4787653161543,23.7560328890906,40360.9602864421,0.0,1.0
2016-05-16,27.7828,27.89,27.59,27.59,4033,23.7242670938543,23.8158072349654,23.5596314669306,23.5596314669306,4722.92914072889,0.0,1.0
2016-05-17,27.574,27.9401,27.571,27.7293,10271,23.5459687593021,23.8585885882272,23.5434070016218,23.6785824152214,12028.0697258682,0.0,1.0
2016-05-18,27.42,27.8351,27.42,27.83,6307,23.4144651983776,23.768927069415,23.4144651983776,23.7645720813584,7385.94448067868,0.0,1.0
2016-05-19,27.4883,27.6,27.2201,27.5899,4087,23.4727878815668,23.5681706591985,23.2437667449438,23.5595460750079,4786.16697202058,0.0,1.0
2016-05-20,27.88,27.91,27.669,27.669,10418,23.8072680426976,23.832885619501,23.6270910858464,23.6270910858464,12200.2171554955,0.0,1.0
2016-05-23,27.81,27.9,27.81,27.83,4120,23.7474936968228,23.8243464272332,23.7474936968228,23.7645720813584,4824.81231336549,0.0,1.0
2016-05-24,28.2,28.2304,27.89,27.89,13127,24.080522195268,24.1064813397622,23.8158072349654,23.8158072349654,15372.6483586283,0.0,1.0
2016-05-25,28.5817,28.5843,28.4717,28.54,8489,24.4064631641309,24.4086833541205,24.3125320491848,24.370854732374,9941.22129324263,0.0,1.0
2016-05-26,28.62,28.656,28.589,28.656,1163,24.4391682705167,24.4699093626808,24.4126967744864,24.4699093626808,1361.95551467089,0.0,1.0
2016-05-27,28.73,28.7714,28.68,28.7199,12497,24.5330993854627,24.5684516414515,24.4904034241236,24.5244748012722,14634.8736602254,0.0,1.0
2016-05-31,28.87,28.925,28.85,28.85,3265,24.6526480772123,24.6996136346853,24.6355696926766,24.6355696926766,3823.54665124717,0.0,1.0
2016-06-01,28.91,28.91,28.6687,28.6699,18109,24.6868048462836,24.6868048462836,24.480754136861,24.4817788399331,21206.9238307611,0.0,1.0
2016-06-02,28.9901,29.0,28.8017,28.8295,6094,24.7552037763489,24.763657576694,24.594325394023,24.6180643485276,7136.50636836148,0.0,1.0
2016-06-03,28.8968,28.8968,28.74,28.76,1720,24.6755331124901,24.6755331124901,24.5416385777306,24.5587169622662,2014.24203373511,0.0,1.0
2016-06-06,29.26,29.27,29.0601,29.0601,7469,24.9856765756575,24.9942157679253,24.8149781222237,24.8149781222237,8746.72892439972,0.0,1.0
2016-06-07,29.3874,29.4799,29.2655,29.2655,202942,25.0944658851496,25.173453413627,24.9903731314048,24.9903731314048,237659.480703645,0.0,1.0
2016-06-08,29.5,29.549,29.38,29.38,4426,25.1906171900853,25.2324592321976,25.0881468828714,25.0881468828714,5183.16002401837,0.0,1.0
2016-06-09,29.276,29.28,29.168,29.28,3112,24.999339283286,25.0027549601931,24.9071160067935,25.0027549601931,3644.37279592073,0.0,1.0
2016-06-10,28.74,28.848,28.6786,28.7999,2973,24.5416385777306,24.6338618542231,24.4892079372061,24.5927883394148,3481.59393389213,0.0,1.0
2016-06-13,28.4224,28.6899,28.4224,28.5881,4081,24.2704338313044,24.4988572244688,24.2704338313044,24.4119282471823,4779.1405463215,0.0,1.0
2016-06-14,28.1212,28.282,27.9729,28.282,13781,24.0132333601975,24.1505435718642,23.8865971388657,24.1505435718642,16138.5287598276,0.0,1.0
2016-06-15,28.2133,28.41,28.2133,28.34,4560,24.0918793209842,24.2598452328923,24.0918793209842,24.2000708870175,5340.08353129773,0.0,1.0
2016-06-16,28.075,28.08,27.85,27.8799,3849,23.9737822919202,23.9780518880541,23.7816504658941,23.8071826507749,4507.45208595722,0.0,1.0
2016-06-17,28.18,28.293,28.1699,28.293,1126,24.0634438107323,24.1599366833588,24.0548192265418,24.1599366833588,1318.62588952659,0.0,1.0
2016-06-20,28.6127,28.77,28.585,28.75,5200,24.4329346601611,24.567256154534,24.4092810975793,24.5501777699984,6089.56893919918,0.0,1.0
2016-06-21,28.5072,28.51,28.3274,28.41,4280,24.3428461817356,24.3452371555706,24.1893115047601,24.2598452328923,5012.18366534085,0.0,1.0
2016-06-22,28.3996,28.5899,28.3785,28.49,6893,24.3501898870859,24.5133556054591,24.3320984700724,24.4277000339117,8039.29840825678,0.1162,1.0
2016-06-23,28.85,28.85,28.6,28.6,10466,24.7363687602089,24.7363687602089,24.522015478058,24.522015478058,12206.4844248971,0.0,1.0
2016-06-24,27.617,28.05,27.5143,27.69,20064,23.6791783726409,24.0504382573262,23.5911220443333,23.7417695310289,23400.6213931907,0.0,1.0
2016-06-27,26.4247,27.11,26.3702,27.11,11250,22.656884699407,23.2444699164389,22.6101556838981,23.2444699164389,13120.8627727969,0.0,1.0
2016-06-28,26.94,26.98,26.7,26.7,10976,23.0987096845763,23.1330062097205,22.8929305337115,22.8929305337115,12801.2968705972,0.0,1.0
2016-06-29,27.47,27.54,27.24,27.24,192428,23.5531386427362,23.6131575617384,23.3559336231574,23.3559336231574,224428.567257222,0.0,1.0
2016-06-30,27.91,27.91,27.53,27.53,53586,23.9304004193217,23.9304004193217,23.6045834304524,23.6045834304524,62497.2935593859,0.0,1.0
2016-07-01,28.1399,28.26,27.79,27.79,134082,24.1275196975876,24.2304950143329,23.8275108438893,23.8275108438893,156379.690871302,0.0,1.0
2016-07-05,27.51,27.87,27.37,27.87,10733,23.5874351678803,23.8961038941775,23.4673973298758,23.8961038941775,12517.8862347048,0.0,1.0
2016-07-06,27.69,27.6904,27.29,27.29,191709,23.7417695310289,23.7421124962804,23.3988042795875,23.3988042795875,223589.998338677,0.0,1.0
2016-07-07,27.75,27.95,27.642,27.94,18760,23.7932143187451,23.9646969444658,23.700613700856,23.9561228131798,21879.7676104595,0.0,1.0
2016-07-08,28.43,28.45,28.16,28.16,8700,24.3762552461955,24.3934035087675,24.1447537014725,24.1447537014725,10146.8005442962,0.0,1.0
2016-07-11,28.668,28.7,28.49,28.49,103066,24.5803195708031,24.6077567909184,24.4277000339117,24.4277000339117,120205.763781429,0.0,1.0
2016-07-12,29.1299,29.26,28.96,28.96,11947,24.976358694905,25.0879081429363,24.8306842043553,24.8306842043553,13933.7731152537,0.0,1.0
2016-07-13,29.0799,29.1096,28.99,29.1096,92427,24.9334880384748,24.9589532083943,24.8564065982134,24.9589532083943,107797.50964456,0.0,1.0
2016-07-14,29.1972,29.28,29.1972,29.28,1833,25.03406259846,25.1050564055084,25.03406259846,25.1050564055084,2137.82590778103,0.0,1.0
2016-07-15,29.26,29.298,29.201,29.2635,3955,25.0879081429363,25.1204898418232,25.0373207683487,25.0909090888864,4612.71220145881,0.0,1.0
2016-07-18,29.37,29.37,29.119,29.119,6847,25.1822235870827,25.1822235870827,24.9670128918032,24.9670128918032,7985.64865825244,0.0,1.0
2016-07-19,29.21,29.28,29.1339,29.25,9666,25.0450374865061,25.1050564055084,24.9797883474194,25.0793340116503,11273.4452943871,0.0,1.0
2016-07-20,29.46,29.4872,29.22,29.22,14244,25.259390768657,25.282712405755,25.0536116177922,25.0536116177922,16612.7617187305,0.0,1.0
2016-07-21,29.378,29.62,29.33,29.38,9898,25.1890828921115,25.3965768692335,25.1479270619385,25.1907977183687,11544.026642235,0.0,1.0
2016-07-22,29.5822,29.5899,29.4862,29.4946,2975,25.3641666529723,25.3707687340626,25.2818549926264,25.2890572629067,3469.73926658406,0.0,1.0
2016-07-25,29.468,29.5,29.4317,29.5,2031,25.2662500736858,25.2936872938011,25.2351259771175,25.2936872938011,2368.75309258226,0.0,1.0
2016-07-26,29.59,29.609,29.48,29.48,2162,25.3708544753754,25.3871453248189,25.2765390312291,25.2765390312291,2521.53825020327,0.0,1.0
2016-07-27,29.47,29.6923,29.38,29.65,5526,25.267964899943,25.4585678384316,25.1907977183687,25.4222992630916,6444.96779399782,0.0,1.0
2016-07-28,29.47,29.47,29.31,29.375,11650,25.267964899943,25.267964899943,25.1307787993665,25.1865106527257,13587.3823380519,0.0,1.0
2016-07-29,29.4912,29.4912,29.21,29.37,4000,25.2861420582694,25.2861420582694,25.0450374865061,25.1822235870827,4665.19565255,0.0,1.0
2016-08-01,29.2995,29.449,29.2362,29.4,2456,25.1217759615161,25.2499592242423,25.0675017104755,25.2079459809408,2864.4301306657,0.0,1.0
2016-08-02,28.8,28.852,28.724,28.8042,9575,24.6934981037787,24.7380835864661,24.6283347060049,24.6970992389189,11167.3120932916,0.0,1.0
2016-08-03,29.046,29.11,29.0119,29.0119,26495,24.9044217334152,24.9592961736458,24.8751839457298,24.8751839457298,30901.089703578,0.0,1.0
2016-08-04,29.1107,29.22,29.0831,29.22,13224,24.9598963628358,25.0536116177922,24.9362317604864,25.0536116177922,15423.1368273303,0.0,1.0
2016-08-05,29.6464,29.67,29.5855,29.5941,8149,25.4192125758287,25.4394475256637,25.3669961162967,25.3743698692027,9504.16984315746,0.0,1.0
2016-08-08,29.669,29.82,29.6347,29.82,3166,25.4385901125351,25.5680594949542,25.409180842224,25.5680594949542,3692.50235899332,0.0,1.0
2016-08-09,29.5431,29.6201,29.522,29.6,6115,25.3306417996439,25.3966626105464,25.3125503826304,25.3794286066615,7131.91785383581,0.0,1.0
2016-08-10,29.4265,29.5543,29.4265,29.5432,2644,25.2306674288488,25.3402448266843,25.2306674288488,25.3307275409568,3083.69432633554,0.0,1.0
2016-08-11,29.6232,29.6232,29.5252,29.565,2365,25.3993205912451,25.3993205912451,25.3152941046419,25.3494191471603,2758.29692957018,0.0,1.0
2016-08-12,29.5662,29.65,29.49,29.65,5824,25.3504480429147,25.4222992630916,25.2851131625151,25.4222992630916,6792.52487011278,0.0,1.0
2016-08-15,29.909,29.928,29.8,29.8,4837,25.6443692633999,25.6606601128434,25.5509112323822,25.5509112323822,5641.38784284608,0.0,1.0
2016-08-16,29.68,29.8511,29.68,29.78,10865,25.4480216569497,25.5947250432538,25.4480216569497,25.5337629698101,12671.8376912389,0.0,1.0
2016-08-17,29.649,29.68,29.4752,29.68,13195,25.421441849963,25.4480216569497,25.2724234482118,25.4480216569497,15389.3141588493,0.0,1.0
2016-08-18,29.785,29.8699,29.6864,29.83,9856,25.5380500354531,25.6108444100715,25.4535091009728,25.5766336262403,11495.0420878832,0.0,1.0
2016-08-19,29.88,29.8899,29.69,29.74,22587,25.6195042826704,25.6279926726436,25.4565957882358,25.4994664446659,26343.1935510367,0.0,1.0
2016-08-22,29.8395,29.84,29.67,29.67,20042,25.584779050962,25.5852077575263,25.4394475256637,25.4394475256637,23374.9628171017,0.0,1.0
2016-08-23,30.07,30.15,29.92,29.92,12518,25.7824127771051,25.8510058273933,25.6538008078146,25.6538008078146,14599.7297946552,0.0,1.0
2016-08-24,29.86,30.0672,29.855,30.0672,7355,25.6023560200984,25.780012020345,25.5980689544553,25.780012020345,8578.12850612629,0.0,1.0
2016-08-25,29.91,29.98,29.8746,29.94,7955,25.6452266765285,25.7052455955308,25.614874251776,25.6709490703866,9277.90785400881,0.0,1.0
2016-08-26,29.69,30.08,29.69,29.99,3536,25.4565957882358,25.7909869083911,25.4565957882358,25.7138197268168,4124.03295685419,0.0,1.0
2016-08-29,29.966,30.0501,29.966,29.99,3482,25.6932418117303,25.7653502558459,25.6932418117303,25.7138197268168,4061.05281554477,0.0,1.0
2016-08-30,29.975,30.07,29.87,30.07,5061,25.7009585298877,25.7824127771051,25.6109301513844,25.7824127771051,5902.63879938889,0.0,1.0
2016-08-31,29.868,30.01,29.73,29.91,6366,25.6092153251272,25.7309679893889,25.4908923133799,25.6452266765285,7424.65888103331,0.0,1.0
2016-09-01,29.72,30.05,29.5699,30.04,3999,25.4823181820939,25.765264514533,25.3536204714905,25.756690383247,4664.02935363685,0.0,1.0
2016-09-02,30.03,30.03,29.89,29.89,10493,25.7481162519609,25.7481162519609,25.6280784139565,25.6280784139565,12237.9744955518,0.0,1.0
2016-09-06,29.93,30.21,29.8,30.21,13903,25.6623749391006,25.9024506151096,25.5509112323822,25.9024506151096,16215.0537893506,0.0,1.0
2016-09-07,30.12,30.14,29.9502,29.9502,11064,25.8252834335352,25.8424316961073,25.6796946842984,25.6796946842984,12903.9311749533,0.0,1.0
2016-09-08,30.1295,30.21,30.0499,30.21,2699,25.833428858257,25.9024506151096,25.7651787732201,25.9024506151096,3147.84076655811,0.0,1.0
2016-09-09,29.2793,29.865,29.2793,29.86,16483,25.1044562163183,25.6066430857414,25.1044562163183,25.6023560200984,19224.1049852454,0.0,1.0
2016-09-12,29.62,29.62,29.0899,29.16,7969,25.3965768692335,25.3965768692335,24.9420621697609,25.002166830076,9294.23603879274,0.0,1.0
2016-09-13,29.11,29.2,28.971,29.2,6297,24.9592961736458,25.0364633552201,24.8401157487699,25.0364633552201,7344.18425602682,0.0,1.0
2016-09-14,28.9555,29.23,28.9,29.23,29531,24.8268258452766,25.0621857490782,24.7792394166391,25.0621857490782,34441.9732038634,0.0,1.0
2016-09-15,29.26,29.27,28.9,29.05,9463,25.0879081429363,25.0964822742223,24.7792394166391,24.9078513859296,11036.6866150201,0.0,1.0
2016-09-16,29.13,29.13,28.97,29.0868,5686,24.9764444362179,24.9764444362179,24.8392583356413,24.9394041890622,6631.5756200998,0.0,1.0
2016-09-19,29.34,29.56,29.3,29.559,18098,25.1565011932246,25.3451320815173,25.1222046680804,25.3442746683887,21107.6777299624,0.0,1.0
2016-09-20,29.1782,29.43,29.1618,29.43,3224,25.0177717490165,25.2336683747989,25.0037101737074,25.2336683747989,3760.1476959553,0.0,1.0
2016-09-21,29.36,29.36,29.0301,29.2,46954,25.2665072976244,25.2665072976244,24.9826033208708,25.1288151597627,54561.1399217657,0.1083,1.0
2016-09-22,29.6598,29.68,29.56,29.5718,19431,25.5245079409428,25.5418915733478,25.4386224699515,25.4487772651188,22579.0669553143,0.0,1.0
2016-09-23,29.4995,29.6899,29.4995,29.67,15760,25.3865576303226,25.550411274378,25.3865576303226,25.5332858147315,18313.3186771527,0.0,1.0
2016-09-26,29.26,29.4051,29.26,29.31,4534,25.1804497114608,25.3053192689842,25.1804497114608,25.2234785045426,5268.56515750066,0.0,1.0
2016-09-27,29.26,29.3599,29.2097,29.2599,11310,25.1804497114608,25.2664212400382,25.1371627456205,25.1803636538747,13142.3625785912,0.0,1.0
2016-09-28,29.5818,29.5818,29.2542,29.31,2452,25.4573830237352,25.4573830237352,25.1754583714633,25.2234785045426,2849.25491093772,0.0,1.0
2016-09-29,29.4,29.68,29.31,29.68,11148,25.3009303320898,25.5418915733478,25.2234785045426,25.5418915733478,12954.1165363514,0.0,1.0
2016-09-30,29.7468,29.77,29.45,29.5,18013,25.5993780409051,25.619343400895,25.3439591251716,25.3869879182534,20931.3330794132,0.0,1.0
2016-10-03,29.5152,29.5556,29.46,29.54,142965,25.4000686713503,25.4348359361603,25.352564883788,25.4214109527188,166127.132276595,0.0,1.0
2016-10-04,29.49,29.69,29.34,29.63,41533,25.378382159637,25.5504973319642,25.2492957803917,25.498862780266,48261.8695823721,0.0,1.0
2016-10-05,29.8136,29.9,29.7,29.71,50713,25.6568645084623,25.7312182629077,25.5591030905805,25.5677088491969,58929.1453092923,0.0,1.0
2016-10-06,29.79,29.79,29.643,29.643,1664,25.6365549181277,25.6365549181277,25.5100502664673,25.5100502664673,1933.58897708009,0.0,1.0
2016-10-07,29.6307,29.76,29.47,29.76,26001,25.4994651833692,25.6107376422787,25.3611706424043,25.6107376422787,30213.4897794827,0.0,1.0
2016-10-10,29.85,29.91,29.8124,29.91,1530,25.6881894698259,25.739824021524,25.6558318174284,25.739824021524,1777.87928782003,0.0,1.0
2016-10-11,29.4399,29.699,29.2836,29.699,14075,25.3352673089691,25.5582425147189,25.2007593017954,25.5582425147189,16355.3274353378,0.0,1.0
2016-10-12,29.49,29.64,29.37,29.37,28670,25.378382159637,25.5074685388824,25.2751130562407,25.2751130562407,33314.9014260133,0.0,1.0
2016-10-13,29.3171,29.3171,29.04,29.04,3206,25.2295885931602,25.2295885931602,24.991123021901,24.991123021901,3725.41241617713,0.0,1.0
2016-10-14,29.3126,29.498,29.282,29.48,4447,25.2257160017829,25.3852667665301,25.1993823804168,25.3697764010207,5167.47006074226,0.0,1.0
2016-10-17,29.21,29.3115,29.203,29.24,3322,25.137420918379,25.2247693683351,25.1313968873476,25.1632381942281,3860.20587852166,0.0,1.0
2016-10-18,29.4489,29.464,29.3683,29.42,4137,25.3430124917238,25.3560071872345,25.273650077276,25.3181418493225,4807.24615275259,0.0,1.0
2016-10-19,29.65,29.6738,29.39,29.4299,7648,25.5160742974987,25.5365560030057,25.2923245734735,25.3266615503527,8887.07241388732,0.0,1.0
2016-10-20,29.43,29.5,29.3564,29.5,6050,25.3267476079389,25.3869879182534,25.2634092245225,25.3869879182534,7030.17626883083,0.0,1.0
2016-10-21,29.3744,29.3744,29.15,29.26,784,25.2788995900319,25.2788995900319,25.0857863666809,25.1804497114608,911.017883431964,0.0,1.0
2016-10-24,29.5312,29.57,29.485,29.57,2952,25.4138378851364,25.4472282285679,25.3740792803289,25.4472282285679,3430.26121414688,0.0,1.0
2016-10-25,29.3108,29.45,29.27,29.45,5699,25.2241669652319,25.3439591251716,25.1890554700772,25.3439591251716,6622.30984397801,0.0,1.0
2016-10-26,29.297,29.45,29.2799,29.45,29046,25.2122910183413,25.3439591251716,25.1975751711074,25.3439591251716,33751.8181660266,0.0,1.0
2016-10-27,29.122,29.57,29.07,29.57,12886,25.0616902425551,25.4472282285679,25.01694029775,25.4472282285679,14973.6944463065,0.0,1.0
2016-10-28,29.0403,29.256,29.02,29.256,3019,24.9913811946595,25.1770074080143,24.9739115046682,25.1770074080143,3508.1160587769,0.0,1.0
2016-10-31,29.221,29.221,29.09,29.12,21187,25.146887252857,25.146887252857,25.0341518149827,25.0599690908318,24619.561092185,0.0,1.0
2016-11-01,28.92,29.29,28.8,29.2875,15802,24.8878539185047,25.2062669873099,24.7845848151084,25.2041155476558,18362.1232066223,0.0,1.0
2016-11-02,28.78,28.87,28.71,28.87,76673,24.7673732978757,24.8448251254229,24.7071329875612,24.8448251254229,89094.9925719117,0.0,1.0
2016-11-03,28.63,28.65,28.6038,28.65,4454,24.6382869186303,24.655498435863,24.6157398310555,24.655498435863,5175.6041489872,0.0,1.0
2016-11-04,28.8908,28.8908,28.8908,28.8908,346,24.8627251033449,24.8627251033449,24.8627251033449,24.8627251033449,402.056361820739,0.0,1.0
2016-11-07,29.2101,29.2101,29.0,29.0,1194,25.1375069759652,25.1375069759652,24.9566999874355,24.9566999874355,1387.44305206347,0.0,1.0
2016-11-08,29.281,29.3,29.08,29.08,9897,25.1985218045552,25.2148727459263,25.0255460563664,25.0255460563664,11500.4387657221,0.0,1.0
2016-11-09,30.04,30.087,29.3624,29.46,10365,25.8516988835367,25.8921459490336,25.2685726796923,25.352564883788,12044.2606655259,0.0,1.0
2016-11-10,30.7273,30.735,30.41,30.41,2543,26.4431726732389,26.4497991073735,26.1701119523419,26.1701119523419,2954.99805812179,0.0,1.0
2016-11-11,30.8644,30.8644,30.62,30.62,3814,26.5611576238691,26.5611576238691,26.3508328832854,26.3508328832854,4431.91608087948,0.0,1.0
2016-11-14,31.5901,31.5901,31.4801,31.4801,2094,27.1856775266582,27.1856775266582,27.0910141818783,27.0910141818783,2433.25439783996,0.0,1.0
2016-11-15,31.705,31.705,31.44,31.44,17355,27.2845576931601,27.2845576931601,27.0565050898267,27.0565050898267,20166.7287843899,0.0,1.0
2016-11-16,31.68,31.7,31.55,31.55,170752,27.2630432966192,27.2802548138519,27.1511684346066,27.1511684346066,198415.976571141,0.0,1.0
2016-11-17,31.765,31.807,31.7147,31.7147,6552,27.3361922448583,27.372336431047,27.292905279018,27.292905279018,7613.50659725282,0.0,1.0
2016-11-18,31.8029,31.8268,31.7468,31.7468,2857,27.3688080700143,27.3893758331074,27.3205297641765,27.3205297641765,3319.87001653713,0.0,1.0
2016-11-21,31.9682,32.02,31.83,32.02,4215,27.5110612599426,27.5556390895754,27.3921296758646,27.5556390895754,4897.88313605322,0.0,1.0
2016-11-22,32.29,32.29,32.09,32.22,21334,27.787994572217,27.787994572217,27.6158793998899,27.7277542619025,24790.3769453284,0.0,1.0
2016-11-23,32.42,32.42,32.145,32.25,6795,27.8998694342297,27.8998694342297,27.6632110722798,27.7535715377516,7895.87566061247,0.0,1.0
2016-11-25,32.4999,32.58,32.469,32.58,1718,27.9686294455743,28.0375615720914,27.9420376514498,28.0375615720914,1996.33765782668,0.0,1.0
2016-11-28,32.34,32.41,32.3,32.41,1215,27.8310233652988,27.8912636756133,27.7966003308334,27.8912636756133,1411.84531679826,0.0,1.0
2016-11-29,32.2,32.29,32.1542,32.26,12541,27.7105427446698,27.787994572217,27.6711283702069,27.7621772963679,14572.8000970921,0.0,1.0
2016-11-30,32.24,32.31,32.1101,32.1101,47181,27.7449657791352,27.8052060894497,27.6331769747088,27.6331769747088,54824.9167834228,0.0,1.0
2016-12-01,32.4,32.55,32.3499,32.39,13418,27.8826579169969,28.0117442962423,27.839543066329,27.8740521583806,15591.885152921,0.0,1.0
2016-12-02,32.298,32.5,32.2978,32.5,9246,27.7948791791101,27.9687155031605,27.7947070639378,27.9687155031605,10743.9685589438,0.0,1.0
2016-12-05,32.7068,32.7095,32.57,32.64,7736,28.1466825913468,28.1490061461732,28.028955813475,28.0891961237895,8989.32952325211,0.0,1.0
2016-12-06,33.0999,33.0999,32.7074,32.7074,9750,28.4849749625558,28.4849749625558,28.1471989368638,28.1471989368638,11329.6229125786,0.0,1.0
2016-12-07,33.5417,33.5417,33.25,33.25,7036,28.8651773782264,28.8651773782264,28.6141473993873,28.6141473993873,8175.9206987593,0.0,1.0
2016-12-08,33.95,34.0221,33.5,33.5,10407,29.2165505025323,29.2785980221562,28.8292913647962,28.8292913647962,12093.0651949954,0.0,1.0
2016-12-09,33.94,33.97,33.8787,33.92,3070,29.2079447439159,29.233762019765,29.1551914435977,29.1907332266832,3567.37870170424,0.0,1.0
2016-12-12,33.71,34.0,33.71,34.0,6264,29.0100122957397,29.2595792956141,29.0100122957397,29.2595792956141,7278.84696660436,0.0,1.0
2016-12-13,33.7276,33.7879,33.55,33.73,6025,29.0251584309045,29.0770511553611,28.872320157878,29.0272238129724,7001.12595367038,0.0,1.0
2016-12-14,33.2648,33.6076,33.25,33.6076,7190,28.6268839221395,28.9218893275082,28.6141473993873,28.9218893275082,8354.87064014772,0.0,1.0
2016-12-15,33.46,33.6699,33.4265,33.4265,4918,28.7948683303308,28.9755032036881,28.766039038966,28.766039038966,5714.77799836529,0.0,1.0
2016-12-16,33.3889,33.68,33.35,33.41,3183,28.7336813865685,28.9841950198906,28.7002049855509,28.751839537249,3698.68612622951,0.0,1.0
2016-12-19,33.5827,33.5827,33.44,33.51,1557,28.9004609885535,28.9004609885535,28.7776568130981,28.8378971234126,1809.25362819332,0.0,1.0
2016-12-20,33.72,34.11,33.64,34.11,18794,29.0186180543561,29.354242640394,28.9497719854252,29.354242640394,21838.8649250259,0.0,1.0
2016-12-21,33.53,33.59,33.53,33.56,2811,28.9851416533384,29.0370088916087,28.9851416533384,29.0110752724736,3251.76364936427,0.1511,1.0
2016-12-22,33.22,33.61,33.1663,33.61,8709,28.7171609222757,29.0542979710321,28.6707397440238,29.0542979710321,10074.5676351168,0.0,1.0
2016-12-23,33.26,33.295,33.215,33.2595,9358,28.7517390811225,28.7819949701134,28.7128386524198,28.7513068541369,10825.3305694595,0.0,1.0
2016-12-27,33.4456,33.47,33.43,33.47,1558,28.9121817381717,28.9332744150682,28.8986962562214,28.9332744150682,1802.29376225881,0.0,1.0
2016-12-28,33.01,33.3,33.0062,33.3,2969,28.5356255883299,28.7863172399693,28.5323406632395,28.7863172399693,3434.53798468962,0.0,1.0
2016-12-29,33.09,33.21,32.98,33.14,9283,28.6047819060235,28.708516382564,28.5096919691948,28.6480046045821,10738.5706001596,0.0,1.0
2016-12-30,32.92,33.31,32.92,33.31,15407,28.4578247309246,28.794961779681,28.4578247309246,28.794961779681,17822.8112934028,0.0,1.0
2017-01-03,33.2,33.46,33.03,33.24,276850,28.6998718428523,28.9246298753565,28.5529146677533,28.7344500016991,320259.966676092,0.0,1.0
2017-01-04,33.84,33.84,33.44,33.44,418667,29.2531223844012,29.2531223844012,28.9073407959331,28.9073407959331,484313.814225681,0.0,1.0
2017-01-05,33.45,33.69,33.2505,33.61,14211,28.9159853356448,29.1234542887257,28.7435267683964,29.0542979710321,16439.2789829654,0.0,1.0
2017-01-06,33.37,33.53,33.3346,33.4436,11614,28.8468290179512,28.9851416533384,28.8162273473718,28.9104528302293,13435.0704460038,0.0,1.0
2017-01-09,33.1187,33.31,33.0674,33.31,79344,28.6295917349961,28.794961779681,28.5852452462751,28.794961779681,91785.1067218636,0.0,1.0
2017-01-10,33.38,33.43,33.22,33.22,17797,28.8554735576629,28.8986962562214,28.7171609222757,28.7171609222757,20587.5623150964,0.0,1.0
2017-01-11,33.43,33.48,33.28,33.37,31335,28.8986962562214,28.9419189547799,28.7690281605459,28.8468290179512,36248.315173543,0.0,1.0
2017-01-12,33.24,33.27,32.92,33.27,9582,28.7344500016991,28.7603836208342,28.4578247309246,28.7603836208342,11084.4536777689,0.0,1.0
2017-01-13,33.39,33.52,33.31,33.44,16695,28.8641180973746,28.9764971136267,28.794961779681,28.9073407959331,19312.7691661816,0.0,1.0
2017-01-17,33.13,33.42,33.08,33.39,48766,28.6393600648703,28.8900517165097,28.5961373663118,28.8641180973746,56412.4888384554,0.0,1.0
2017-01-18,33.26,33.33,33.04,33.33,25650,28.7517390811225,28.8122508591044,28.561559207465,28.8122508591044,29671.9095006024,0.0,1.0
2017-01-19,32.96,33.28,32.9237,33.12,12818,28.4924028897714,28.7690281605459,28.4610232106179,28.6307155251586,14827.8571531665,0.0,1.0
2017-01-20,33.15,33.28,33.0118,33.28,19323,28.6566491442938,28.7690281605459,28.537181605478,28.7690281605459,22352.8384904538,0.0,1.0
2017-01-23,33.0,33.05,32.825,33.05,10228,28.5269810486182,28.5702037471767,28.3757016036634,28.5702037471767,11831.7462133396,0.0,1.0
2017-01-24,33.57,33.6,32.99,32.99,15436,29.0197198121853,29.0456534313204,28.5183365089065,28.5183365089065,17856.3584815321,0.0,1.0
2017-01-25,33.84,33.8796,33.7515,33.82,16715,29.2531223844012,29.2873547616596,29.1766182079527,29.2358333049778,19335.9051579949,0.0,1.0
2017-01-26,33.71,33.91,33.69,33.91,17832,29.1407433681491,29.3136341623831,29.1234542887257,29.3136341623831,20628.0503007697,0.0,1.0
2017-01-27,33.4699,33.64,33.41,33.64,9963,28.9331879696711,29.0802315901672,28.881407176798,29.0802315901672,11525.1943218129,0.0,1.0
2017-01-30,33.181,33.4,32.81,33.4,18931,28.6834472174,28.8727626370863,28.3627347940959,28.8727626370863,21899.3730509125,0.0,1.0
2017-01-31,33.33,33.34,32.99,33.0,13201,28.8122508591044,28.8208953988161,28.5183365089065,28.5269810486182,15270.9113963919,0.0,1.0
2017-02-01,33.2854,33.56,33.167,33.4001,14511,28.7736962119902,29.0110752724736,28.6713448618037,28.8728490824834,16786.3188601654,0.0,1.0
2017-02-02,33.17,33.3895,33.13,33.21,12868,28.6739382237172,28.863685870389,28.6393600648703,28.708516382564,14885.6971326999,0.0,1.0
2017-02-03,33.55,33.63,33.38,33.38,23054,29.0024307327619,29.0715870504555,28.8554735576629,28.8554735576629,26668.8577632315,0.0,1.0
2017-02-06,33.34,33.57,33.315,33.55,6727,28.8208953988161,29.0197198121853,28.7992840495368,29.0024307327619,7781.7908464153,0.0,1.0
2017-02-07,33.26,33.4161,33.18,33.4053,10407,28.7517390811225,28.8866803460222,28.6825827634289,28.8773442431335,12038.813340069,0.0,1.0
2017-02-08,33.24,33.2481,32.9,32.9,27618,28.7344500016991,28.7414520788656,28.4405356515012,28.4405356515012,31948.4910950346,0.0,1.0
2017-02-09,33.56,33.66,33.4428,33.4428,14793,29.0110752724736,29.0975206695906,28.9097612670524,28.9097612670524,17112.5363447334,0.0,1.0
2017-02-10,33.84,33.85,33.72,33.78,22233,29.2531223844012,29.2617669241129,29.1493879078608,29.201255146131,25719.1252992941,0.0,1.0
2017-02-13,33.91,34.0209,33.91,33.91,11380,29.3136341623831,29.4095021077859,29.3136341623831,29.3136341623831,13164.3793417878,0.0,1.0
2017-02-14,34.0327,34.055,33.9422,33.9487,18339,29.4197026646457,29.4389799882028,29.3414695802548,29.3470885310674,21214.5476932377,0.0,1.0
2017-02-15,34.18,34.235,33.97,34.045,12562,29.5470367345991,29.5945817030135,29.3655014006534,29.4303354484911,14531.7164579559,0.0,1.0
2017-02-16,34.01,34.23,33.97,34.23,6699,29.4000795595002,29.5902594331576,29.3655014006534,29.5902594331576,7749.40045787662,0.0,1.0
2017-02-17,33.989,34.07,33.86,34.07,18611,29.3819260261056,29.4519467977704,29.2704114638246,29.4519467977704,21529.1971818991,0.0,1.0
2017-02-21,34.322,34.37,34.17,34.17,9121,29.6697891985053,29.7112829891215,29.5383921948874,29.5383921948874,10551.1690664715,0.0,1.0
2017-02-22,34.1751,34.38,34.1201,34.38,9909,29.5428009101404,29.7199275288332,29.495255941726,29.7199275288332,11462.7271439169,0.0,1.0
2017-02-23,34.02,34.4,34.02,34.4,8903,29.4087240992119,29.7372166082566,29.4087240992119,29.7372166082566,10298.9867557062,0.0,1.0
2017-02-24,34.0944,34.0999,33.8309,33.8309,7727,29.4730394746669,29.4777939715084,29.2452558532636,29.2452558532636,8938.59043708207,0.0,1.0
2017-02-27,34.34,34.35,34.01,34.01,8603,29.6853493699864,29.6939939096981,29.4000795595002,29.4000795595002,9951.94687850613,0.0,1.0
2017-02-28,33.87,34.16,33.8581,34.16,10206,29.2790560035363,29.5297476551757,29.2687690012794,29.5297476551757,11806.296622345,0.0,1.0
2017-03-01,34.4185,34.48,34.11,34.11,29572,29.7532090067232,29.8063729259502,29.4865249566172,29.4865249566172,34208.8774951975,0.0,1.0
2017-03-02,34.14,34.43,34.1101,34.43,7912,29.5124585757523,29.7631502273917,29.4866114020143,29.7631502273917,9152.59836135541,0.0,1.0
2017-03-03,34.1,34.2,33.965,34.18,14753,29.4778804169055,29.5643258140225,29.3611791307975,29.5470367345991,17066.2643611067,0.0,1.0
2017-03-06,33.82,33.93,33.72,33.93,5203,29.2358333049778,29.3309232418065,29.1493879078608,29.3309232418065,6018.82827023916,0.0,1.0
2017-03-07,33.51,33.66,33.51,33.55,7456,28.967852573915,29.0975206695906,28.967852573915,29.0024307327619,8625.09774801138,0.0,1.0
2017-03-08,33.59,33.61,33.5,33.5,10485,29.0370088916087,29.0542979710321,28.9592080342033,28.9592080342033,12129.043708141,0.0,1.0
2017-03-09,33.3,33.53,33.2193,33.459,8229,28.7863172399693,28.9851416533384,28.7165558044958,28.9237654213854,9519.30383159677,0.0,1.0
2017-03-10,33.54,33.54,33.36,33.51,7520,28.9937861930501,28.9937861930501,28.8381844782395,28.967852573915,8699.13292181406,0.0,1.0
2017-03-13,33.54,33.56,33.482,33.5,11940,28.9937861930501,29.0110752724736,28.9436478627223,28.9592080342033,13812.1871125612,0.0,1.0
2017-03-14,33.38,33.3936,33.16,33.29,7289,28.8554735576629,28.8672301316708,28.6652936840055,28.7776727002576,8431.91221637002,0.0,1.0
2017-03-15,33.85,33.85,33.53,33.53,13286,29.2617669241129,29.2617669241129,28.9851416533384,28.9851416533384,15369.2393615986,0.0,1.0
2017-03-16,33.8479,33.9,33.77,33.81,7358,29.2599515707735,29.3049896226714,29.1926106064193,29.2271887652661,8511.73138812602,0.0,1.0
2017-03-17,33.79,33.86,33.71,33.832,8898,29.2098996858427,29.2704114638246,29.1407433681491,29.2462067526319,10293.2027577528,0.0,1.0
2017-03-20,33.54,33.62,33.49,33.61,5955,28.9937861930501,29.0629425107438,28.9505634944916,29.0542979710321,6888.74156242057,0.0,1.0
2017-03-21,33.01,33.61,32.905,33.61,9395,28.5356255883299,29.0542979710321,28.444857921357,29.0542979710321,10868.1321543142,0.0,1.0
2017-03-22,32.82,32.85,32.56,32.73,6504,28.3713793338076,28.3973129529427,28.1466213013033,28.2935784764022,7523.82453769661,0.0,1.0
2017-03-23,32.8663,33.08,32.69,32.69,11439,28.4637894633257,28.6488638954435,28.3111052219482,28.3111052219482,13208.2766486312,0.0606,1.0
2017-03-24,32.83,33.04,32.73,32.98,12648,28.4323519252542,28.6142219802132,28.3457471371785,28.5622591073677,14604.2733675922,0.0,1.0
2017-03-27,32.79,32.79,32.24,32.24,10544,28.3977100100239,28.3977100100239,27.9213836756075,27.9213836756075,12174.8464886063,0.0,1.0
2017-03-28,33.155,33.1646,32.761,32.761,9149,28.7138174865002,28.7221315461555,28.372594621482,28.372594621482,10564.0810436513,0.0,1.0
2017-03-29,33.2637,33.2637,33.06,33.06,106695,28.8079568911385,28.8079568911385,28.6315429378283,28.6315429378283,123197.576451238,0.0,1.0
2017-03-30,33.535,33.535,33.33,33.33,25757,29.0429156811879,29.0429156811879,28.8653758656327,28.8653758656327,29740.8498678901,0.0,1.0
2017-03-31,33.44,33.62,33.44,33.51,20096,28.960641132516,29.1165297510523,28.960641132516,29.021264484169,23204.2597719113,0.0,1.0
2017-04-03,33.11,33.41,32.95,33.3701,127897,28.6748453318662,28.9346596960933,28.536277670945,28.9001043856511,147678.901873414,0.0,1.0
2017-04-04,33.02,33.09,32.93,33.02,373739,28.596901022598,28.657524374251,28.5189567133299,28.596901022598,431545.424108995,0.0,1.0
2017-04-05,32.78,33.293,32.75,33.29,20790,28.3890495312163,28.8333320940447,28.3630680947936,28.8307339504024,24005.6011473943,0.0,1.0
2017-04-06,33.03,33.092,32.65,32.65,36924,28.6055615014056,28.6592564700125,28.2764633067179,28.2764633067179,42635.0561215193,0.0,1.0
2017-04-07,33.0224,33.0531,32.92,32.92,4224,28.5989795375118,28.6255672074511,28.5102962345223,28.5102962345223,4877.32848708964,0.0,1.0
2017-04-10,33.1644,33.2186,32.9742,33.17,5010,28.7219583365793,28.7688981317164,28.5572360296594,28.7268082047116,5784.89955499979,0.0,1.0
2017-04-11,33.18,33.2133,32.89,32.95,9843,28.7354686835192,28.7643080779484,28.4843147980996,28.536277670945,11365.4224191343,0.0,1.0
2017-04-12,32.94,33.16,32.87,33.14,17640,28.5276171921375,28.718147725904,28.4669938404845,28.7008267682889,20368.3888523345,0.0,1.0
2017-04-13,32.59,32.9,32.59,32.86,7159,28.2245004338725,28.4929752769072,28.2245004338725,28.4583333616769,8266.28660962942,0.0,1.0
2017-04-17,32.92,32.92,32.67,32.67,17336,28.5102962345223,28.5102962345223,28.2937842643331,28.2937842643331,20017.3689990971,0.0,1.0
2017-04-18,32.99,33.0,32.805,32.97,11573,28.5709195861753,28.5795800649829,28.4107007282353,28.5535986285602,13363.0025049925,0.0,1.0
2017-04-19,33.0774,33.29,33.04,33.04,6993,28.6466121709535,28.8307339504024,28.6142219802132,28.6142219802132,8074.61129503262,0.0,1.0
2017-04-20,33.4,33.42,33.13,33.1575,15173,28.9259992172857,28.9433201749009,28.6921662894813,28.7159826062021,17519.8165564893,0.0,1.0
2017-04-21,33.35,33.38,33.28,33.3735,4575,28.8826968232479,28.9086782596706,28.8220734715949,28.9030489484457,5282.61785711057,0.0,1.0
2017-04-24,33.7,33.7,33.58,33.61,4223,29.1858135815128,29.1858135815128,29.081887835822,29.1078692722447,4876.17381651978,0.0,1.0
2017-04-25,33.905,33.94,33.8,33.88,4889,29.363353397068,29.3936650728945,29.2724183695885,29.3417022000491,5645.18441604669,0.0,1.0
2017-04-26,34.064,34.07,33.77,33.77,30337,29.5010550101084,29.5062512973929,29.2464369331658,29.2464369331658,35029.2410778499,0.0,1.0
2017-04-27,33.864,33.9,33.8,33.89,2761,29.327845433957,29.3590231576642,29.2724183695885,29.3503626788567,3188.04544338411,0.0,1.0
2017-04-28,33.43,33.742,33.41,33.74,17610,28.9519806537084,29.2221875925046,28.9346596960933,29.2204554967431,20333.7487352388,0.0,1.0
2017-05-01,33.39,33.4857,33.3,33.34,6691,28.9173387384781,29.0002195206666,28.83939442921,28.8740363444403,7725.90078293484,0.0,1.0
2017-05-02,33.2544,33.3495,33.22,33.22,4136,28.7999026458475,28.8822637993075,28.7701105987494,28.7701105987494,4775.71747694193,0.0,1.0
2017-05-03,33.0698,33.14,33.0698,33.14,3520,28.6400302070597,28.7008267682889,28.6400302070597,28.7008267682889,4064.44040590803,0.0,1.0
2017-05-04,33.09,33.1,32.93,33.0101,3589,28.657524374251,28.6661848530586,28.5189567133299,28.5883271485785,4144.11267522839,0.0,1.0
2017-05-05,33.35,33.35,33.175,33.29,2480,28.8826968232479,28.8826968232479,28.7311384441154,28.8307339504024,2863.58301325338,0.0,1.0
2017-05-08,33.2685,33.54,33.25,33.54,3722,28.8121139209662,29.0472459205917,28.7960920351722,29.0472459205917,4297.68386101979,0.0,1.0
2017-05-09,33.06,33.36,33.06,33.36,5693,28.6315429378283,28.8913573020554,28.6315429378283,28.8913573020554,6573.53955421432,0.0,1.0
2017-05-10,33.23,33.245,33.11,33.1368,16339,28.778771077557,28.7917617957684,28.6748453318662,28.6980554150705,18866.1624409464,0.0,1.0
2017-05-11,33.04,33.04,32.82,32.9,8066,28.6142219802132,28.6142219802132,28.4236914464466,28.4929752769072,9313.57281649265,0.0,1.0
2017-05-12,32.7,33.03,32.7,33.03,13450,28.3197657007558,28.6055615014056,28.3197657007558,28.6055615014056,15530.3191646201,0.0,1.0
2017-05-15,32.89,33.0206,32.89,33.0206,1454,28.4843147980996,28.5974206513265,28.4843147980996,28.5974206513265,1678.89100857678,0.0,1.0
2017-05-16,32.736,32.89,32.73,32.89,2891,28.350943424463,28.4843147980996,28.3457471371785,28.4843147980996,3338.15261746594,0.0,1.0
2017-05-17,32.28,32.4343,32.14,32.4343,68504,27.9560255908378,28.0896567788386,27.8347788875318,28.0896567788386,79099.5527177055,0.0,1.0
2017-05-18,32.2252,32.275,31.9996,32.0865,6874,27.9085661669723,27.951695351434,27.7131857650735,27.7884453259113,7937.20549721926,0.0,1.0
2017-05-19,32.42,32.5248,32.38,32.41,5509,28.0772722941438,28.1680341120471,28.0426303789135,28.0686118153362,6361.08016936003,0.0,1.0
2017-05-22,32.56,32.585,32.51,32.58,3910,28.1985189974498,28.2201701944687,28.1552166034119,28.2158399550649,4514.76192815352,0.0,1.0
2017-05-23,32.57,32.62,32.5248,32.5248,4685,28.2071794762574,28.2504818702952,28.1680341120471,28.1680341120471,5409.63161979519,0.0,1.0
2017-05-24,32.67,32.6773,32.56,32.6773,2441,28.2937842643331,28.3001064138626,28.1985189974498,28.3001064138626,2818.55086102883,0.0,1.0
2017-05-25,32.655,32.83,32.6,32.72,6619,28.2807935461217,28.4323519252542,28.2331609126801,28.3370866583709,7642.7645019049,0.0,1.0
2017-05-26,32.67,32.67,32.56,32.56,5645,28.2937842643331,28.2937842643331,28.1985189974498,28.1985189974498,6518.11536686102,0.0,1.0
2017-05-30,32.51,32.55,32.51,32.55,2497,28.1552166034119,28.1898585186422,28.1552166034119,28.1898585186422,2883.21241294101,0.0,1.0
2017-05-31,32.4278,32.589,32.2,32.589,8000,28.0840274676137,28.2236343859917,27.8867417603772,28.2236343859917,9237.36455888188,0.0,1.0
2017-06-01,33.0322,33.0325,32.73,32.7399,39195,28.6074668067433,28.6077266211075,28.3457471371785,28.354321011198,45257.3129856719,0.0,1.0
2017-06-02,33.1,33.1942,33.07,33.07,17656,28.6661848530586,28.7477665634259,28.6402034166359,28.6402034166359,20386.8635814523,0.0,1.0
2017-06-05,32.879,33.0497,32.879,32.96,5921,28.4747882714113,28.6226226446565,28.4747882714113,28.5449381497526,6836.80444414245,0.0,1.0
2017-06-06,32.78,32.78,32.5412,32.649,5293,28.3890495312163,28.3890495312163,28.1822372972916,28.2755972588372,6111.67132627023,0.0,1.0
2017-06-07,32.6701,32.8135,32.6701,32.8135,1402,28.2938708691211,28.4180621352217,28.2938708691211,28.4180621352217,1618.84813894405,0.0,1.0
2017-06-08,32.9624,32.9624,32.805,32.816,515,28.5470166646664,28.5470166646664,28.4107007282353,28.4202272549236,594.655343478021,0.0,1.0
2017-06-09,33.2081,33.27,33.0301,33.0301,23077,28.7598046289684,28.8134129927873,28.6056481061937,28.6056481061937,26646.3327406647,0.0,1.0
2017-06-12,33.381,33.5799,33.345,33.57,5445,28.9095443075513,29.0818012310339,28.8783665838441,29.0732273570144,6287.18125288899,0.0,1.0
2017-06-13,33.57,33.6,33.4863,33.6,2588,29.0732273570144,29.0992087934371,29.000739149395,29.0992087934371,2988.28743479829,0.0,1.0
2017-06-14,33.39,33.62,33.3092,33.62,6361,28.9173387384781,29.1165297510523,28.847362069713,29.1165297510523,7344.85949488096,0.0,1.0
2017-06-15,33.3375,33.3492,33.2517,33.26,21640,28.8718712247384,28.8820039849433,28.7975643165694,28.8047525139797,24987.0711317755,0.0,1.0
2017-06-16,33.1282,33.21,33.11,33.21,3123,28.6906074032959,28.7614501199419,28.6748453318662,28.7614501199419,3606.03618967352,0.0,1.0
2017-06-19,33.4004,33.5282,33.35,33.4199,6728,28.926345636438,29.0370265555988,28.8826968232479,28.9432335701128,7768.62359401966,0.0,1.0
2017-06-20,33.1,33.26,33.1,33.26,2799,28.6661848530586,28.8047525139797,28.6661848530586,28.8047525139797,3231.9229250388,0.0,1.0
2017-06-21,32.8292,33.107,32.7719,33.02,5337,28.4316590869496,28.6722471882239,28.3820345433822,28.596901022598,6162.47683134407,0.0,1.0
2017-06-22,32.8087,32.9093,32.55,32.55,7281,28.5112488871912,28.5986717853265,28.2864347346305,28.2864347346305,8378.45250641819,0.1124,1.0
2017-06-23,32.94,32.94,32.71,32.71,3159,28.6253505425109,28.6253505425109,28.4254771173507,28.4254771173507,3635.15059301951,0.0,1.0
2017-06-26,33.1399,33.2199,32.9,32.9,4541,28.7990666194219,28.8685878107819,28.5905899468308,28.5905899468308,5225.45705694891,0.0,1.0
2017-06-27,33.07,33.225,33.07,33.0945,3813,28.738322478471,28.8730197867312,28.738322478471,28.759613343325,4387.72687913372,0.0,1.0
2017-06-28,33.39,33.4472,33.38,33.38,6620,29.0164072439113,29.0661148957338,29.0077170949913,29.0077170949913,7617.82112244039,0.0,1.0
2017-06-29,33.3,33.3985,33.075,33.3294,9406,28.9381959036312,29.0237938704933,28.742667552931,28.963744941456,10823.7500721563,0.0,1.0
2017-06-30,33.4019,33.4019,33.2171,33.25,5827,29.0267485211261,29.0267485211261,28.8661545690843,28.8947451590312,6705.29360732027,0.0,1.0
2017-07-03,33.6048,33.6399,33.51,33.5121,4355,29.2030716427131,29.2335740654223,29.1206890309514,29.1225139622246,5011.4215994302,0.0,1.0
2017-07-05,33.308,33.44,33.308,33.44,10252,28.9451480227672,29.0598579885114,28.9451480227672,29.0598579885114,11797.2661853866,0.0,1.0
2017-07-06,33.14,33.3,33.14,33.255,5074,28.7991535209111,28.9381959036312,28.7991535209111,28.8990902334912,5838.79522284932,0.0,1.0
2017-07-07,33.27,33.2709,33.21,33.21,3270,28.9121254568712,28.912907570274,28.8599845633511,28.8599845633511,3762.88143057101,0.0,1.0
2017-07-10,33.18,33.3199,33.156,33.156,6615,28.8339141165911,28.955489299982,28.8130577591831,28.8130577591831,7612.06748110925,0.0,1.0
2017-07-11,33.1079,33.17,32.92,33.07,8165,28.7712581428778,28.8252239676711,28.6079702446709,28.738322478471,9395.69629376524,0.0,1.0
2017-07-12,33.35,33.465,33.305,33.465,3193,28.9816466482313,29.0815833608114,28.9425409780912,29.0815833608114,3674.27535407132,0.0,1.0
2017-07-13,33.5,33.5,33.38,33.403,9711,29.1119988820314,29.1119988820314,29.0077170949913,29.0277044375073,11174.7221933563,0.0,1.0
2017-07-14,33.74,33.82,33.5,33.5,14022,29.3205624561116,29.3900836474717,29.1119988820314,29.1119988820314,16135.5117490724,0.0,1.0
2017-07-17,33.775,33.775,33.72,33.72,463,29.3509779773317,29.3509779773317,29.3031821582716,29.3031821582716,532.787187264335,0.0,1.0
2017-07-18,33.5493,33.7099,33.418,33.7099,5921,29.1548413162071,29.2944051078624,29.0407396608873,29.2944051078624,6813.46206434585,0.0,1.0
2017-07-19,33.8582,33.8971,33.73,33.75,2388,29.4232800163461,29.457084695645,29.3118723071916,29.3292526050316,2747.93909975645,0.0,1.0
2017-07-20,33.9486,34.021,33.82,33.9,11063,29.501838962583,29.5647556407639,29.3900836474717,29.4596048388318,12730.5068092988,0.0,1.0
2017-07-21,33.86,33.86,33.7313,33.7313,591,29.4248442431517,29.4248442431517,29.3130020265512,29.3130020265512,680.080405341734,0.0,1.0
2017-07-24,33.7323,33.8753,33.72,33.8753,55397,29.3138710414432,29.4381401709994,29.3031821582716,29.4381401709994,63746.8937643249,0.0,1.0
2017-07-25,34.07,34.13,33.97,34.1008,4169,29.6073373704719,29.659478263992,29.5204358812718,29.6341030291456,4797.38614191149,0.0,1.0
2017-07-26,33.85,33.96,33.85,33.875,57061,29.4161540942317,29.5117457323518,29.4161540942317,29.4378794665318,65661.7055993311,0.0,1.0
2017-07-27,33.78,33.88,33.6976,33.822,10415,29.3553230517917,29.4422245409918,29.2837162246908,29.3918216772557,11984.834892782,0.0,1.0
2017-07-28,33.61,33.62,33.5568,33.62,2421,29.2075905201515,29.2162806690715,29.1613589278971,29.2162806690715,2785.91313254202,0.0,1.0
2017-07-31,33.665,33.665,33.5001,33.599,2038,29.2553863392116,29.2553863392116,29.1120857835206,29.1980313563395,2345.18420657606,0.0,1.0
2017-08-01,33.72,33.75,33.5597,33.6,19871,29.3031821582716,29.3292526050316,29.1638790710839,29.1989003712315,22866.1213782497,0.0,1.0
2017-08-02,33.5685,33.5733,33.4893,33.525,3262,29.1715264021335,29.1756976736151,29.102700422687,29.1337242543314,3753.67560444117,0.0,1.0
2017-08-03,33.4402,33.6399,33.4402,33.6399,5965,29.0600317914898,29.2335740654223,29.0600317914898,29.2335740654223,6864.09410805995,0.0,1.0
2017-08-04,33.6605,33.6605,33.61,33.64,1288,29.2514757721976,29.2514757721976,29.2075905201515,29.2336609669115,1482.13800690381,0.0,1.0
2017-08-07,33.73,33.7648,33.6788,33.6788,3576,29.3118723071916,29.3421140254333,29.2673787447212,29.2673787447212,4115.00428003729,0.0,1.0
2017-08-08,33.6699,33.8706,33.6699,33.8706,901,29.2596445121824,29.434055801007,29.2596445121824,29.434055801007,1036.80616787293,0.0,1.0
2017-08-09,33.34,33.46,33.305,33.42,7913,28.9729564993113,29.0772382863514,28.9425409780912,29.0424776906713,9105.71277067534,0.0,1.0
2017-08-10,32.85,33.21,32.85,33.21,12117,28.5471392022308,28.8599845633511,28.5471392022308,28.8599845633511,13943.3744019049,0.0,1.0
2017-08-11,32.8608,32.8608,32.8385,32.8499,1072,28.5565245630644,28.5565245630644,28.5371455309728,28.5470523007416,1233.5807013982,0.0,1.0
2017-08-14,33.1596,33.21,33.05,33.05,2539,28.8161862127943,28.8599845633511,28.720942180631,28.720942180631,2921.69906795712,0.0,1.0
2017-08-15,32.9625,33.07,32.94,33.06,4379,28.6449033775809,28.738322478471,28.6253505425109,28.729632329551,5039.03907781971,0.0,1.0
2017-08-16,32.95,33.0696,32.82,32.82,92834,28.6340406914309,28.7379748725142,28.5210687554708,28.5210687554708,106826.707867165,0.0,1.0
2017-08-17,32.36,32.89,32.36,32.81,6439,28.1213219051503,28.5818997979108,28.1213219051503,28.5123786065508,7409.53930625283,0.0,1.0
2017-08-18,32.36,32.3972,32.17,32.17,10032,28.1213219051503,28.1536492591328,27.9562090756702,27.9562090756702,11544.105966816,0.0,1.0
2017-08-21,32.28,32.32,32.24,32.24,6798,28.0518007137903,28.0865613094703,28.0170401181102,28.0170401181102,7822.65075382927,0.0,1.0
2017-08-22,32.458,32.5236,32.4095,32.49,3230,28.2064853645664,28.2634927414817,28.1643381423044,28.2342938411105,3716.85229992183,0.0,1.0
2017-08-23,32.58,32.59,32.4599,32.4599,3815,28.3125051813905,28.3211953303106,28.2081364928612,28.2081364928612,4390.02833566619,0.0,1.0
2017-08-24,32.53,32.71,32.53,32.71,1987,28.2690544367905,28.4254771173507,28.2690544367905,28.4254771173507,2286.49706499835,0.0,1.0
2017-08-25,32.892,32.9,32.64,32.64,4629,28.5836378276948,28.5905899468308,28.3646460749106,28.3646460749106,5326.72114437713,0.0,1.0
2017-08-28,32.7496,32.8099,32.7101,32.8099,4171,28.4598901070739,28.5122917050616,28.4255640188399,28.5122917050616,4799.68759844394,0.0,1.0
2017-08-29,32.74,32.78,32.56,32.56,22225,28.4515475641107,28.4863081597907,28.2951248835505,28.2951248835505,25574.9357169543,0.0,1.0
2017-08-30,32.9599,32.9599,32.6864,32.83,12188,28.6426439388617,28.6426439388617,28.4049683658994,28.5297589043908,14025.0761088072,0.0,1.0
2017-08-31,33.1,33.13,32.93,32.93,6769,28.764392925231,28.7904633719911,28.6166603935909,28.6166603935909,7789.27963410862,0.0,1.0
2017-09-01,33.48,33.48,33.2826,33.2826,12082,29.0946185841914,29.0946185841914,28.9230750445104,28.9230750445104,13903.0989125868,0.0,1.0
2017-09-05,32.885,33.33,32.885,33.315,15557,28.5775547234508,28.9642663503912,28.5775547234508,28.9512311270112,17901.8796377349,0.0,1.0
2017-09-06,33.0744,33.0744,32.945,32.9856,795,28.7421461439958,28.7421461439958,28.6296956169709,28.6649776215861,914.828971652585,0.0,1.0
2017-09-07,32.735,32.8166,32.735,32.8104,1355,28.4472024896507,28.518114104838,28.4472024896507,28.5127262125076,1559.2368007412,0.0,1.0
2017-09-08,33.0376,33.0376,32.7,32.72,129237,28.7101663959702,28.7101663959702,28.4167869684307,28.4341672662707,148716.668942723,0.0,1.0
2017-09-11,33.36,33.3753,33.07,33.07,4519,28.9903367971513,29.0036327249989,28.738322478471,28.738322478471,5200.14103509186,0.0,1.0
2017-09-12,33.6677,33.6677,33.55,33.55,880,29.25773267942,29.25773267942,29.1554496266315,29.1554496266315,1012.64087428211,0.0,1.0
2017-09-13,33.81,33.81,33.6806,33.7,76555,29.3813934985517,29.3813934985517,29.2689429715268,29.2858018604316,88094.0024212121,0.0,1.0
2017-09-14,33.6001,33.7192,33.6,33.675,7455,29.1989872727207,29.302486946358,29.1989003712315,29.2640764881316,8578.67922474217,0.0,1.0
2017-09-15,33.84,33.866,33.64,33.76,14103,29.4074639453117,29.4300583325038,29.2336609669115,29.3379427539517,16228.720738637,0.0,1.0
2017-09-18,33.92,34.0104,33.91,34.0104,933,29.4769851366718,29.5555440829087,29.4682949877518,29.5555440829087,1073.62947239228,0.0,1.0
2017-09-19,33.9,33.96,33.9,33.96,5821,29.4596048388318,29.5117457323518,29.4596048388318,29.5117457323518,6698.38923772289,0.0,1.0
2017-09-20,34.0799,34.0799,33.948,33.995,4983,29.6159406179028,29.6159406179028,29.5013175536478,29.5421612535719,5734.07895062242,0.0,1.0
2017-09-21,33.825,33.9196,33.795,33.9196,1380,29.4961034642958,29.5785966317082,29.4699428403807,29.5785966317082,1582.53106402692,0.117,1.0
2017-09-22,33.875,33.875,33.8632,33.8632,1539,29.5397045041544,29.5397045041544,29.5294146587477,29.5294146587477,1764.86616488219,0.0,1.0
2017-09-25,34.086,34.13,33.9849,34.09,9928,29.7237008923573,29.7620698074329,29.6355395897634,29.727188975546,11385.049567869,0.0,1.0
2017-09-26,34.2128,34.24,34.1356,34.1356,6259,29.8342731294386,29.8579920951216,29.766953123897,29.766953123897,7177.58110851047,0.0,1.0
2017-09-27,34.4173,34.4173,34.075,34.25,33839,30.01260138246,30.01260138246,29.7141086635885,29.8667123030933,38805.2671562367,0.0,1.0
2017-09-28,34.47,34.55,34.3,34.55,7230,30.0585568784709,30.1283185422445,29.9103133429519,30.1283185422445,8291.0866615323,0.0,1.0
2017-09-29,34.415,34.59,34.41,34.59,6286,30.0105957346265,30.1631993741313,30.0062356306406,30.1631993741313,7208.54367280665,0.0,1.0
2017-10-02,34.6469,34.6841,34.53,34.5699,4758,30.2128173574903,30.2452565311451,30.1108781263011,30.1456717561082,5456.29188597106,0.0,1.0
2017-10-03,34.77,34.77,34.6,34.67,5904,30.3201631176221,30.3201631176221,30.171919582103,30.232961037905,6770.48072609774,0.0,1.0
2017-10-04,34.7372,34.8104,34.65,34.65,10908,30.2915608354749,30.3553927578277,30.2155206219616,30.2155206219616,12508.8759756562,0.0,1.0
2017-10-05,34.81,34.9,34.7589,34.7589,11883,30.3550439495089,30.4335258212542,30.3104836867735,30.3104836867735,13626.9685752404,0.0,1.0
2017-10-06,34.6568,34.76,34.625,34.76,5291,30.2214503633823,30.3114429096503,30.1937201020323,30.3114429096503,6067.51584041044,0.0,1.0
2017-10-09,34.44,34.6161,34.44,34.6161,6263,30.0323962545557,30.1859591169375,30.0323962545557,30.1859591169375,7182.16815507288,0.0,1.0
2017-10-10,34.5671,34.679,34.56,34.56,2622,30.1432300978761,30.2408092250795,30.1370387502162,30.1370387502162,3006.80902165114,0.0,1.0
2017-10-11,34.48,34.5228,34.45,34.5,3217,30.0672770864426,30.1045995765615,30.0411164625275,30.084717502386,3689.13219780766,0.0,1.0
2017-10-12,34.4588,34.4588,34.3067,34.45,2896,30.0487902455426,30.0487902455426,29.9161558822929,30.0411164625275,3321.02171117531,0.0,1.0
2017-10-13,34.515,34.6139,34.44,34.44,7577,30.0977978143435,30.1840406711837,30.0323962545557,30.0323962545557,8689.01295082025,0.0,1.0
2017-10-16,34.4766,34.49,34.38,34.429,7079,30.0643122157322,30.0759972944143,29.9800750067255,30.0228040257869,8117.92565380182,0.0,1.0
2017-10-17,34.415,34.54,34.4,34.4,4553,30.0105957346265,30.1195983342728,29.9975154226689,29.9975154226689,5221.20574964821,0.0,1.0
2017-10-18,34.631,34.6373,34.5998,34.5998,6878,30.1989522268153,30.2044459578375,30.1717451779436,30.1717451779436,7887.42656404139,0.0,1.0
2017-10-19,34.6332,34.6599,34.33,34.33,4440,30.2008706725691,30.2241536278536,29.936473966867,29.936473966867,5091.62168426051,0.0,1.0
2017-10-20,34.92,34.96,34.8736,34.8736,3106,30.4509662371976,30.4858470690845,30.4105044722089,30.4105044722089,3561.84165570116,0.0,1.0
2017-10-23,34.71,34.92,34.71,34.85,15229,30.2678418697918,30.4509662371976,30.2678418697918,30.3899247813957,17464.0330246854,0.0,1.0
2017-10-24,34.7899,34.88,34.6601,34.88,8334,30.3375163314857,30.4160854053108,30.224328032013,30.4160854053108,9557.11151275385,0.0,1.0
2017-10-25,34.54,34.61,34.34,34.61,5425,30.1195983342728,30.1806397900747,29.9451941748387,30.1806397900747,6221.18190025073,0.0,1.0
2017-10-26,34.7599,34.7599,34.57,34.57,4524,30.3113557075706,30.3113557075706,30.1457589581879,30.1457589581879,5187.94966207084,0.0,1.0
2017-10-27,34.75,34.77,34.47,34.57,6527,30.3027227016786,30.3201631176221,30.0585568784709,30.1457589581879,7484.91322819107,0.0,1.0
2017-10-30,34.59,34.75,34.53,34.75,3663,30.1631993741313,30.3027227016786,30.1108781263011,30.3027227016786,4200.58788951492,0.0,1.0
2017-10-31,34.665,34.7,34.585,34.66,4650,30.2286009339191,30.2591216618201,30.1588392701455,30.2242408299333,5332.44162878635,0.0,1.0
2017-11-01,34.7545,34.8903,34.6,34.82,7142,30.3066467952659,30.4250672195217,30.171919582103,30.3637641574806,8190.17163715958,0.0,1.0
2017-11-02,34.66,34.75,34.53,34.62,3839,30.2242408299333,30.3027227016786,30.1108781263011,30.1893599980465,4402.41793826037,0.0,1.0
2017-11-03,34.52,34.62,34.52,34.535,3754,30.1021579183294,30.1893599980465,30.1021579183294,30.115238230287,4304.94319880944,0.0,1.0
2017-11-06,34.605,34.7,34.545,34.6029,5011,30.1762796860889,30.2591216618201,30.1239584382587,30.1744484424148,5746.42258104265,0.0,1.0
2017-11-07,34.3106,34.62,34.24,34.48,3355,29.9195567634019,30.1893599980465,29.8579920951216,30.0672770864426,3847.38530421036,0.0,1.0
2017-11-08,34.405,34.42,34.15,34.15,4288,30.0018755266548,30.0149558386123,29.7795102233763,29.7795102233763,4917.31391488942,0.0,1.0
2017-11-09,34.385,34.48,34.22,34.47,4545,29.9844351107114,30.0672770864426,29.8405516791782,30.0585568784709,5212.03165652342,0.0,1.0
2017-11-10,34.3855,34.49,34.24,34.24,3835,29.98487112111,30.0759972944143,29.8579920951216,29.8579920951216,4397.83089169797,0.0,1.0
2017-11-13,34.42,34.43,34.245,34.3,36009,30.0149558386123,30.023676046584,29.8623521991075,29.9103133429519,41293.7399163371,0.0,1.0
2017-11-14,34.36,34.36,34.31,34.35,3143,29.9626345907821,29.9626345907821,29.9190335509236,29.9539143828104,3604.27183640333,0.0,1.0
2017-11-15,34.3,34.34,34.19,34.23,8825,29.9103133429519,29.9451941748387,29.8143910552631,29.8492718871499,10120.171478288,0.0,1.0
2017-11-16,34.5878,34.5975,34.49,34.5935,6524,30.1612809283776,30.1697395301101,30.0759972944143,30.1662514469214,7481.47294326925,0.0,1.0
2017-11-17,34.74,34.82,34.64,34.64,7976,30.2940024937069,30.3637641574806,30.2068004139899,30.2068004139899,9146.57084541933,0.0,1.0
2017-11-20,34.99,34.99,34.74,34.74,2088,30.5120076929996,30.5120076929996,30.2940024937069,30.2940024937069,2394.43830557115,0.0,1.0
2017-11-21,34.88,34.9688,34.85,34.905,3871,30.4160854053108,30.4935208520996,30.3899247813957,30.4378859252401,4439.11431075956,0.0,1.0
2017-11-22,34.99,35.02,34.98,34.98,1914,30.5120076929996,30.5381683169147,30.5032874850279,30.5032874850279,2194.90178010689,0.0,1.0
2017-11-24,34.975,34.975,34.975,34.975,461,30.498927381042,30.498927381042,30.498927381042,30.498927381042,528.657116316237,0.0,1.0
2017-11-27,34.94,34.94,34.9062,34.9173,2447,30.468406653141,30.468406653141,30.4389323501967,30.4486117810453,2806.12573454628,0.0,1.0
2017-11-28,35.1718,35.21,34.9944,34.9944,2779,30.6705410739252,30.7038522683771,30.5158445845071,30.5158445845071,3186.85059922521,0.0,1.0
2017-11-29,35.88,35.92,35.52,35.52,5156,31.2881062024814,31.3229870343682,30.9741787155,30.9741787155,5912.70301892955,0.0,1.0
2017-11-30,35.99,36.11,35.79,35.79,18645,31.3840284901702,31.4886709858307,31.2096243307361,31.2096243307361,21381.3707889723,0.0,1.0
2017-12-01,35.88,36.0,35.6,36.0,16502,31.2881062024814,31.3927486981419,31.0439403792737,31.3927486981419,18923.8605931682,0.0,1.0
2017-12-04,36.24,36.57,36.24,36.26,3119,31.6020336894628,31.8898005525291,31.6020336894628,31.6194741054063,3576.74955702895,0.0,1.0
2017-12-05,35.99,36.08,35.86,36.08,5271,31.3840284901702,31.4625103619155,31.270665786538,31.4625103619155,6044.58060759845,0.0,1.0
2017-12-06,35.72,35.779,35.72,35.7297,2014,31.1485828749341,31.2000321019672,31.1485828749341,31.1570414766667,2309.57794416682,0.0,1.0
2017-12-07,35.7585,35.7585,35.72,35.72,474,31.1821556756252,31.1821556756252,31.1485828749341,31.1485828749341,543.565017644027,0.0,1.0
2017-12-08,35.96,36.02,35.82,35.82,3279,31.3578678662551,31.4101891140853,31.2357849546512,31.2357849546512,3760.23141952482,0.0,1.0
2017-12-11,35.96,35.99,35.96,35.97,1672,31.3578678662551,31.3840284901702,31.3578678662551,31.3665880742268,1917.38546308188,0.0,1.0
2017-12-12,35.95,36.22,35.88,36.22,6518,31.3491476582834,31.5845932735194,31.2881062024814,31.5845932735194,7474.59237342566,0.0,1.0
2017-12-13,35.97,35.97,35.78,35.78,2024,31.3665880742268,31.3665880742268,31.2009041227644,31.2009041227644,2321.0455605728,0.0,1.0
2017-12-14,35.4,35.69,35.4,35.62,5137,30.8695362198395,31.122422251019,30.8695362198395,31.0613807952171,5890.91454775816,0.0,1.0
2017-12-15,35.91,35.91,35.74,35.74,4000,31.3142668263965,31.3142668263965,31.1660232908775,31.1660232908775,4587.04656239686,0.0,1.0
2017-12-18,36.23,36.26,36.04,36.04,11634,31.5933134814911,31.6194741054063,31.4276295300287,31.4276295300287,13341.4249267313,0.0,1.0
2017-12-19,36.15,36.28,36.13,36.19,6680,31.5235518177175,31.6369145213497,31.5061114017741,31.5584326496043,7660.36775920274,0.0,1.0
2017-12-20,36.31,36.31,36.22,36.27,1552,31.6630751452648,31.6630751452648,31.5845932735194,31.628194313378,1779.77406620998,0.0,1.0
2017-12-21,36.31,36.32,36.24,36.32,3236,31.8528268707291,31.8615993375071,31.7914196032835,31.8615993375071,3688.81419777454,0.2176,1.0
2017-12-22,36.25,36.25,36.14,36.14,10196,31.8001920700614,31.8001920700614,31.703694935504,31.703694935504,11622.7285415665,0.0,1.0
2017-12-26,36.34,36.43,36.34,36.38,4671,31.879144271063,31.9580964720645,31.879144271063,31.9142341381747,5324.61406607072,0.0,1.0
2017-12-27,36.29,36.38,36.29,36.33,3741,31.8352819371732,31.9142341381747,31.8352819371732,31.870371804285,4264.47895978819,0.0,1.0
2017-12-28,36.38,36.38,36.35,36.35,930,31.9142341381747,31.9142341381747,31.8879167378409,31.8879167378409,1060.13510628255,0.0,1.0
2017-12-29,36.27,36.59,36.27,36.59,5915,31.8177370036173,32.0984559405117,31.8177370036173,32.0984559405117,6742.68726200137,0.0,1.0
2018-01-02,36.39,36.4,36.31,36.33,3736,31.9230066049527,31.9317790717306,31.8528268707291,31.870371804285,4258.77930867914,0.0,1.0
2018-01-03,36.46,36.46,36.37,36.44,4095,31.9844138723983,31.9844138723983,31.9054616713968,31.9668689388424,4668.01425830864,0.0,1.0
2018-01-04,36.6,36.6,36.45,36.45,2754,32.1072284072896,32.1072284072896,31.9756414056204,31.9756414056204,3139.36783086251,0.0,1.0
2018-01-05,36.64,36.64,36.57,36.57,2175,32.1423182744014,32.1423182744014,32.0809110069558,32.0809110069558,2479.34823243499,0.0,1.0
2018-01-08,36.82,36.83,36.6,36.6,7166,32.3002226764045,32.3089951431824,32.1072284072896,32.1072284072896,8168.73996948465,0.0,1.0
2018-01-09,36.84,36.96,36.77,36.77,5455,32.3177676099603,32.4230372112957,32.2563603425147,32.2563603425147,6218.31935996915,0.0,1.0
2018-01-10,36.65,36.76,36.63,36.64,5095,32.1510907411793,32.2475878757368,32.1335458076234,32.1423182744014,5807.94448011784,0.0,1.0
2018-01-11,37.2,37.2,36.79,36.79,3369,32.6335764139665,32.6335764139665,32.2739052760706,32.2739052760706,3840.42491727516,0.0,1.0
2018-01-12,37.38,37.48,37.36,37.4,2694,32.7914808159695,32.879205483749,32.7739358824136,32.8090257495254,3070.97201755397,0.0,1.0
2018-01-16,37.02,37.59,36.95,37.59,10565,32.4756720119634,32.9757026183064,32.4142647445178,32.9757026183064,12043.3627934141,0.0,1.0
2018-01-17,37.29,37.31,37.13,37.27,9684,32.712528614968,32.7300735485239,32.5721691465208,32.6949836814121,11039.0842680002,0.0,1.0
2018-01-18,37.09,37.1,37.03,37.1,1541,32.537079279409,32.545851746187,32.4844444787414,32.545851746187,1756.63247180797,0.0,1.0
2018-01-19,37.34,37.36,37.08,37.08,2926,32.7563909488577,32.7739358824136,32.5283068126311,32.5283068126311,3335.4358290137,0.0,1.0
2018-01-22,37.49,37.49,37.3,37.43,6287,32.887977950527,32.887977950527,32.721301081746,32.8353431498593,7166.74130451438,0.0,1.0
2018-01-23,37.59,37.59,37.39,37.58,8115,32.9757026183064,32.9757026183064,32.8002532827475,32.9669301515285,9250.5337499816,0.0,1.0
2018-01-24,37.52,37.68,37.36,37.58,6147,32.9142953508608,33.054654819308,32.7739358824136,32.9669301515285,7007.1510734611,0.0,1.0
2018-01-25,37.21,37.35,37.19,37.32,11274,32.6423488807444,32.7651634156357,32.6248039471885,32.7388460153019,12851.5733206768,0.0,1.0
2018-01-26,37.46,37.46,37.21,37.3,4391,32.8616605501931,32.8616605501931,32.6423488807444,32.721301081746,5005.43360396416,0.0,1.0
2018-01-29,37.2,37.4,37.2,37.33,1677,32.6335764139665,32.8090257495254,32.6335764139665,32.7476184820798,1911.66298197401,0.0,1.0
2018-01-30,36.77,36.91,36.7,36.9,5065,32.2563603425147,32.379174877406,32.1949530750691,32.370402410628,5773.74657346356,0.0,1.0
2018-01-31,36.6,36.8,36.6,36.8,2583,32.1072284072896,32.2826777428486,32.1072284072896,32.2826777428486,2944.43976293314,0.0,1.0
2018-02-01,36.49,36.6,36.41,36.41,3522,32.0107312727322,32.1072284072896,31.9405515385086,31.9405515385086,4014.83424121197,0.0,1.0
2018-02-02,35.9,36.28,35.85,36.28,5109,31.4931557328332,31.8265094703953,31.4492933989435,31.8265094703953,5823.90350322316,0.0,1.0
2018-02-05,34.85,35.72,34.64,35.71,15901,30.5720467211487,31.3352513308302,30.3878249188118,31.3264788640522,18126.030456988,0.0,1.0
2018-02-06,34.89,35.1,33.31,33.89,14857,30.6071365882605,30.7913583905974,29.2210868373447,29.7298899104657,16935.9433054192,0.0,1.0
2018-02-07,34.99,35.2,34.99,35.02,3935,30.69486125604,30.8790830583769,30.69486125604,30.7211786563738,4485.62542281916,0.0,1.0
2018-02-08,34.11,34.8,34.02,34.8,4340,29.9228841795805,30.528184387259,29.843931978579,30.528184387259,4947.2971626519,0.0,1.0
2018-02-09,34.35,34.35,33.34,33.67,7733,30.1334233822513,30.1334233822513,29.2474042376786,29.5368956413508,8815.08040525048,0.0,1.0
2018-02-12,34.44,34.61,34.06,34.16,12736,30.2123755832528,30.3615075184779,29.8790218456908,29.9667465134703,14518.1513049619,0.0,1.0
2018-02-13,34.58,34.58,34.47,34.51,1766,30.3351901181441,30.3351901181441,30.2386929835867,30.2737828506985,2013.11677171503,0.0,1.0
2018-02-14,35.21,35.22,34.59,34.59,94959,30.8878555251548,30.8966279919328,30.3439625849221,30.3439625849221,108246.633932779,0.0,1.0
2018-02-15,35.39,35.53,35.12,35.21,2353,31.0457599271579,31.1685744620492,30.8089033241533,30.8878555251548,2682.25581191703,0.0,1.0
2018-02-16,35.57,35.69,35.51,35.54,2212,31.203664329161,31.3089339304963,31.1510295284933,31.1773469288271,2521.52565064193,0.0,1.0
2018-02-20,35.13,35.57,35.13,35.57,2737,30.8176757909312,31.203664329161,30.8176757909312,31.203664329161,3119.98901709176,0.0,1.0
2018-02-21,35.04,35.52,35.04,35.52,3623,30.7387235899297,31.1598019952712,30.7387235899297,31.1598019952712,4129.9671936147,0.0,1.0
2018-02-22,35.161,35.37,35.161,35.35,8223,30.8448704379429,31.028214993602,30.8448704379429,31.0106700600461,9373.64621393697,0.0,1.0
2018-02-23,35.4,35.4,35.15,35.31,4465,31.0545323939358,31.0545323939358,30.8352207244871,30.9755801929343,5089.78844037805,0.0,1.0
2018-02-26,35.61,35.61,35.33,35.4,4497,31.2387541962727,31.2387541962727,30.9931251264902,31.0545323939358,5126.26620747594,0.0,1.0
2018-02-27,35.12,35.87,35.12,35.82,9826,30.8089033241533,31.4668383324994,30.8089033241533,31.4229759986097,11200.9543594971,0.0,1.0
2018-02-28,34.66,35.19,34.66,35.12,5447,30.4053698523677,30.8703105915989,30.4053698523677,30.8089033241533,6209.19991819466,0.0,1.0
2018-03-01,34.44,34.9,34.44,34.63,4804,30.2123755832528,30.6159090550384,30.2123755832528,30.3790524520338,5476.22478557136,0.0,1.0
2018-03-02,35.0,35.0,34.15,34.15,1819,30.7036337228179,30.7036337228179,29.9579740466923,29.9579740466923,2073.53307347092,0.0,1.0
2018-03-05,35.22,35.24,34.91,34.91,3673,30.8966279919328,30.9141729254887,30.6246815218164,30.6246815218164,4186.96370470516,0.0,1.0
2018-03-06,35.46,35.46,35.05,35.25,818,31.1071671946035,31.1071671946035,30.7474960567077,30.9229453922666,932.462921439919,0.0,1.0
2018-03-07,35.5,35.55,35.24,35.28,3643,31.1422570617153,31.1861193956051,30.9141729254887,30.9492627926005,4152.76579805089,0.0,1.0
2018-03-08,35.3,35.75,35.11,35.75,13145,30.9668077261564,31.361568731164,30.8001308573753,31.361568731164,14984.3827656818,0.0,1.0
2018-03-09,35.65,35.67,35.53,35.53,1410,31.2738440633845,31.2913889969404,31.1685744620492,31.1685744620492,1607.30161275096,0.0,1.0
2018-03-12,35.92,35.92,35.92,35.92,501,31.5107006663891,31.5107006663891,31.5107006663891,31.5107006663891,571.105041126406,0.0,1.0
2018-03-13,35.83,36.04,35.83,35.86,2072,31.4317484653876,31.6159702677245,31.4317484653876,31.4580658657214,2361.93541958864,0.0,1.0
2018-03-14,35.47,35.5,35.42,35.5,1554,31.1159396613815,31.1422570617153,31.0720773274917,31.1422570617153,1771.45156469148,0.0,1.0
2018-03-15,35.23,35.48,35.23,35.42,1877,30.9054004587107,31.1247121281594,30.9054004587107,31.0720773274917,2139.64902633585,0.0,1.0
2018-03-16,35.57,35.57,35.16,35.16,5110,31.203664329161,31.203664329161,30.8439931912651,30.8439931912651,5825.04343344496,0.0,1.0
2018-03-19,35.04,35.04,35.02,35.02,1135,30.7387235899297,30.7387235899297,30.7211786563738,30.7211786563738,1293.82080175343,0.0,1.0
2018-03-20,35.07,35.21,35.06,35.21,2063,30.7650409902636,30.8878555251548,30.7562685234856,30.8878555251548,2351.67604759236,0.0,1.0
2018-03-21,35.3,35.43,35.16,35.24,2595,30.9668077261564,31.0808497942697,30.8439931912651,30.9141729254887,2958.11892559485,0.0,1.0
2018-03-22,34.73,35.1,34.73,35.1,1154,30.5016038129218,30.8265561138369,30.5016038129218,30.8265561138369,1313.97746314641,0.0397,1.0
2018-03-23,33.87,34.51,33.86,34.51,2213,29.7463092756597,30.3083889312966,29.7375267810404,30.3083889312966,2519.78520445669,0.0,1.0
2018-03-26,34.01,34.08,34.01,34.08,2592,29.8692642003303,29.9307416626655,29.8692642003303,29.9307416626655,2951.32546315035,0.0,1.0
2018-03-27,34.57,34.57,34.49,34.57,2804,30.3610838990126,30.3610838990126,30.2908239420579,30.3610838990126,3192.71473714259,0.0,1.0
2018-03-28,34.36,34.4,34.36,34.36,1798,30.1766515120067,30.211781490484,30.1766515120067,30.1766515120067,2047.25431433038,0.0,1.0
2018-03-29,34.7,34.78,34.7,34.72,665,30.4752563290638,30.5455162860184,30.4752563290638,30.4928213183025,757.188052853004,0.0,1.0
2018-04-02,33.77,34.09,33.74,34.09,3229,29.6584843294664,29.9395241572849,29.6321368456084,29.9395241572849,3676.63191377797,0.0,1.0
2018-04-03,34.54,34.54,34.31,34.31,1350,30.3347364151546,30.3347364151546,30.1327390389101,30.1327390389101,1537.14867872414,0.0,1.0
2018-04-04,34.87,34.88,33.85,33.85,5166,30.6245587375924,30.6333412322117,29.728744286421,29.728744286421,5882.15561058438,0.0,1.0
2018-04-05,35.11,35.12,34.78,34.83,3211,30.8353386084562,30.8441211030755,30.5455162860184,30.589428759115,3656.13659806165,0.0,1.0
2018-04-06,34.34,34.77,34.34,34.76,2670,30.159086522768,30.5367337913991,30.159086522768,30.5279512967798,3040.13849792109,0.0,1.0
2018-04-09,34.48,34.5,34.48,34.5,1421,30.2820414474386,30.2996064366773,30.2820414474386,30.2996064366773,1617.99131293852,0.0,1.0
2018-04-10,34.8,34.82,34.65,34.65,3780,30.5630812752571,30.5806462644957,30.4313438559672,30.4313438559672,4304.0163004276,0.0,1.0
2018-04-11,34.75,34.79,34.61,34.74,7697,30.5191688021604,30.5542987806377,30.3962138774899,30.5103863075411,8764.02472602944,0.0,1.0
2018-04-12,34.91,34.91,34.74,34.74,4148,30.6596887160697,30.6596887160697,30.5103863075411,30.5103863075411,4723.03164396129,0.0,1.0
2018-04-13,34.82,34.82,34.78,34.78,1716,30.5806462644957,30.5806462644957,30.5455162860184,30.5455162860184,1953.88676495602,0.0,1.0
2018-04-16,34.93,34.93,34.82,34.82,677,30.6772537053083,30.6772537053083,30.5806462644957,30.5806462644957,770.851596663886,0.0,1.0
2018-04-17,35.19,35.3,35.19,35.2,3417,30.9055985654108,31.0022060062234,30.9055985654108,30.9143810600301,3890.69410014844,0.0,1.0
2018-04-18,35.44,35.64,35.44,35.48,8692,31.125160930894,31.3008108232805,31.125160930894,31.1602909093713,9896.96023368166,0.0,1.0
2018-04-19,35.21,35.21,35.03,35.19,20785,30.9231635546495,30.9231635546495,30.7650786515016,30.9055985654108,23666.3965090972,0.0,1.0
2018-04-20,34.93,34.96,34.92,34.96,2174,30.6772537053083,30.7036011891663,30.668471210689,30.7036011891663,2475.37868707133,0.0,1.0
2018-04-23,34.94,35.02,34.88,34.95,8714,30.6860361999276,30.7562961568823,30.6333412322117,30.694818694547,9922.01006400163,0.0,1.0
2018-04-24,34.74,35.22,34.61,35.2,2828,30.5103863075411,30.9319460492688,30.3962138774899,30.9143810600301,3220.04182476435,0.0,1.0
2018-04-25,34.86,34.86,34.76,34.76,1267,30.615776242973,30.615776242973,30.5279512967798,30.5279512967798,1442.64250069888,0.0,1.0
2018-04-26,34.89,34.89,34.8,34.8,1124,30.642123726831,30.642123726831,30.5630812752571,30.5630812752571,1279.81860361921,0.0,1.0
2018-04-27,34.88,34.88,34.76,34.76,3987,30.6333412322117,30.6333412322117,30.5279512967798,30.5279512967798,4539.7124311653,0.0,1.0
2018-04-30,34.67,34.86,34.67,34.86,1907,30.4489088452058,30.615776242973,30.4489088452058,30.615776242973,2171.36483727922,0.0,1.0
2018-05-01,34.66,34.66,34.23,34.51,1043,30.4401263505865,30.4401263505865,30.0624790819554,30.3083889312966,1187.58968289576,0.0,1.0
2018-05-02,34.69,34.74,34.69,34.71,3181,30.4664738344445,30.5103863075411,30.4664738344445,30.4840388236831,3621.97773853444,0.0,1.0
2018-05-03,34.45,34.51,34.16,34.24,1812,30.2556939635806,30.3083889312966,30.0010016196202,30.0712615765748,2063.19511544307,0.0,1.0
2018-05-04,34.88,34.88,34.26,34.4,7673,30.6333412322117,30.6333412322117,30.0888265658134,30.211781490484,8736.69763840766,0.0,1.0
2018-05-07,35.09,35.09,34.95,35.0,935,30.8177736192175,30.8177736192175,30.694818694547,30.7387311676436,1064.61778859783,0.0,1.0
2018-05-08,34.8,34.96,34.8,34.96,1860,30.5630812752571,30.7036011891663,30.5630812752571,30.7036011891663,2117.84929068659,0.0,1.0
2018-05-09,35.15,35.15,34.95,35.06,8445,30.8704685869335,30.8704685869335,30.694818694547,30.7914261353596,9615.71895690769,0.0,1.0
2018-05-10,35.35,35.35,35.3,35.31,1180,31.04611847932,31.04611847932,31.0022060062234,31.0109885008427,1343.58180806999,0.0,1.0
2018-05-11,35.33,35.42,35.33,35.42,1815,31.0285534900814,31.1075959416553,31.0285534900814,31.1075959416553,2066.61100139579,0.0,1.0
2018-05-14,35.35,35.48,35.35,35.48,3364,31.04611847932,31.1602909093713,31.04611847932,31.1602909093713,3830.34678165039,0.0,1.0
2018-05-15,35.34,35.37,35.34,35.37,1200,31.0373359847007,31.0636834685587,31.0373359847007,31.0636834685587,1366.35438108813,0.0,1.0
2018-05-16,35.73,35.73,35.51,35.51,3634,31.3798532748545,31.3798532748545,31.1866383932293,31.1866383932293,4137.77651739521,0.0,1.0
2018-05-17,35.91,36.02,35.85,35.85,5712,31.5379381780023,31.6345456188149,31.4852432102864,31.4852432102864,6503.84685397949,0.0,1.0
2018-05-18,35.76,35.85,35.76,35.85,1216,31.4062007587124,31.4852432102864,31.4062007587124,31.4852432102864,1384.57243950264,0.0,1.0
2018-05-21,36.12,36.13,35.96,35.97,4186,31.7223705650082,31.7311530596275,31.581850651099,31.5906331457183,4766.29953269575,0.0,1.0
2018-05-22,35.93,36.31,35.93,36.31,9865,31.555503167241,31.8892379627754,31.555503167241,31.8892379627754,11232.5716411953,0.0,1.0
2018-05-23,35.88,35.88,35.78,35.8,5621,31.5115906941444,31.5115906941444,31.4237657479511,31.4413307371897,6400.23164674696,0.0,1.0
2018-05-24,35.95,35.99,35.78,35.78,3483,31.5730681564796,31.608198134957,31.4237657479511,31.4237657479511,3965.84359110829,0.0,1.0
2018-05-25,35.9,35.9,35.87,35.87,2192,31.529155683383,31.529155683383,31.502808199525,31.502808199525,2495.87400278765,0.0,1.0
2018-05-29,35.63,35.9,35.57,35.8,4613,31.2920283286612,31.529155683383,31.2393333609452,31.4413307371897,5252.49396663294,0.0,1.0
2018-05-30,36.2,36.31,36.0262,36.08,7533,31.7926305219628,31.8892379627754,31.6399907654789,31.6872405865309,8577.28962728072,0.0,1.0
2018-05-31,35.89,36.08,35.82,36.08,3006,31.5203731887637,31.6872405865309,31.4588957264284,31.6872405865309,3422.71772462576,0.0,1.0
2018-06-01,36.06,36.09,36.05,36.09,648,31.6696755972922,31.6960230811502,31.6608931026729,31.6960230811502,737.83136578759,0.0,1.0
2018-06-04,36.19,36.25,36.13,36.22,3856,31.7838480273435,31.8365429950594,31.7311530596275,31.8101955112015,4390.55207789651,0.0,1.0
2018-06-05,36.28,36.28,36.12,36.13,3073,31.8628904789174,31.8628904789174,31.7223705650082,31.7311530596275,3499.00584423652,0.0,1.0
2018-06-06,36.42,36.42,36.3,36.3,2073,31.985845403588,31.985845403588,31.8804554681561,31.8804554681561,2360.37719332974,0.0,1.0
2018-06-07,36.58,36.69,36.58,36.69,1452,32.1263653174972,32.2229727583098,32.1263653174972,32.2229727583098,1653.28880111664,0.0,1.0
2018-06-08,36.58,36.58,36.58,36.58,121,32.1263653174972,32.1263653174972,32.1263653174972,32.1263653174972,137.77406675972,0.0,1.0
2018-06-11,36.89,36.89,36.81,36.81,3083,32.3986226506964,32.3986226506964,32.3283626937417,32.3283626937417,3510.39213074558,0.0,1.0
2018-06-12,36.78,36.93,36.76,36.83,3909,32.3020152098838,32.4337526291737,32.2844502206451,32.3459276829804,4450.89939639457,0.0,1.0
2018-06-13,36.6,36.76,36.6,36.76,1187,32.1439303067359,32.2844502206451,32.1439303067359,32.2844502206451,1351.55220862634,0.0,1.0
2018-06-14,36.56,36.57,36.56,36.57,1536,32.1088003282586,32.1175828228779,32.1088003282586,32.1175828228779,1748.9336077928,0.0,1.0
2018-06-15,36.7099,36.7099,36.42,36.42,2856,32.2404499226023,32.2404499226023,31.985845403588,31.985845403588,3251.92342698974,0.0,1.0
2018-06-18,36.64,36.68,36.64,36.68,4294,32.1790602852132,32.2141902636905,32.1790602852132,32.2141902636905,4889.27142699368,0.0,1.0
2018-06-19,36.73,36.79,36.46,36.46,3550,32.2581027367871,32.3107977045031,32.0209753820653,32.0209753820653,4042.13171071905,0.0,1.0
2018-06-20,36.98,36.98,36.95,36.95,986,32.4776651022703,32.4776651022703,32.4513176184123,32.4513176184123,1122.68784979408,0.0,1.0
2018-06-21,36.68,36.68,36.67,36.67,4617,32.3735047160851,32.3735047160851,32.3646787878637,32.3646787878637,5231.17782536087,0.1814,1.0
2018-06-22,36.63,36.81,36.62,36.81,20852,32.3293750749781,32.4882417829633,32.3205491467567,32.4882417829633,23625.8436245235,0.0,1.0
2018-06-25,36.01,36.26,36.01,36.13,721,31.7821675252515,32.0028157307864,31.7821675252515,31.8880786639082,816.911243683168,0.0,1.0
2018-06-26,36.34,36.35,36.08,36.18,4138,32.0734231565576,32.082249084779,31.8439490228012,31.9322083050152,4688.4587050776,0.0,1.0
2018-06-27,35.95,36.26,35.95,36.26,5857,31.7292119559231,32.0028157307864,31.7292119559231,32.0028157307864,6636.12920145953,0.0,1.0
2018-06-28,35.88,36.09,35.77,35.82,34866,31.6674304583733,31.8527749510226,31.5703452479379,31.6144748890449,39504.0602250449,0.0,1.0
2018-06-29,35.98,36.25,35.98,36.21,2485,31.7556897405873,31.993989802565,31.7556897405873,31.9586860896794,2815.56787871383,0.0,1.0
2018-07-02,35.88,35.91,35.56,35.72,18745,31.6674304583733,31.6939082430375,31.3850007552886,31.5262156068309,21238.5593104591,0.0,1.0
2018-07-03,36.21,36.22,36.21,36.22,1493,31.9586860896794,31.9675120179008,31.9586860896794,31.9675120179008,1691.60677783491,0.0,1.0
2018-07-05,36.198,36.36,36.198,36.36,488,31.9480949758137,32.0910750130004,31.9480949758137,32.0910750130004,552.916348013019,0.0,1.0
2018-07-06,36.65,36.71,36.51,36.51,1228,32.3470269314209,32.3999825007493,32.2234639363213,32.2234639363213,1391.35507245899,0.0,1.0
2018-07-09,36.65,36.65,36.65,36.65,288,32.3470269314209,32.3470269314209,32.3470269314209,32.3470269314209,326.311287351945,0.0,1.0
2018-07-10,36.84,36.93,36.83,36.93,4676,32.5147195676274,32.59415292162,32.505893639406,32.59415292162,5298.0263182559,0.0,1.0
2018-07-11,36.51,36.69,36.5,36.57,2423,32.2234639363213,32.3823306443065,32.2146380080999,32.2764195056497,2745.3203099089,0.0,1.0
2018-07-12,36.48,36.51,36.35,36.42,8589,32.1969861516571,32.2234639363213,32.082249084779,32.1440305823288,9731.5543300898,0.0,1.0
2018-07-13,36.53,36.63,36.53,36.63,6353,32.2411157927641,32.3293750749781,32.2411157927641,32.3293750749781,7198.109751899,0.0,1.0
2018-07-16,36.24,36.5,36.21,36.45,4083,31.9851638743436,32.2146380080999,31.9586860896794,32.1705083669929,4626.14231339581,0.0,1.0
2018-07-17,36.37,36.44,36.31,36.33,6163,32.0999009412218,32.1616824387715,32.0469453718934,32.0645972283362,6982.83494427096,0.0,1.0
2018-07-18,36.45,36.45,36.4,36.41,1831,32.1705083669929,32.1705083669929,32.126378725886,32.1352046541074,2074.56933035213,0.0,1.0
2018-07-19,36.62,36.65,36.34,36.34,3962,32.3205491467567,32.3470269314209,32.0734231565576,32.0734231565576,4489.04625169586,0.0,1.0
2018-07-20,36.46,36.58,36.39,36.39,11592,32.1793342952143,32.2852454338711,32.1175527976646,32.1175527976646,13134.0293159158,0.0,1.0
2018-07-23,36.53,36.55,36.45,36.52,3126,32.2411157927641,32.2587676492069,32.1705083669929,32.2322898645427,3541.83709813258,0.0,1.0
2018-07-24,36.27,36.77,36.26,36.77,3471,32.0116416590078,32.4529380700777,32.0028157307864,32.4529380700777,3932.73082777293,0.0,1.0
2018-07-25,36.11,36.11,36.0,36.1,3415,31.8704268074654,31.8704268074654,31.7733415970301,31.861600879244,3869.28141078783,0.0,1.0
2018-07-26,36.59,36.71,36.35,36.35,5301,32.2940713620925,32.3999825007493,32.082249084779,32.082249084779,6006.16713282175,0.0,1.0
2018-07-27,36.37,36.45,36.3,36.45,5061,32.0999009412218,32.1705083669929,32.038119443672,32.1705083669929,5734.24106002845,0.0,1.0
2018-07-30,36.45,36.45,36.2,36.2,1058,32.1705083669929,32.1705083669929,31.949860161458,31.949860161458,1198.74077089708,0.0,1.0
2018-07-31,36.65,36.73,36.42,36.42,2879,32.3470269314209,32.4176343571921,32.1440305823288,32.1440305823288,3261.97984821615,0.0,1.0
2018-08-01,36.49,36.58,36.21,36.44,3143,32.2058120798785,32.2852454338711,31.9586860896794,32.1616824387715,3561.09852828877,0.0,1.0
2018-08-02,36.64,36.64,36.08,36.08,1086,32.3382010031995,32.3382010031995,31.8439490228012,31.8439490228012,1230.46547938963,0.0,1.0
2018-08-03,36.68,36.84,36.67,36.76,3706,32.3735047160851,32.5147195676274,32.3646787878637,32.4441121418563,4198.99177404968,0.0,1.0
2018-08-06,36.99,36.99,36.87,36.87,4424,32.6471084909484,32.6471084909484,32.5411973522916,32.5411973522916,5012.50394182294,0.0,1.0
2018-08-07,37.15,37.2,37.12,37.12,1353,32.7883233424907,32.8324529835977,32.7618455578266,32.7618455578266,1532.98323537216,0.0,1.0
2018-08-08,37.05,37.09,37.05,37.06,1753,32.7000640602768,32.7353677731624,32.7000640602768,32.7088899884982,1986.19335669431,0.0,1.0
2018-08-09,37.03,37.18,37.03,37.18,1546,32.682412203834,32.8148011271549,32.682412203834,32.8148011271549,1751.6571189101,0.0,1.0
2018-08-10,36.8,36.93,36.77,36.81,1575,32.4794158547418,32.59415292162,32.4529380700777,32.4882417829633,1784.51485270595,0.0,1.0
2018-08-13,36.41,36.63,36.41,36.63,8464,32.1352046541074,32.3293750749781,32.1352046541074,32.3293750749781,9589.92616717661,0.0,1.0
2018-08-14,36.8984,36.937,36.85,36.9219,1889,32.5662629884404,32.600331071375,32.5235454958488,32.5870039197607,2140.28479794384,0.0,1.0
2018-08-15,36.47,36.61,36.47,36.48,744,32.1881602234357,32.3117232185353,32.1881602234357,32.1969861516571,842.970825659193,0.0,1.0
2018-08-16,37.04,37.04,36.99,36.99,810,32.6912381320554,32.6912381320554,32.6471084909484,32.6471084909484,917.750495677346,0.0,1.0
2018-08-17,37.25,37.25,37.0,37.0,9443,32.8765826247047,32.8765826247047,32.6559344191698,32.6559344191698,10699.1579391126,0.0,1.0
2018-08-20,37.39,37.45,37.19,37.19,6463,33.0001456198043,33.0531011891327,32.8236270553763,32.8236270553763,7322.74253526258,0.0,1.0
2018-08-21,37.84,37.84,37.5,37.5,543,33.3973123897672,33.3973123897672,33.0972308302397,33.0972308302397,615.232739694813,0.0,1.0
2018-08-22,37.73,37.78,37.56,37.78,2204,33.3002271793318,33.3443568204388,33.150186399568,33.3443568204388,2497.18776848503,0.0,1.0
2018-08-23,37.48,37.63,37.47,37.5,2169,33.0795789737969,33.2119678971178,33.0707530455755,33.0972308302397,2457.53188286934,0.0,1.0
2018-08-24,37.53,37.62,37.51,37.62,1573,33.1237086149038,33.2031419688964,33.1060567584611,33.2031419688964,1782.24880209934,0.0,1.0
2018-08-27,37.74,37.86,37.74,37.86,987,33.3090531075532,33.41496424621,33.3090531075532,33.41496424621,1118.2959743624,0.0,1.0
2018-08-28,37.77,37.99,37.63,37.99,3449,33.3355308922174,33.5297013130881,33.2119678971178,33.5297013130881,3907.80427110021,0.0,1.0
2018-08-29,37.8,37.84,37.77,37.83,4824,33.3620086768816,33.3973123897672,33.3355308922174,33.3884864615458,5465.71406314508,0.0,1.0
2018-08-30,37.5,37.71,37.47,37.59,13359,33.0972308302397,33.282575322889,33.0707530455755,33.1766641842322,15136.0850268564,0.0,1.0
2018-08-31,37.42,37.58,37.39,37.54,2146,33.0266234044685,33.1678382560108,33.0001456198043,33.1325345431252,2431.47230089331,0.0,1.0
2018-09-04,37.51,37.64,37.3,37.64,2107,33.1060567584611,33.2207938253392,32.9207122658117,33.2207938253392,2387.2843140644,0.0,1.0
2018-09-05,37.61,37.61,37.38,37.38,3257,33.194316040675,33.194316040675,32.9913196915829,32.9913196915829,3690.26341286558,0.0,1.0
2018-09-06,37.29,37.66,37.29,37.66,1551,32.9118863375903,33.238445681782,32.9118863375903,33.238445681782,1757.32224542662,0.0,1.0
2018-09-07,37.14,37.22,36.98,37.21,3251,32.7794974142694,32.8501048400405,32.638282562727,32.8412789118191,3683.46526104574,0.0,1.0
2018-09-10,37.3,37.38,37.27,37.37,2876,32.9207122658117,32.9913196915829,32.8942344811475,32.9824937633615,3258.58077230623,0.0,1.0
2018-09-11,37.3183,37.35,37.12,37.35,2814,32.9368637144569,32.9648419069187,32.7618455578266,32.9648419069187,3188.3332035013,0.0,1.0
2018-09-12,37.31,37.34,37.17,37.18,3272,32.9295381940331,32.9560159786973,32.8059751989335,32.8148011271549,3707.25879241516,0.0,1.0
2018-09-13,37.41,37.41,37.33,37.34,2119,33.0177974762471,33.0177974762471,32.9471900504759,32.9560159786973,2400.88061770407,0.0,1.0
2018-09-14,37.38,37.38,37.32,37.32,647,33.0787846402569,33.0787846402569,33.0256886777525,33.0256886777525,731.129038234585,0.0991,1.0
2018-09-17,37.22,37.39,37.22,37.37,1813,32.9371954069118,33.087633967341,32.9371954069118,33.0699353131729,2048.7433482524,0.0,1.0
2018-09-18,37.27,37.34,37.18,37.19,6287,32.9814420423322,33.0433873319206,32.9017980985755,32.9106474256596,7104.49499749741,0.0,1.0
2018-09-19,37.16,37.46,37.16,37.46,6351,32.8840994444074,33.1495792569295,32.8840994444074,33.1495792569295,7176.8168807231,0.0,1.0
2018-09-20,37.65,37.65,37.65,37.65,668,33.3177164715268,33.3177164715268,33.3177164715268,33.3177164715268,754.859656168011,0.0,1.0
2018-09-21,37.59,37.59,37.49,37.56,1360,33.2646205090224,33.2646205090224,33.1761272381817,33.2380725277702,1536.84001854565,0.0,1.0
2018-09-24,37.13,37.25,37.08,37.25,4976,32.8575514631552,32.963743388164,32.8133048277348,32.963743388164,5623.02642079643,0.0,1.0
2018-09-25,37.15,37.15,37.09,37.09,1238,32.8752501173233,32.8752501173233,32.8221541548189,32.8221541548189,1398.9764286467,0.0,1.0
2018-09-26,36.93,37.0,36.93,37.0,1211,32.6805649214737,32.7425102110622,32.6805649214737,32.7425102110622,1368.46563416087,0.0,1.0
2018-09-27,36.79,36.79,36.73,36.73,1819,32.5566743422968,32.5566743422968,32.5035783797923,32.5035783797923,2055.5235248048,0.0,1.0
2018-09-28,36.81,36.81,36.64,36.64,884,32.5743729964649,32.5743729964649,32.4239344360357,32.4239344360357,998.946012054672,0.0,1.0
2018-10-01,36.44,36.74,36.44,36.63,38225,32.2469478943543,32.5124277068764,32.2469478943543,32.4150851089516,43195.3747859613,0.0,1.0
2018-10-02,36.48,36.68,36.4,36.65,2453,32.2823452026905,32.459331744372,32.211550586018,32.4327837631198,2771.96218050918,0.0,1.0
2018-10-03,36.67,36.74,36.48,36.49,2110,32.4504824172879,32.5124277068764,32.2823452026905,32.2911945297746,2384.36208759656,0.0,1.0
2018-10-04,36.26,36.6,36.25,36.6,4072,32.087660006841,32.3885371276994,32.0788106797569,32.3885371276994,4601.47982023374,0.0,1.0
2018-10-05,36.2,36.37,35.94,36.37,14774,32.0345640443366,32.1850026047658,31.8044815401507,32.1850026047658,16695.0547308775,0.0,1.0
2018-10-08,36.47,36.47,36.08,36.14,24237,32.2734958756065,32.2734958756065,31.9283721193277,31.9814680818321,27388.5231834492,0.0,1.0
2018-10-09,36.1,36.23,36.06,36.23,4813,31.9460707734959,32.0611120255888,31.9106734651596,32.0611120255888,5438.83162445603,0.0,1.0
2018-10-10,35.73,36.05,35.64,36.05,3261,31.6186456713852,31.9018241380755,31.5390017276286,31.9018241380755,3685.02595623336,0.0,1.0
2018-10-11,34.69,35.08,34.51,34.97,10200,30.6983156546419,31.0434394109206,30.5390277671286,30.9460968129959,11526.3001390924,0.0,1.0
2018-10-12,34.34,34.34,34.0,34.34,3337,30.3885892066994,30.3885892066994,30.087712085841,30.3885892066994,3770.90819256385,0.0,1.0
2018-10-15,34.78,34.82,34.5,34.5,1183,30.7779595983985,30.8133569067348,30.5301784400445,30.5301784400445,1336.82481024963,0.0,1.0
2018-10-16,35.12,35.22,34.55,34.93,5510,31.0788367192569,31.1673299900976,30.5744250754649,30.9106995046596,6226.46213396068,0.0,1.0
2018-10-17,35.1,35.2,35.03,35.2,8591,31.0611380650888,31.1496313359295,30.9991927755003,31.1496313359295,9708.08279362181,0.0,1.0
2018-10-18,34.59,35.1,34.54,35.1,16453,30.6098223838012,31.0611380650888,30.5655757483808,31.0611380650888,18592.3741361261,0.0,1.0
2018-10-19,34.41,34.84,34.41,34.84,13061,30.4505344962879,30.8310555609029,30.4505344962879,30.8310555609029,14759.3143251652,0.0,1.0
2018-10-22,34.28,34.32,34.19,34.19,976,30.335493244195,30.3708905525312,30.2558493004383,30.2558493004383,1102.90871919158,0.0,1.0
2018-10-23,34.07,34.07,33.42,33.71,7591,30.1496573754295,30.1496573754295,29.5744511149649,29.8310816004029,8578.0533682206,0.0,1.0
2018-10-24,32.79,33.69,32.79,33.64,8608,29.0169435086684,29.8133829462348,29.0169435086684,29.7691363108144,9727.29329385364,0.0,1.0
2018-10-25,33.26,33.48,33.19,33.41,3315,29.4328618816197,29.6275470774693,29.3709165920312,29.5656017878808,3746.04754520502,0.0,1.0
2018-10-26,32.98,33.07,32.55,33.07,22648,29.1850807232657,29.2647246670224,28.8045596586507,29.2647246670224,25592.9064264867,0.0,1.0
2018-10-29,32.8,33.63,32.76,33.57,12464,29.0257928357525,29.7602869837304,28.9903955274162,29.7071910212259,14084.6867582007,0.0,1.0
2018-10-30,33.74,33.74,33.11,33.11,7971,29.8576295816551,29.8576295816551,29.3001219753587,29.3001219753587,9007.46454987308,0.0,1.0
2018-10-31,33.82,34.08,33.82,33.97,7641,29.9284241983277,30.1585067025135,29.9284241983277,30.0611641045888,8634.55483949067,0.0,1.0
2018-11-01,34.56,34.56,34.04,34.04,8122,30.5832744025489,30.5832744025489,30.1231093941773,30.1231093941773,9178.09899310866,0.0,1.0
2018-11-02,34.3,34.76,34.3,34.76,1713,30.3531918983631,30.7602609442304,30.3531918983631,30.7602609442304,1935.74040571228,0.0,1.0
2018-11-05,34.57,34.79,34.5,34.65,15884,30.592123729633,30.7868089254826,30.5301784400445,30.6629183463056,17949.3873930729,0.0,1.0
2018-11-06,34.94,34.94,34.74,34.76,2398,30.9195488317436,30.9195488317436,30.7425622900622,30.7602609442304,2709.81056211211,0.0,1.0
2018-11-07,35.34,35.34,34.84,35.26,102178,31.2735219151065,31.2735219151065,30.8310555609029,31.2027272984339,115464.146628645,0.0,1.0
2018-11-08,35.19,35.35,35.1,35.31,5044,31.1407820088454,31.2823712421905,31.0611380650888,31.2469739338543,5699.86842172372,0.0,1.0
2018-11-09,34.84,35.06,34.82,34.96,2023,30.8310555609029,31.0257407567525,30.8133569067348,30.9372474859118,2286.04952758666,0.0,1.0
2018-11-12,34.71,34.85,34.71,34.8,5012,30.71601430881,30.839904887987,30.71601430881,30.7956582525666,5663.70748011088,0.0,1.0
2018-11-13,34.97,34.97,34.85,34.85,2448,30.9460968129959,30.9460968129959,30.839904887987,30.839904887987,2766.31203338216,0.0,1.0
2018-11-14,34.28,34.96,34.13,34.96,1979,30.335493244195,30.9372474859118,30.2027533379339,30.9372474859118,2236.328232869,0.0,1.0
2018-11-15,34.48,34.52,34.02,34.02,14545,30.5124797858764,30.5478770942127,30.1054107400091,30.1054107400091,16436.2779924606,0.0,1.0
2018-11-16,34.38,34.38,34.23,34.27,2204,30.4239865150357,30.4239865150357,30.2912466087746,30.3266439171109,2490.58485358427,0.0,1.0
2018-11-19,34.14,34.4,34.14,34.4,565,30.211602665018,30.4416851692038,30.211602665018,30.4416851692038,638.466625351685,0.0,1.0
2018-11-20,33.47,33.76,33.41,33.65,7624,29.6186977503852,29.8753282358233,29.5656017878808,29.7779856378985,8615.34433925885,0.0,1.0
2018-11-21,33.82,34.15,33.82,33.99,1084,29.9284241983277,30.220451992102,29.9284241983277,30.0788627587569,1224.95189713491,0.0,1.0
2018-11-23,34.06,34.06,34.06,34.06,229,30.1408080483454,30.1408080483454,30.1408080483454,30.1408080483454,258.776738416878,0.0,1.0
2018-11-26,34.24,34.31,34.07,34.18,1228,30.3000959358587,30.3620412254472,30.1496573754295,30.2469999733543,1387.67613439269,0.0,1.0
2018-11-27,34.13,34.28,34.05,34.28,7420,30.2027533379339,30.335493244195,30.1319587212613,30.335493244195,8384.818336477,0.0,1.0
2018-11-28,34.53,34.56,33.83,33.98,2537,30.5567264212967,30.5832744025489,29.9372735254118,30.0700134316728,2866.88465224288,0.0,1.0
2018-11-29,34.71,34.71,34.38,34.57,6085,30.71601430881,30.71601430881,30.4239865150357,30.592123729633,6876.22905356638,0.0,1.0
2018-11-30,34.8,34.8,34.55,34.62,8498,30.7956582525666,30.7956582525666,30.5744250754649,30.6363703650534,9602.99005705952,0.0,1.0
2018-12-03,35.04,35.18,34.8,35.14,2171,31.0080421025843,31.1319326817613,30.7956582525666,31.0965353734251,2453.29388254604,0.0,1.0
2018-12-04,34.02,34.56,33.73,34.56,9906,30.1054107400091,30.5832744025489,29.8487802545711,30.5832744025489,11194.0714880244,0.0,1.0
2018-12-06,33.2165,33.239,32.955,33.16,13165,29.394367308804,29.4142782947432,29.1629574055556,29.344368610779,14876.837385407,0.0,1.0
2018-12-07,32.96,33.8,32.93,33.8,8692,29.1673820690976,29.9107255441596,29.1408340878454,29.9107255441596,9822.21576558734,0.0,1.0
2018-12-10,32.81,32.81,32.41,32.74,8758,29.0346421628365,29.0346421628365,28.6806690794737,28.972696873248,9896.79770766384,0.0,1.0
2018-12-11,32.78,33.21,32.71,33.21,20560,29.0080941815843,29.3886152461994,28.9461488919958,29.3886152461994,23233.404986249,0.0,1.0
2018-12-12,32.92,33.13,32.92,32.97,11063,29.1319847607613,29.3178206295268,29.1319847607613,29.1762313961817,12501.5155332136,0.0,1.0
2018-12-13,32.5,32.8,32.43,32.79,4558,28.7603130232303,29.0257928357525,28.6983677336418,29.0169435086684,5150.67412097874,0.0,1.0
2018-12-14,32.11,32.46,32.11,32.36,5813,28.4151892669516,28.7249157148941,28.4151892669516,28.6364224440534,6568.86104985724,0.0,1.0
2018-12-17,31.26,32.05,31.12,31.8999,111409,27.6629964648056,28.3620933044472,27.5391058856286,28.2292649049153,125895.448254524,0.0,1.0
2018-12-18,31.11,31.56,31.02,31.5,9552,27.7218444899146,28.1228354902509,27.6416462898474,28.0693700235394,10719.4425720161,0.2165,1.0
2018-12-19,30.47,31.4555,30.44,31.04,24074,27.1515461783253,28.0297164690617,27.1248134449695,27.6594681120845,27016.3170517917,0.0,1.0
2018-12-20,30.12,30.58,29.91,30.44,11408,26.8396642891748,27.2495662006297,26.6525351556846,27.1248134449695,12802.2823347529,0.0,1.0
2018-12-21,29.6,30.33,29.6,30.32,9824,26.3762969110084,27.0267934226651,26.3762969110084,27.0178825115465,11024.6863303482,0.0,1.0
2018-12-24,29.15,29.95,29.1,29.95,10307,25.9753059106722,26.6881788001589,25.9307513550793,26.6881788001589,11566.7184453276,0.0,1.0
2018-12-26,30.2,30.2,28.81,29.26,17175,26.9109515781235,26.9109515781235,25.6723349326403,26.0733259329766,19274.1233432136,0.0,1.0
2018-12-27,30.29,30.29,29.31,29.71,13689,26.9911497781907,26.9911497781907,26.1178804885695,26.4743169333129,15362.0654698836,0.0,1.0
2018-12-28,30.32,30.55,30.105,30.23,34973,27.0178825115465,27.2228334672739,26.8262979224969,26.9376843114792,39247.3895593717,0.0,1.0
2018-12-31,30.45,30.51,30.045,30.51,24065,27.1337243560881,27.1871898227996,26.7728324557854,27.1871898227996,27006.217074494,0.0,1.0
2019-01-02,30.49,30.62,30.0155,30.0155,4423,27.1693680005624,27.285209845104,26.7465452679856,26.7465452679856,4963.57773199614,0.0,1.0
2019-01-03,30.26,30.73,30.2,30.41,21670,26.964417044835,27.3832298674084,26.9109515781235,27.0980807116137,24318.5008935917,0.0,1.0
2019-01-04,31.26,31.38,30.73,30.73,3040,27.8555081566934,27.9624390901164,27.3832298674084,27.3832298674084,3411.54788724129,0.0,1.0
2019-01-07,31.78,31.92,31.34,31.34,7099,28.3188755348597,28.4436282905199,27.9267954456421,27.9267954456421,7966.63764852829,0.0,1.0
2019-01-08,32.19,32.19,31.78,31.79,2986,28.6842228907217,28.6842228907217,28.3188755348597,28.3277864459783,3350.94802345477,0.0,1.0
2019-01-09,32.59,32.62,32.29,32.29,89806,29.040659335465,29.0673920688208,28.7733320019075,28.7733320019075,100782.062355787,0.0,1.0
2019-01-10,32.69,32.69,32.38,32.43,7623,29.1297684466509,29.1297684466509,28.8535302019748,28.8980847575677,8554.68077119749,0.0,1.0
2019-01-11,32.78,32.78,32.69,32.69,4244,29.2099666467181,29.2099666467181,29.1297684466509,29.1297684466509,4762.70040574082,0.0,1.0
2019-01-14,32.79,32.86,32.35,32.4,2193,29.2188775578367,29.2812539356668,28.826797468619,28.871352024212,2461.02780155269,0.0,1.0
2019-01-15,32.77,32.81,32.67,32.81,14005,29.2010557355996,29.2366993800739,29.1119466244137,29.2366993800739,15716.6868950047,0.0,1.0
2019-01-16,33.09,33.19,32.86,32.94,6214,29.4862048913942,29.5753140025801,29.2812539356668,29.3525412246155,6973.47321424916,0.0,1.0
2019-01-17,33.56,33.56,32.89,32.89,61577,29.9050177139677,29.9050177139677,29.3079866690226,29.3079866690226,69102.922451532,0.0,1.0
2019-01-18,33.92,33.99,33.58,33.58,2406,30.2258105142367,30.2881868920668,29.9228395362049,29.9228395362049,2700.06059759953,0.0,1.0
2019-01-22,33.23,33.59,33.23,33.54,7364,29.6109576470544,29.9317504473234,29.6109576470544,29.8871958917305,8264.02586896214,0.0,1.0
2019-01-23,33.06,33.46,33.01,33.46,2884,29.4594721580385,29.8159086027818,29.4149176024456,29.8159086027818,3236.48161408023,0.0,1.0
2019-01-24,33.33,33.53,33.31,33.45,4863,29.7000667582403,29.8782849806119,29.6822449360031,29.8069976916633,5457.35439988631,0.0,1.0
2019-01-25,33.91,33.91,33.81,33.88,2524,30.2168996031181,30.2168996031181,30.1277904919323,30.1901668697624,2832.48252217008,0.0,1.0
2019-01-28,33.82,33.88,33.78,33.78,2505,30.1367014030509,30.1901668697624,30.1010577585765,30.1010577585765,2811.16034787482,0.0,1.0
2019-01-29,34.03,34.05,33.92,33.92,3235,30.3238305365411,30.3416523587783,30.2258105142367,30.2258105142367,3630.38072869263,0.0,1.0
2019-01-30,34.3,34.3,33.76,33.97,3821,30.5644251367429,30.5644251367429,30.0832359363394,30.2703650698296,4288.00147274638,0.0,1.0
2019-01-31,34.3,34.31,34.08,34.08,4674,30.5644251367429,30.5733360478615,30.3683850921341,30.3683850921341,5245.25487663349,0.0,1.0
2019-02-01,34.34,34.4,34.32,34.33,6618,30.6000687812172,30.6535342479287,30.5822469589801,30.5911578700986,7426.84997294833,0.0,1.0
2019-02-04,34.54,34.54,34.32,34.42,3567,30.7782870035889,30.7782870035889,30.5822469589801,30.6713560701659,4002.95766900977,0.0,1.0
2019-02-05,34.81,34.85,34.57,34.75,26670,31.0188816037907,31.054525248265,30.8050197369447,30.9654161370792,29929.5993923439,0.0,1.0
2019-02-06,34.7,34.76,34.59,34.76,5933,30.9208615814863,30.9743270481978,30.8228415591818,30.9743270481978,6658.12947861927,0.0,1.0
2019-02-07,34.28,34.56,34.05,34.56,2120,30.5466033145057,30.7961088258261,30.3416523587783,30.7961088258261,2379.10576347091,0.0,1.0
2019-02-08,34.11,34.25,33.89,34.25,3460,30.3951178254898,30.51987058115,30.199077780881,30.51987058115,3882.88016113648,0.0,1.0
2019-02-11,34.29,34.4,34.24,34.24,1755,30.5555142256243,30.6535342479287,30.5109596700314,30.5109596700314,1969.495573062,0.0,1.0
2019-02-12,34.91,34.95,34.88,34.95,2041,31.1079907149765,31.1436343594509,31.0812579816208,31.1436343594509,2290.45040719062,0.0,1.0
2019-02-13,34.93,34.97,34.76,34.87,2013,31.1258125372137,31.161456181688,30.9743270481978,31.0723470705022,2259.02825559761,0.0,1.0
2019-02-14,35.03,35.05,34.91,34.91,3149,31.2149216483995,31.2327434706367,31.1079907149765,31.1079907149765,3533.8698345141,0.0,1.0
2019-02-15,35.36,35.4,35.31,35.31,3169,31.5089817153128,31.5446253597871,31.4644271597199,31.4644271597199,3556.3142285091,0.0,1.0
2019-02-19,35.5831,35.6263,35.3844,35.3947,3126,31.7077841423684,31.7462792784007,31.5307243384421,31.5399025768943,3508.05878141983,0.0,1.0
2019-02-20,35.73,35.73,35.63,35.67,2238,31.8386854267004,31.8386854267004,31.7495763155146,31.7852199599889,2511.52768804145,0.0,1.0
2019-02-21,35.5901,35.7172,35.5901,35.7,1855,31.7140217801514,31.8272794604686,31.7140217801514,31.8119526933447,2081.71754303704,0.0,1.0
2019-02-22,35.9101,35.9101,35.6701,35.6701,3922,31.9991709359461,31.9991709359461,31.7853090691001,31.7853090691001,4401.34566242117,0.0,1.0
2019-02-25,35.86,36.0521,35.8179,35.8501,8144,31.954527271242,32.12570587383,31.9170123354328,31.9457054692346,9139.35723476747,0.0,1.0
2019-02-26,35.52,35.76,35.52,35.76,4214,31.6515562932101,31.8654181600562,31.6515562932101,31.8654181600562,4729.0338147483,0.0,1.0
2019-02-27,35.56,35.56,35.34,35.52,7075,31.6871999376845,31.6871999376845,31.4911598930756,31.6515562932101,7939.70437573426,0.0,1.0
2019-02-28,35.35,35.49,35.32,35.39,3475,31.5000708041942,31.6248235598544,31.4733380708385,31.5357144486685,3899.71345663273,0.0,1.0
2019-03-01,35.54,35.79,35.46,35.79,3500,31.6693781154473,31.8921508934119,31.5980908264986,31.8921508934119,3927.76894912649,0.0,1.0
2019-03-04,35.59,35.64,35.23,35.59,4894,31.7139326710402,31.7584872266331,31.3931398707712,31.7139326710402,5492.14321057859,0.0,1.0
2019-03-05,35.37,35.5,35.26,35.37,4827,31.5178926264314,31.633734470973,31.419872604127,31.5178926264314,5416.9544906953,0.0,1.0
2019-03-06,34.81,35.2,34.81,35.12,3952,31.0188816037907,31.3664071374155,31.0188816037907,31.2951198484668,4435.01225341368,0.0,1.0
2019-03-07,34.38,34.56,34.38,34.46,10621,30.6357124256916,30.7961088258261,30.6357124256916,30.7069997146402,11919.0954310493,0.0,1.0
2019-03-08,34.12,34.28,34.07,34.28,3345,30.4040287366084,30.5466033145057,30.3594741810155,30.5466033145057,3753.82489566517,0.0,1.0
2019-03-11,34.61,34.61,34.36,34.36,2798,30.840663381419,30.840663381419,30.6178906034544,30.6178906034544,3139.97071990169,0.0,1.0
2019-03-12,34.62,34.62,34.57,34.57,478,30.8495742925376,30.8495742925376,30.8050197369447,30.8050197369447,536.421016480703,0.0,1.0
2019-03-13,34.9,34.98,34.8,34.92,92810,31.0990798038579,31.1703670928066,31.0099706926721,31.1169016260951,104153.210333837,0.0,1.0
2019-03-14,34.76,34.76,34.65,34.74,4944,30.9743270481978,30.9743270481978,30.8763070258933,30.9565052259606,5548.2541955661,0.0,1.0
2019-03-15,34.76,34.9,34.76,34.79,3142,30.9743270481978,31.0990798038579,30.9743270481978,31.0010597815535,3526.01429661583,0.0,1.0
2019-03-18,34.9,34.91,34.9,34.91,1319,31.0990798038579,31.1079907149765,31.0990798038579,31.1079907149765,1480.20778397081,0.0,1.0
2019-03-19,34.6715,35.19,34.6715,34.9889,3925,30.8954654847983,31.3574962262969,30.8954654847983,31.1782978037021,4404.71232152042,0.0,1.0
2019-03-20,34.45,34.61,34.27,34.46,15725,30.6980888035217,30.840663381419,30.5376924033872,30.7069997146402,17646.9047785754,0.0,1.0
2019-03-21,34.79,34.89,34.36,34.36,2934,31.0296638062442,31.1188551365294,30.6461410860175,30.6461410860175,3289.5573937691,0.0321,1.0
2019-03-22,33.88,34.39,33.88,34.39,1629,30.2180227006482,30.6728984851031,30.2180227006482,30.6728984851031,1826.4107002215,0.0,1.0
2019-03-25,33.66,33.91,33.52,33.56,19742,30.0218017740207,30.2447800997338,29.8969339116213,29.9326104437354,22134.4383325799,0.0,1.0
2019-03-26,34.04,34.06,33.75,34.06,3570,30.3607288291047,30.3785670951617,30.1020739712774,30.3785670951617,4002.63118464747,0.0,1.0
2019-03-27,34.25,34.25,34.15,34.15,575,30.5480306227037,30.5480306227037,30.4588392924185,30.4588392924185,644.681493325574,0.0,1.0
2019-03-28,34.4,34.4,34.32,34.32,1412,30.6818176181316,30.6818176181316,30.6104645539034,30.6104645539034,1583.11351056645,0.0,1.0
2019-03-29,34.56,34.8,34.51,34.7,1190,30.8245237465881,31.0385829392727,30.7799280814454,30.9493916089874,1334.21039488249,0.0,1.0
2019-04-01,35.08,35.08,34.87,34.93,5849,31.2883186640714,31.2883186640714,31.1010168704724,31.1545316686435,6557.81226862832,0.0,1.0
2019-04-02,35.0,35.07,34.91,35.07,3655,31.2169655998432,31.2793995310429,31.1366934025865,31.2793995310429,4097.93192713909,0.0,1.0
2019-04-03,35.12,35.26,35.05,35.05,1438,31.3239951961855,31.4488630585849,31.2615612649859,31.2615612649859,1612.26432591683,0.0,1.0
2019-04-04,35.49,35.49,35.32,35.32,2533,31.654003118241,31.654003118241,31.5023778567561,31.5023778567561,2839.96212624988,0.0,1.0
2019-04-05,35.82,35.82,35.67,35.75,2632,31.9483345081824,31.9483345081824,31.8145475127545,31.8859005769827,2950.95946162245,0.0,1.0
2019-04-08,35.81,35.81,35.67,35.71,4807,31.9394153751539,31.9394153751539,31.8145475127545,31.8502240448686,5389.5372842018,0.0,1.0
2019-04-09,35.21,35.51,35.14,35.39,4158,31.4042673934423,31.6718413842981,31.3418334622426,31.5648117879558,4661.88808564823,0.0,1.0
2019-04-10,35.55,35.58,35.24,35.34,8656,31.7075179164122,31.7342753154978,31.4310247925279,31.5202161228131,9704.9791412629,0.0,1.0
2019-04-11,35.56,35.71,35.52,35.7,4402,31.7164370494407,31.8502240448686,31.6807605173266,31.8413049118401,4935.45727585944,0.0,1.0
2019-04-12,35.94,36.09,35.73,36.09,2883,32.0553641045247,32.1891510999526,31.8680623109257,32.1891510999526,3232.37694827414,0.0,1.0
2019-04-15,35.77,35.83,35.67,35.72,1620,31.9037388430398,31.9572536412109,31.8145475127545,31.8591431778971,1816.32003336944,0.0,1.0
2019-04-16,35.9299,35.93,35.696,35.7622,5040,32.0463557801659,32.0464449714962,31.8377372586287,31.8967819192775,5650.77343714938,0.0,1.0
2019-04-17,35.8,36.11,35.77,36.11,3092,31.9304962421254,32.2069893660097,31.9037388430398,32.2069893660097,3466.70465628291,0.0,1.0
2019-04-18,35.79,36.05,35.76,36.05,5768,31.9215771090968,32.1534745678385,31.8948197100112,32.1534745678385,6466.99626695985,0.0,1.0
2019-04-22,35.42,35.65,35.4,35.65,3722,31.5915691870413,31.7967092466975,31.5737309209843,31.7967092466975,4173.05133592659,0.0,1.0
2019-04-23,35.97,36.03,35.62,35.62,3930,32.0821215036103,32.1356363017815,31.7699518476119,31.7699518476119,4406.25785872957,0.0,1.0
2019-04-24,36.1,36.12,35.94,36.03,3385,32.1980702329812,32.2159084990382,32.0553641045247,32.1356363017815,3795.2119215775,0.0,1.0
2019-04-25,35.72,35.85,35.72,35.81,1715,31.8591431778971,31.975091907268,31.8591431778971,31.9394153751539,1922.83262791889,0.0,1.0
2019-04-26,35.95,35.96,35.63,35.63,25249,32.0642832375533,32.0732023705818,31.7788709806404,31.7788709806404,28308.8052608303,0.0,1.0
2019-04-29,36.04,36.11,35.86,36.11,2965,32.14455543481,32.2069893660097,31.9840110402965,32.2069893660097,3324.31413514839,0.0,1.0
2019-04-30,35.94,36.01,35.76,36.0,6481,32.0553641045247,32.1177980357244,31.8948197100112,32.1088789026959,7266.40131868356,0.0,1.0
2019-05-01,35.92,36.12,35.83,36.12,1294,32.0375258384677,32.2159084990382,31.9572536412109,32.2159084990382,1450.81365628399,0.0,1.0
2019-05-02,35.46,35.66,35.42,35.52,8448,31.6272457191555,31.805628379726,31.5915691870413,31.6807605173266,9471.7726184599,0.0,1.0
2019-05-03,36.15,36.15,35.76,35.76,5916,32.2426658981238,32.2426658981238,31.8948197100112,31.8948197100112,6632.93167741581,0.0,1.0
2019-05-06,36.01,36.01,35.56,35.56,2093,32.1177980357244,32.1177980357244,31.7164370494407,31.7164370494407,2346.64063570509,0.0,1.0
2019-05-07,35.2,35.49,35.14,35.49,2269,31.3953482604138,31.654003118241,31.3418334622426,31.654003118241,2543.969231923,0.0,1.0
2019-05-08,35.13,35.26,35.13,35.2,1167,31.3329143292141,31.4488630585849,31.3329143292141,31.3953482604138,1308.42313514947,0.0,1.0
2019-05-09,35.05,35.05,34.59,34.83,1502,31.2615612649859,31.2615612649859,30.8512811456736,31.0653403383583,1684.02017908697,0.0,1.0
2019-05-10,34.84,34.85,34.82,34.85,1884,31.0742594713868,31.0831786044153,31.0564212053297,31.0831786044153,2112.31292769632,0.0,1.0
2019-05-13,33.74,34.28,33.73,34.28,3980,30.0931548382489,30.5747880217893,30.0842357052203,30.5747880217893,4462.31711901875,0.0,1.0
2019-05-14,34.24,34.33,34.06,34.06,2413,30.5391114896752,30.6193836869319,30.3785670951617,30.3785670951617,2705.41990155584,0.0,1.0
2019-05-15,34.32,34.32,33.99,33.99,4111,30.6104645539034,30.6104645539034,30.316133163962,30.316133163962,4609.19238097641,0.0,1.0
2019-05-16,34.33,34.57,34.33,34.48,5392,30.6193836869319,30.8334428796166,30.6193836869319,30.7531706823598,6045.43062958522,0.0,1.0
2019-05-17,34.2,34.48,34.2,34.48,1007,30.5034349575611,30.7531706823598,30.5034349575611,30.7531706823598,1129.03350222409,0.0,1.0
2019-05-20,33.67,33.84,33.67,33.78,1808,30.0307209070492,30.1823461685341,30.0307209070492,30.128831370363,2027.10285205676,0.0,1.0
2019-05-21,34.24,34.24,34.06,34.06,2753,30.5391114896752,30.5391114896752,30.3785670951617,30.3785670951617,3086.62287152227,0.0,1.0
2019-05-22,33.8,34.17,33.61,33.97,2750,30.14666963642,30.4766775584755,29.977206108878,30.298294897905,3083.25931590492,0.0,1.0
2019-05-23,32.94,33.48,32.91,33.48,2167,29.3796241959667,29.8612573795072,29.3528667968812,29.8612573795072,2429.60834093308,0.0,1.0
2019-05-24,33.16,33.28,33.07,33.23,23732,29.5758451225943,29.6828747189366,29.4955729253376,29.638279053794,26607.9673036566,0.0,1.0
2019-05-28,33.01,33.24,32.98,33.24,5166,29.4420581271664,29.6471981868225,29.4153007280808,29.6471981868225,5792.04277307812,0.0,1.0
2019-05-29,32.68,32.68,32.68,32.68,682,29.147726737225,29.147726737225,29.147726737225,29.147726737225,764.648310344421,0.0,1.0
2019-05-30,32.64,32.67,32.6,32.63,3267,29.1120502051109,29.1388076041965,29.0763736729968,29.1031310720824,3662.91206729505,0.0,1.0
2019-05-31,31.94,32.16,31.91,32.07,53480,28.4877108931141,28.6839318197417,28.4609534940285,28.6036596224849,59960.9848053072,0.0,1.0
2019-06-03,32.28,32.33,32.06,32.06,18274,28.790961416084,28.8355570812266,28.5947404894564,28.5947404894564,20488.5384504896,0.0,1.0
2019-06-04,33.49,33.49,33.05,33.05,3150,29.8701765125357,29.8701765125357,29.4777346592805,29.4777346592805,3531.73339821836,0.0,1.0
2019-06-05,33.32,33.46,33.32,33.46,1353,29.7185512510508,29.8434191134501,29.7185512510508,29.8434191134501,1516.96358342522,0.0,1.0
2019-06-06,33.51,33.54,33.1,33.54,8613,29.8880147785928,29.9147721776783,29.5223303244232,29.9147721776783,9656.76817741419,0.0,1.0
2019-06-07,33.52,33.66,33.37,33.59,9874,29.8969339116213,30.0218017740207,29.7631469161934,29.959367842821,11070.5827219073,0.0,1.0
2019-06-10,33.6688,33.96,33.64,33.87,17157,30.0296506110858,30.2893757648765,30.0039635079636,30.2091035676197,19236.1745756293,0.0,1.0
2019-06-11,33.85,34.1,33.76,34.02,4263,30.1912653015627,30.4142436272758,30.1109931043059,30.3428905630476,4779.61253225551,0.0,1.0
2019-06-12,33.58,33.62,33.55,33.56,4758,29.9504487097924,29.9861252419065,29.9236913107069,29.9326104437354,5334.59920911841,0.0,1.0
2019-06-13,33.9,33.9,33.76,33.9,2311,30.2358609667053,30.2358609667053,30.1109931043059,30.2358609667053,2591.05901056591,0.0,1.0
2019-06-14,33.64,33.83,33.48,33.83,2413,30.0931548382489,30.2631221218181,29.9500244941906,30.2631221218181,2697.40146675573,0.1,1.0
2019-06-17,33.47,33.61,33.47,33.47,873,29.941078847687,30.0663178987379,29.941078847687,29.941078847687,975.893692696956,0.0,1.0
2019-06-18,34.03,34.05,33.82,33.92,6480,30.4420350518909,30.4599263448982,30.2541764753144,30.3436329403508,7243.74699733823,0.0,1.0
2019-06-19,33.8963,34.12,33.8963,34.12,4134,30.3224317581372,30.5225458704236,30.3224317581372,30.5225458704236,4621.24229737597,0.0,1.0
2019-06-20,34.1699,34.1699,34.0,34.0,33080,30.5671846464768,30.5671846464768,30.41519811238,30.41519811238,36978.8812765354,0.0,1.0
2019-06-21,34.1,34.13,33.95,33.95,1249,30.5046545774164,30.5314915169273,30.3704698798618,30.3704698798618,1396.20987649313,0.0,1.0
2019-06-24,33.84,33.86,33.77,33.86,1115,30.2720677683217,30.289959061329,30.2094482427962,30.289959061329,1246.41634290619,0.0,1.0
2019-06-25,33.6,33.7,33.53,33.53,6971,30.0573722522343,30.1468287172707,29.9947527267088,29.9947527267088,7792.61733309335,0.0,1.0
2019-06-26,33.73,33.8,33.63,33.8,3032,30.1736656567816,30.2362851823071,30.0842091917452,30.2362851823071,3389.35816295209,0.0,1.0
2019-06-27,34.08,34.08,33.85,33.85,2665,30.4867632844091,30.4867632844091,30.2810134148253,30.2810134148253,2979.10273887444,0.0,1.0
2019-06-28,34.49,34.59,34.07,34.07,10326,30.8535347910584,30.9429912560948,30.4778176379054,30.4778176379054,11543.0449837214,0.0,1.0
2019-07-01,34.62,34.85,34.62,34.77,2980,30.9698281956057,31.1755780651895,30.9698281956057,31.1040128931603,3331.22932902283,0.0,1.0
2019-07-02,34.39,34.39,34.38,34.38,1039,30.764078326022,30.764078326022,30.7551326795183,30.7551326795183,1161.4588163942,0.0,1.0
2019-07-03,34.69,34.72,34.64,34.64,2289,31.0324477211312,31.0592846606421,30.987719488613,30.987719488613,2558.78655507828,0.0,1.0
2019-07-05,34.81,34.81,34.7,34.7,918,31.1397954791749,31.1397954791749,31.0413933676348,31.0413933676348,1026.19749128958,0.0,1.0
2019-07-08,34.4,34.68,34.4,34.67,4355,30.7730239725256,31.0235020746276,30.7730239725256,31.0145564281239,4868.28984157531,0.0,1.0
2019-07-09,34.26,34.3,34.24,34.27,8074,30.6477849214746,30.6835675074892,30.6298936284673,30.6567305679783,9025.61932970818,0.0,1.0
2019-07-10,34.23,34.45,34.2,34.45,4594,30.6209479819637,30.8177522050438,30.5941110424528,30.8177522050438,5135.45890521171,0.0,1.0
2019-07-11,34.14,34.3,34.0,34.3,3115,30.5404371634309,30.6835675074892,30.41519811238,30.6835675074892,3482.14072480072,0.0,1.0
2019-07-12,34.49,34.49,34.23,34.23,750,30.8535347910584,30.8535347910584,30.6209479819637,30.6209479819637,838.396643210444,0.0,1.0
2019-07-15,34.36,34.4,34.26,34.4,2425,30.737241386511,30.7730239725256,30.6477849214746,30.7730239725256,2710.81581304711,0.0,1.0
2019-07-16,34.59,34.59,34.44,34.45,2530,30.9429912560948,30.9429912560948,30.8088065585402,30.8177522050438,2828.19134309656,0.0,1.0
2019-07-17,34.14,34.3,34.13,34.13,53042,30.5404371634309,30.6835675074892,30.5314915169273,30.5314915169273,59293.6463322246,0.0,1.0
2019-07-18,34.13,34.19,34.06,34.06,934,30.5314915169273,30.5851653959491,30.4688719914018,30.4688719914018,1044.08328634474,0.0,1.0
2019-07-19,34.31,34.46,34.27,34.39,22489,30.6925131539928,30.8266978515475,30.6567305679783,30.764078326022,25139.6028122129,0.0,1.0
2019-07-22,34.07,34.23,34.07,34.23,1753,30.4778176379054,30.6209479819637,30.4778176379054,30.6209479819637,1959.61242073055,0.0,1.0
2019-07-23,34.57,34.57,34.21,34.21,3298,30.9250999630875,30.9250999630875,30.6030566889564,30.6030566889564,3686.70950574406,0.0,1.0
2019-07-24,35.15,35.15,34.79,34.79,6455,31.4439474602987,31.4439474602987,31.1219041861676,31.1219041861676,7215.80044256456,0.0,1.0
2019-07-25,34.64,34.72,34.64,34.72,902,30.987719488613,31.0592846606421,30.987719488613,31.0592846606421,1008.31169623443,0.0,1.0
2019-07-26,34.78,34.81,34.71,34.74,1425,31.112958539664,31.1397954791749,31.0503390141385,31.0771759536494,1592.95362209984,0.0,1.0
2019-07-29,34.66,34.83,34.66,34.83,1534,31.0056107816203,31.1576867721822,31.0056107816203,31.1576867721822,1714.80060091309,0.0,1.0
2019-07-30,34.89,34.93,34.39,34.39,2132,31.211360651204,31.2471432372186,30.764078326022,30.764078326022,2383.28219109956,0.0,1.0
2019-07-31,34.62,35.07,34.62,35.02,7741,30.9698281956057,31.3723822882696,30.9698281956057,31.3276540557514,8653.37122012274,0.0,1.0
2019-08-01,33.48,34.41,33.41,34.41,2828,29.9500244941906,30.7819696190292,29.8874049686651,30.7819696190292,3161.31427599885,0.0,1.0
2019-08-02,33.1,33.3,32.9,33.3,6905,29.6100899270523,29.7890028571251,29.4311769969794,29.7890028571251,7718.83842849081,0.0,1.0
2019-08-05,32.16,32.4,31.87,32.4,9593,28.76919915571,28.9838946717974,28.5097754071044,28.9838946717974,10723.651997757,0.0,1.0
2019-08-06,32.29,32.31,31.92,31.92,64489,28.8854925602573,28.9033838532646,28.5545036396226,28.5545036396226,72089.8148319978,0.0,1.0
2019-08-07,32.24,32.24,31.76,31.9,2011,28.8407643277391,28.8407643277391,28.4113732955643,28.5366123466153,2248.02086599494,0.0,1.0
2019-08-08,32.8,32.8,32.74,32.74,3437,29.341720531943,29.341720531943,29.2880466529212,29.2880466529212,3842.09235028573,0.0,1.0
2019-08-09,32.38,32.5,32.28,32.43,3084,28.9660033787901,29.0733511368338,28.8765469137537,29.0107316113083,3447.48699688135,0.0,1.0
2019-08-12,31.75,32.03,31.75,32.03,1471,28.4024276490607,28.6529057511626,28.4024276490607,28.6529057511626,1644.37528288342,0.0,1.0
2019-08-13,32.32,32.33,31.65,31.79,2799,28.9123294997682,28.9212751462719,28.3129711840243,28.4382102350753,3128.89627246138,0.0,1.0
2019-08-14,30.98,31.2,30.86,31.2,5798,27.7136128682803,27.9104170913604,27.6062651102366,27.9104170913604,6481.36498311221,0.0,1.0
2019-08-15,30.75,30.83,30.71,30.83,8807,27.5078629986966,27.5794281707257,27.472080412682,27.5794281707257,9845.0123156725,0.0,1.0
2019-08-16,31.53,31.53,31.0224,31.0224,1821,28.2056234259806,28.2056234259806,27.7515424094558,27.7515424094558,2035.62704971496,0.0,1.0
2019-08-19,32.0,32.04,31.99,32.0,3209,28.6260688116517,28.6618513976663,28.6171231651481,28.6260688116517,3587.21977074976,0.0,1.0
2019-08-20,31.65,31.79,31.65,31.79,2333,28.3129711840243,28.4382102350753,28.3129711840243,28.4382102350753,2607.97249147995,0.0,1.0
2019-08-21,31.88,31.9,31.84,31.84,3416,28.518721053608,28.5366123466153,28.4829384675935,28.4829384675935,3818.61724427584,0.0,1.0
2019-08-22,31.95,31.98,31.76,31.76,7154,28.5813405791335,28.6081775186444,28.4113732955643,28.4113732955643,7997.1861140367,0.0,1.0
2019-08-23,30.9,31.73,30.9,31.73,3560,27.6420476962512,28.3845363560534,27.6420476962512,28.3845363560534,3979.58939977224,0.0,1.0
2019-08-26,31.07,31.1,30.97,30.97,1734,27.7941236868131,27.820960626324,27.7046672217767,27.7046672217767,1938.37303910255,0.0,1.0
2019-08-27,30.65,31.12,30.64,31.12,3935,27.4184065336602,27.8388519193313,27.4094608871565,27.8388519193313,4398.78772137746,0.0,1.0
2019-08-28,31.01,31.17,30.71,30.71,2885,27.7404498077912,27.8835801518495,27.472080412682,27.472080412682,3225.03242088285,0.0,1.0
2019-08-29,31.64,31.7,31.58,31.58,3100,28.3040255375206,28.3576994165425,28.2503516584988,28.2503516584988,3465.37279193651,0.0,1.0
2019-08-30,31.78,31.91,31.65,31.91,3074,28.4292645885716,28.545557993119,28.3129711840243,28.545557993119,3436.30837497188,0.0,1.0
2019-09-03,31.21,31.24,31.13,31.14,1800,27.9193627378641,27.946199677375,27.8477975658349,27.8567432123386,2012.15194370506,0.0,1.0
2019-09-04,31.81,31.81,31.61,31.61,2296,28.4561015280825,28.4561015280825,28.2771885980097,28.2771885980097,2566.61159041491,0.0,1.0
2019-09-05,32.53,32.62,32.21,32.21,2100,29.1001880763447,29.1806988948775,28.8139273882282,28.8139273882282,2347.51060098924,0.0,1.0
2019-09-06,32.56,32.7,32.54,32.7,1860,29.1270250158556,29.2522640669066,29.1091337228483,29.2522640669066,2079.2236751619,0.0,1.0
2019-09-09,33.14,33.14,32.76,32.76,1483,29.6458725130668,29.6458725130668,29.3059379459284,29.3059379459284,1657.78962917479,0.0,1.0
2019-09-10,33.99,33.99,33.91,33.92,13700,30.4062524658763,30.4062524658763,30.3346872938472,30.3436329403508,15314.7120159775,0.0,1.0
2019-09-11,34.53,34.53,34.12,34.15,11000,30.8893173770729,30.8893173770729,30.5225458704236,30.5493828099346,12296.4841004199,0.0,1.0
2019-09-12,34.41,34.46,34.19,34.19,4922,30.7819696190292,30.8266978515475,30.5851653959491,30.5851653959491,5502.11770384242,0.0,1.0
2019-09-13,34.55,34.66,34.48,34.59,7000,30.9072086700802,31.0056107816203,30.8445891445547,30.9429912560948,7825.03533663082,0.0,1.0
2019-09-16,34.61,34.78,34.39,34.39,2745,30.9608825491021,31.112958539664,30.764078326022,30.764078326022,3068.53171415022,0.0,1.0
2019-09-17,34.21,34.48,34.11,34.48,1281,30.6030566889564,30.8445891445547,30.51360022392,30.8445891445547,1431.98146660344,0.0,1.0
2019-09-18,33.94,34.26,33.94,34.26,1262,30.3615242333581,30.6477849214746,30.3615242333581,30.6477849214746,1410.74208497544,0.0,1.0
2019-09-19,34.09,34.19,34.09,34.15,1296,30.4957089309127,30.5851653959491,30.4957089309127,30.5493828099346,1448.74939946765,0.0,1.0
2019-09-20,33.87,34.2,33.87,34.04,4487,30.2989047078326,30.5941110424528,30.2989047078326,30.4509806983945,5015.84765078036,0.0,1.0
2019-09-23,33.94,33.98,33.75,33.75,2880,30.3615242333581,30.3973068193727,30.1915569497889,30.1915569497889,3219.44310992811,0.0,1.0
2019-09-24,33.41,33.86,33.37,33.86,6025,29.8874049686651,30.289959061329,29.8516223826506,30.289959061329,6735.11970045724,0.0,1.0
2019-09-25,33.63,33.63,33.31,33.31,4752,30.3154541538644,30.3154541538644,30.0269930973899,30.0269930973899,5271.56080819025,0.2585,1.0
2019-09-26,33.48,33.53,33.41,33.5,2045,30.1802380336419,30.2253100737161,30.1171371775381,30.1982668496716,2268.59045722835,0.0,1.0
2019-09-27,33.35,33.65,33.32,33.61,3354,30.0630507294492,30.333482969894,30.0360075054047,30.2974253378347,3720.71021689186,0.0,1.0
2019-09-30,33.62,33.62,33.39,33.5,2220,30.3064397458495,30.3064397458495,30.0991083615085,30.1982668496716,2462.72411493737,0.0,1.0
2019-10-01,32.92,33.5,32.91,33.5,1717,29.6754311848116,30.1982668496716,29.6664167767968,30.1982668496716,1904.72851592228,0.0,1.0
2019-10-02,32.34,32.46,32.34,32.46,774,29.1525955199516,29.2607684161296,29.1525955199516,29.2607684161296,858.625434667354,0.0,1.0
2019-10-03,32.29,32.36,31.94,32.23,4695,29.1075234798775,29.1706243359813,28.7920191993585,29.0534370317885,5208.32870253646,0.0,1.0
2019-10-04,32.58,32.58,32.3,32.48,28860,29.3689413123075,29.3689413123075,29.1165378878923,29.2787972321592,32015.4134941858,0.0,1.0
2019-10-07,32.6,32.71,32.6,32.67,1503,29.3869701283371,29.4861286165002,29.3869701283371,29.4500709844409,1667.33078592382,0.0,1.0
2019-10-08,31.94,32.11,31.86,31.92,3501,28.7920191993585,28.9452641356106,28.7199039352399,28.7739903833289,3883.78248936745,0.0,1.0
2019-10-09,32.05,32.05,31.94,32.02,1062,28.8911776875216,28.8911776875216,28.7920191993585,28.8641344634772,1178.11396849707,0.0,1.0
2019-10-10,32.3,32.53,31.94,31.94,5760,29.1165378878923,29.3238692722333,28.7920191993585,28.7920191993585,6389.77067659426,0.0,1.0
2019-10-11,33.23,33.35,32.88,32.88,3666,29.9548778332713,30.0630507294492,29.6393735527523,29.6393735527523,4066.82279520738,0.0,1.0
2019-10-14,32.99,33.0,32.77,32.77,2110,29.7385320409154,29.7475464489302,29.5402150645892,29.5402150645892,2340.69724437741,0.0,1.0
2019-10-15,33.49,33.49,33.15,33.15,23547,30.1892524416568,30.1892524416568,29.8827625691526,29.8827625691526,26121.5156461397,0.0,1.0
2019-10-16,33.32,33.56,33.28,33.56,2135,30.0360075054047,30.2523532977606,29.9999498733454,30.2523532977606,2368.43062405013,0.0,1.0
2019-10-17,33.48,33.48,33.26,33.48,38607,30.1802380336419,30.1802380336419,29.9819210573157,30.1802380336419,42828.1035609852,0.0,1.0
2019-10-18,33.46,33.51,33.25,33.25,8994,30.1622092176123,30.2072812576864,29.9729066493009,29.9729066493009,9977.36067105707,0.0,1.0
2019-10-21,33.94,33.95,33.91,33.91,858,30.594900802324,30.6039152103388,30.5678575782795,30.5678575782795,951.809590367686,0.0,1.0
2019-10-22,33.89,33.89,33.79,33.79,1209,30.5498287622499,30.5498287622499,30.4596846821016,30.4596846821016,1341.18624097265,0.0,1.0
2019-10-23,34.28,34.3,34.1,34.12,3667,30.9013906748281,30.9194194908578,30.7391313305612,30.7571601465909,4067.9321303943,0.0,1.0
2019-10-24,34.12,34.17,33.85,34.1,6905,30.7571601465909,30.802232186665,30.5137711301906,30.7391313305612,7659.95946560475,0.0,1.0
2019-10-25,34.5,34.5,34.44,34.44,561,31.0997076511543,31.0997076511543,31.0456212030654,31.0456212030654,622.337039855795,0.0,1.0
2019-10-28,34.74,34.81,34.71,34.71,1883,31.3160534435102,31.379154299614,31.2890102194657,31.2890102194657,2088.87815694913,0.0,1.0
2019-10-29,34.85,34.85,34.59,34.59,1616,31.4152119316733,31.4152119316733,31.1808373232878,31.1808373232878,1792.6856620445,0.0,1.0
2019-10-30,34.41,34.84,34.38,34.84,1467,31.0185779790209,31.4061975236585,30.9915347549764,31.4061975236585,1627.3947191951,0.0,1.0
2019-10-31,34.08,34.13,33.97,33.98,2855,30.7211025145316,30.7661745546057,30.6219440263685,30.6309584343833,3167.15195862441,0.0,1.0
2019-11-01,34.77,34.77,34.77,34.77,276,31.3430966675547,31.3430966675547,31.3430966675547,31.3430966675547,306.176511586808,0.0,1.0
2019-11-04,35.43,35.47,35.3,35.3,5695,31.9380475965333,31.9741052285926,31.8208602923405,31.8208602923405,6317.66388944518,0.0,1.0
2019-11-05,35.7,35.79,35.61,35.61,91469,32.1814366129336,32.2625662850671,32.1003069408002,32.1003069408002,101469.780211354,0.0,1.0
2019-11-06,35.42,35.7,35.27,35.7,5394,31.9290331885184,32.1814366129336,31.793817068296,32.1814366129336,5983.75399818567,0.0,1.0
2019-11-07,35.66,35.95,35.61,35.94,19361,32.1453789808743,32.4067968133043,32.1003069408002,32.3977824052895,21477.8385537398,0.0,1.0
2019-11-08,35.61,35.66,35.32,35.33,4226,32.1003069408002,32.1453789808743,31.8388891083702,31.847903516385,4688.05049987627,0.0,1.0
2019-11-11,35.54,35.54,35.5,35.53,1305,32.0372060846964,32.0372060846964,32.0011484526371,32.0281916766816,1447.68241891589,0.0,1.0
2019-11-12,35.42,35.8,35.42,35.8,2516,31.9290331885184,32.2715806930819,31.9290331885184,32.2715806930819,2791.08733026236,0.0,1.0
2019-11-13,35.23,35.35,35.21,35.24,1945,31.7577594362367,31.8659323324147,31.7397306202071,31.7667738442516,2157.65693853747,0.0,1.0
2019-11-14,35.38,35.39,35.37,35.39,2048,31.8929755564591,31.901989964474,31.8839611484443,31.901989964474,2271.91846278907,0.0,1.0
2019-11-15,35.41,35.7,35.41,35.7,6422,31.9200187805036,32.1814366129336,31.9200187805036,32.1814366129336,7124.15057032784,0.0,1.0
2019-11-18,35.23,35.33,35.17,35.33,1668,31.7577594362367,31.847903516385,31.7036729881478,31.847903516385,1850.37109176375,0.0,1.0
2019-11-19,35.11,35.25,35.04,35.15,5816,31.6495865400588,31.7757882522664,31.586485683955,31.6856441721181,6451.89344706115,0.0,1.0
2019-11-20,34.88,34.97,34.85,34.85,951,31.4422551557178,31.5233848278512,31.4152119316733,31.4152119316733,1054.9777627502,0.0,1.0
2019-11-21,34.72,34.84,34.68,34.73,1045,31.2980246274805,31.4061975236585,31.2619669954212,31.3070390354954,1159.25527031962,0.0,1.0
2019-11-22,34.89,34.94,34.71,34.71,2080,31.4512695637326,31.4963416038067,31.2890102194657,31.2890102194657,2307.41718877015,0.0,1.0
2019-11-25,35.33,35.35,35.27,35.27,3484,31.847903516385,31.8659323324147,31.793817068296,31.793817068296,3864.92379119,0.0,1.0
2019-11-26,35.27,35.31,35.25,35.31,1626,31.793817068296,31.8298747003554,31.7757882522664,31.8298747003554,1803.77901391359,0.0,1.0
2019-11-27,35.42,35.42,35.29,35.29,15699,31.9290331885184,31.9290331885184,31.8118458843257,31.8118458843257,17415.4530992801,0.0,1.0
2019-11-29,35.16,35.32,35.16,35.32,657,31.6946585801329,31.8388891083702,31.6946585801329,31.8388891083702,728.833217799033,0.0,1.0
2019-12-02,35.05,35.14,34.97,35.09,4397,31.5955000919698,31.6766297641033,31.5233848278512,31.6315577240292,4877.74681683767,0.0,1.0
2019-12-03,34.5,34.5,34.37,34.39,1895,31.0997076511543,31.0997076511543,30.9825203469616,31.0005491629912,2102.19017919204,0.0,1.0
2019-12-04,34.78,34.95,34.78,34.88,1704,31.3521110755695,31.5053560118216,31.3521110755695,31.4422551557178,1890.30715849247,0.0,1.0
2019-12-05,34.89,34.91,34.76,34.78,5072,31.4512695637326,31.4692983797623,31.3340822595398,31.3521110755695,5626.54806800105,0.0,1.0
2019-12-06,35.37,35.37,35.35,35.36,635,31.8839611484443,31.8839611484443,31.8659323324147,31.8749467404295,704.427843687041,0.0,1.0
2019-12-09,35.35,35.37,35.31,35.32,1775,31.8659323324147,31.8839611484443,31.8298747003554,31.8388891083702,1969.06995676298,0.0,1.0
2019-12-10,35.22,35.36,35.15,35.36,2694,31.7487450282219,31.8749467404295,31.6856441721181,31.8749467404295,2988.54899353211,0.0,1.0
2019-12-11,35.29,35.38,35.27,35.38,961,31.8118458843257,31.8929755564591,31.793817068296,31.8929755564591,1066.07111461928,0.0,1.0
2019-12-12,35.89,35.89,35.36,35.36,1933,32.3527103652153,32.3527103652153,31.8749467404295,31.8749467404295,2144.34491629457,0.0,1.0
2019-12-13,35.36,35.71,35.36,35.71,2195,32.1122961034599,32.4301497130812,32.1122961034599,32.4301497130812,2416.99315894255,0.2633,1.0
2019-12-16,35.64,35.82,35.64,35.77,603,32.366578991157,32.5300465618194,32.366578991157,32.484638903302,663.984908812007,0.0,1.0
2019-12-17,35.91,35.96,35.74,35.8,1888,32.6117803471506,32.6571880056679,32.4573943081916,32.5118834984124,2078.94445744124,0.0,1.0
2019-12-18,36.03,36.04,35.96,35.96,440,32.7207587275922,32.7298402592957,32.6571880056679,32.6571880056679,484.499767624019,0.0,1.0
2019-12-19,36.08,36.11,36.02,36.02,913,32.7661663861095,32.7934109812199,32.7116771958887,32.7116771958887,1005.33701781984,0.0,1.0
2019-12-20,36.2,36.31,36.2,36.24,3612,32.8751447665511,32.9750416152893,32.8751447665511,32.911470893365,3977.30263785899,0.0,1.0
2019-12-23,36.2,36.2,36.1,36.1,349,32.8751447665511,32.8751447665511,32.7843294495165,32.7843294495165,384.296406592688,0.0,1.0
2019-12-24,36.17,36.23,36.14,36.21,3144,32.8479001714407,32.9023893616615,32.8206555763303,32.8842262982546,3461.97106684072,0.0,1.0
2019-12-26,36.17,36.23,36.09,36.23,1530,32.8479001714407,32.9023893616615,32.775247917813,32.9023893616615,1684.73782832898,0.0,1.0
2019-12-27,35.99,36.18,35.99,36.12,1547,32.6844326007783,32.8569817031442,32.6844326007783,32.8024925129234,1703.45713753263,0.0,1.0
2019-12-30,35.97,36.17,35.97,36.04,2228,32.6662695373714,32.8479001714407,32.6662695373714,32.7298402592957,2453.33064151435,0.0,1.0
2019-12-31,36.02,36.04,36.0,36.02,3805,32.7116771958887,32.7298402592957,32.6935141324818,32.7116771958887,4189.82185411226,0.0,1.0
2020-01-02,35.78,36.41,35.78,36.41,2926,32.4937204350055,33.0658569323239,32.4937204350055,33.0658569323239,3221.92345469973,0.0,1.0
2020-01-03,35.78,35.78,35.64,35.69,3185,32.4937204350055,32.4937204350055,32.366578991157,32.4119866496743,3507.11763609659,0.0,1.0
2020-01-06,35.7,35.7,35.66,35.7,2067,32.4210681813778,32.4210681813778,32.3847420545639,32.4210681813778,2276.04777199738,0.0,1.0
2020-01-07,35.67,35.75,35.51,35.57,3480,32.3938235862674,32.4664758398951,32.2485190790119,32.3030082692327,3831.95270757178,0.0,1.0
2020-01-08,35.68,35.74,35.51,35.74,4623,32.4029051179708,32.4573943081916,32.2485190790119,32.4573943081916,5090.55096755873,0.0,1.0
2020-01-09,35.51,35.6,35.51,35.54,1016,32.2485190790119,32.3302528643431,32.2485190790119,32.2757636741223,1118.75400887728,0.0,1.0
2020-01-10,35.41,35.58,35.41,35.58,16461,32.1577037619772,32.3120898009362,32.1577037619772,32.3120898009362,18125.7969883159,0.0,1.0
2020-01-13,35.64,35.66,35.53,35.64,4172,32.366578991157,32.3847420545639,32.2666821424188,32.366578991157,4593.9387057441,0.0,1.0
2020-01-14,35.8,35.96,35.66,35.66,3656,32.5118834984124,32.6571880056679,32.3847420545639,32.3847420545639,4025.7526146214,0.0,1.0
2020-01-15,35.77,35.93,35.76,35.76,1802,32.484638903302,32.6299434105575,32.4755573715986,32.4755573715986,1984.24677558746,0.0,1.0
2020-01-16,36.18,36.19,36.14,36.14,545,32.8569817031442,32.8660632348477,32.8206555763303,32.8206555763303,600.119030352478,0.0,1.0
2020-01-17,36.15,36.4,36.15,36.4,1477,32.8297371080338,33.0567754006205,32.8297371080338,33.0567754006205,1626.37762904699,0.0,1.0
2020-01-21,35.77,36.0,35.74,36.0,1459,32.484638903302,32.6935141324818,32.4573943081916,32.6935141324818,1606.55718400783,0.0,1.0
2020-01-22,35.7,35.84,35.7,35.82,2229,32.4210681813778,32.5482096252263,32.4210681813778,32.5300465618194,2454.43177734986,0.0,1.0
2020-01-23,35.88,35.88,35.44,35.44,2977,32.5845357520402,32.5845357520402,32.1849483570876,32.1849483570876,3278.08138231069,0.0,1.0
2020-01-24,35.34,35.6,35.13,35.6,5938,32.094133040053,32.3302528643431,31.9034208742801,32.3302528643431,6538.54459125323,0.0,1.0
2020-01-27,34.78,34.98,34.75,34.98,3292,31.5855672646588,31.7671978987281,31.5583226695484,31.7671978987281,3624.93917049607,0.0,1.0
2020-01-28,35.06,35.1,34.85,34.85,4174,31.8398501523559,31.8761762791697,31.6491379865831,31.6491379865831,4596.14097741512,0.0,1.0
2020-01-29,34.91,35.25,34.91,35.25,82461,31.7036271768039,32.0123992547217,31.7036271768039,32.0123992547217,90800.7621319186,0.0,1.0
2020-01-30,34.82,34.82,34.5,34.64,10129,31.6218933914727,31.6218933914727,31.3312843769617,31.4584258208103,11153.404877872,0.0,1.0
2020-01-31,34.06,34.2,34.06,34.2,1944,30.9316969820092,31.0588384258577,30.9316969820092,31.0588384258577,2140.60806422975,0.0,1.0
2020-02-03,34.25,34.47,34.25,34.47,2423,31.104246084375,31.3040397818513,31.104246084375,31.3040397818513,2668.05212943863,0.0,1.0
2020-02-04,34.67,34.89,34.67,34.71,707,31.4856704159207,31.6854641133969,31.4856704159207,31.5219965427345,778.503035704956,0.0,1.0
2020-02-05,35.4993,35.55,35.19,35.2,5149,32.2388018400892,32.2848452058258,31.9579100645009,31.9669915962044,5669.74841703653,0.0,1.0
2020-02-06,35.2,35.32,35.2,35.29,942,31.9669915962044,32.075969976646,31.9669915962044,32.0487253815356,1037.2699570496,0.0,1.0
2020-02-07,34.76,34.92,34.64,34.92,16921,31.5674042012519,31.7127087085073,31.4584258208103,31.7127087085073,18632.31947265,0.0,1.0
2020-02-10,34.71,34.74,34.62,34.69,881,31.5219965427345,31.5492411378449,31.4402627574033,31.5038334793276,970.100671083547,0.0,1.0
2020-02-11,35.1,35.18,34.96,34.96,2265,31.8761762791697,31.9488285327975,31.7490348353212,31.7490348353212,2494.07266742819,0.0,1.0
2020-02-12,35.41,35.45,35.29,35.45,6602,32.1577037619772,32.1940298887911,32.0487253815356,32.1940298887911,7269.6987860313,0.0,1.0
2020-02-13,35.39,35.39,35.17,35.17,4604,32.1395406985703,32.1395406985703,31.939747001094,31.939747001094,5069.62938668405,0.0,1.0
2020-02-14,35.2,35.21,35.17,35.2,556,31.9669915962044,31.9760731279079,31.939747001094,31.9669915962044,612.231524543079,0.0,1.0
2020-02-18,35.01,35.2,34.98,35.2,1180,31.7944424938385,31.9669915962044,31.7671978987281,31.9669915962044,1299.34028590078,0.0,1.0
2020-02-19,35.12,35.18,35.08,35.09,1446,31.8943393425767,31.9488285327975,31.8580132157628,31.8670947474663,1592.24241814621,0.0,1.0
2020-02-20,35.36,35.36,34.99,34.99,1349,32.1122961034599,32.1122961034599,31.7762794304316,31.7762794304316,1485.43224210182,0.0,1.0
2020-02-21,35.03,35.14,35.03,35.14,1507,31.8126055572455,31.9125024059836,31.8126055572455,31.9125024059836,1659.41170411226,0.0,1.0
2020-02-24,33.8,34.0,33.65,34.0,3558,30.695577157719,30.8772077917884,30.559354182167,30.8772077917884,3917.8413027415,0.0,1.0
2020-02-25,32.47,33.5,32.45,33.5,46027,29.4877334411579,30.423131206615,29.4695703777509,30.423131206615,50681.9791009789,0.0,1.0
2020-02-26,31.72,32.64,31.66,32.57,19705,28.8066185633978,29.6421194801168,28.752129373177,29.5785487581926,21697.8816387075,0.0,1.0
2020-02-27,30.57,31.57,30.57,30.92,10749,27.7622424174991,28.6703955878458,27.7622424174991,28.0800960271205,11836.1090958877,0.0,1.0
2020-02-28,30.09,30.34,29.5,29.59,15117,27.3263288957327,27.5533671883194,26.7905185252281,26.8722523105593,16645.8704253916,0.0,1.0
2020-03-02,30.91,30.91,30.14,30.26,5369,28.071014495417,28.071014495417,27.37173655425,27.4807149346916,5911.99830084854,0.0,1.0
2020-03-03,30.01,31.37,29.88,31.25,13216,27.253676642105,28.4887649537765,27.1356167299599,28.3797865733349,14552.6112020887,0.0,1.0
2020-03-04,30.85,30.85,30.09,30.09,42084,28.0165253051962,28.0165253051962,27.3263288957327,27.3263288957327,46340.2005015664,0.0,1.0
2020-03-05,29.38,30.02,29.33,30.02,3813,26.6815401447865,27.2627581738084,26.6361324862692,27.2627581738084,4198.63094079633,0.0,1.0
2020-03-06,28.86,29.26,28.33,29.2,13184,26.2093004962062,26.5725617643449,25.7279793159225,26.5180725741241,14517.3748553524,0.0,1.0
2020-03-09,25.86,26.69,25.8,26.12,22691,23.4848409851661,24.2386081165539,23.4303517949453,23.7209608094562,24985.8732435377,0.0,1.0
2020-03-10,26.81,26.92,25.52,26.5,13329,24.3475864969955,24.4474833457336,23.1760689072482,24.066059014188,14677.0395515012,0.0,1.0
2020-03-11,25.01,25.55,24.72,25.55,5307,22.7129107903714,23.2033135023586,22.4495463709708,23.2033135023586,5843.72787904697,0.0,1.0
2020-03-12,22.16,23.49,22.08,22.12,29061,20.1246742548832,21.3325179714444,20.0520220012555,20.0883481280694,32000.108515731,0.0,1.0
2020-03-13,23.21,23.21,22.44,22.7,47521,21.0782350837473,21.0782350837473,20.3789571425803,20.6150769668705,52327.0760392295,0.0,1.0
2020-03-16,20.49,22.21,20.48,21.1,10706,18.6080584604042,20.1700819134006,18.5989769287008,19.1620318943157,11788.7602549608,0.0,1.0
2020-03-17,21.01,21.31,20.32,21.3,5330,19.0802981089845,19.3527440600885,18.4536724214453,19.3436625283851,5869.05400326369,0.0,1.0
2020-03-18,18.98,20.3,18.05,20.22,18417,17.2367471731807,18.4355093580383,16.3921647247582,18.3628571044106,20279.6186825717,0.0,1.0
2020-03-19,20.01,20.13,18.86,18.86,15367,18.1721449386378,18.2811233190794,17.1277687927391,17.1277687927391,16921.1543842689,0.0,1.0
2020-03-20,18.94,20.52,18.87,20.14,26883,17.2004210463668,18.6353030555146,17.1368503244425,18.2902048507829,29601.8346659921,0.0,1.0
2020-03-23,18.13,18.95,17.87,18.95,18075,16.464816978386,17.2095025780703,16.2286971540958,17.2095025780703,19903.0302268275,0.0,1.0
2020-03-24,20.14,20.14,19.3,19.3,42345,18.2902048507829,18.2902048507829,17.5273561876916,17.5273561876916,46627.5969546342,0.0,1.0
2020-03-25,21.06,21.76,19.98,20.55,5536,19.1257057675018,19.7614129867445,18.1449003435274,18.662547650625,6095.88798537858,0.0,1.0
2020-03-26,22.14,22.39,21.33,21.33,76516,20.1669033773044,20.394623605142,19.4290898391103,19.4290898391103,84002.1994604526,0.0665,1.0
2020-03-27,21.2,21.71,21.03,21.13,8395,19.3106753206347,19.7752245854236,19.1558255657051,19.2469136568402,9216.3529780765,0.0,1.0
2020-03-30,21.37,21.37,20.64,20.64,8674,19.4655250755643,19.4655250755643,18.8005820102783,18.8005820102783,9522.64987871777,0.0,1.0
2020-03-31,21.09,21.47,21.05,21.43,12713,19.2104784203861,19.5566131666994,19.1740431839321,19.5201779302454,13956.8189887179,0.0,1.0
2020-04-01,19.59,20.13,19.57,20.1,12701,17.8441570533601,18.3360327454895,17.8259394351331,18.3087063181489,13943.6449284752,0.0,1.0
2020-04-02,19.82,20.53,19.82,20.53,3459,18.0536596629707,18.7003851100297,18.0536596629707,18.7003851100297,3797.42286493945,0.0,1.0
2020-04-03,19.18,19.96,19.07,19.96,4322,17.4706958797063,18.1811829905598,17.3704989794577,18.1811829905598,4744.85736405558,0.0,1.0
2020-04-06,20.93,20.98,20.41,20.68,3002,19.06473747457,19.1102815201376,18.5910794006677,18.8370172467323,3295.71073736577,0.0,1.0
2020-04-07,21.49,22.13,21.44,21.79,9349,19.5748307849264,20.1577945681908,19.5292867393589,19.8480950583316,10263.690767366,0.0,1.0
2020-04-08,22.83,22.9,21.92,21.96,23879,20.7954112061363,20.8591728699309,19.9665095768072,20.0029448132612,26215.2820444895,0.0,1.0
2020-04-09,24.11,24.78,23.66,23.66,17507,21.9613387726652,22.5716289832702,21.5514423625574,21.5514423625574,19219.8560556504,0.0,1.0
2020-04-13,23.13,23.2,22.82,22.98,12669,21.0686754795415,21.1324371433361,20.7863023970228,20.9320433428389,13908.5141011616,0.0,1.0
2020-04-14,23.22,23.69,23.04,23.69,10422,21.1506547615631,21.5787687898979,20.98669619752,21.5787687898979,11441.6713207282,0.0,1.0
2020-04-15,21.94,22.1,21.64,21.99,3849,19.9847271950342,20.1304681408503,19.711462921629,20.0302712406018,4225.57982282507,0.0,1.0
2020-04-16,21.41,21.95,21.18,21.95,7920,19.5019603120184,19.9938360041477,19.2924577024077,19.9938360041477,8694.87976013885,0.0,1.0
2020-04-17,22.8,22.87,22.34,22.34,13171,20.7680847787958,20.8318464425904,20.3490795595745,20.3490795595745,14459.6289546451,0.0,1.0
2020-04-20,22.12,22.64,22.03,22.37,33151,20.1486857590773,20.6223438329797,20.0667064770558,20.376405986915,36394.4392586319,0.0,1.0
2020-04-21,21.65,21.67,21.4,21.52,3754,19.7205717307425,19.7387893489695,19.4928515029048,19.6021572122669,4121.28517923755,0.0,1.0
2020-04-22,21.77,22.17,21.68,22.17,6122,19.8298774401046,20.1942298046449,19.747898158083,20.1942298046449,6720.96640045078,0.0,1.0
2020-04-23,22.22,22.56,22.03,22.04,9964,20.2397738502124,20.5494733600716,20.0667064770558,20.0758152861693,10938.861354801,0.0,1.0
2020-04-24,22.52,22.72,22.26,22.44,21160,20.5130381236176,20.6952143058878,20.2762090866664,20.4401676507096,23230.2595611791,0.0,1.0
2020-04-27,23.72,23.88,22.81,22.81,9409,21.6060952172385,21.7518361630546,20.7771935879093,20.7771935879093,10329.5610685791,0.0,1.0
2020-04-28,24.56,24.73,24.04,24.47,1753,22.371235182773,22.5260849377027,21.8975771088707,22.2892559007515,1924.51063377822,0.0,1.0
2020-04-29,26.3,26.48,25.37,25.37,33627,23.9561679685232,24.1201265325664,23.1090487209671,23.1090487209671,36917.010314923,0.0,1.0
2020-04-30,25.32,25.82,25.21,25.82,1780,23.0635046753996,23.5189451310749,22.963307775151,23.5189451310749,1954.15226932414,0.0,1.0
2020-05-01,23.91,24.51,23.88,24.51,3041,21.7791625903951,22.3256911372055,21.7518361630546,22.3256911372055,3338.52643315433,0.0,1.0
2020-05-04,23.98,24.01,23.49,23.49,5426,21.8429242541896,21.8702506815302,21.3965926076278,21.3965926076278,5956.87090637798,0.0,1.0
2020-05-05,23.82,24.78,23.78,24.73,3892,21.6971833083735,22.5716289832702,21.6607480719195,22.5260849377027,4272.78687202785,0.0,1.0
2020-05-06,23.22,23.85,23.22,23.85,878,21.1506547615631,21.724509735714,21.1506547615631,21.724509735714,963.902074419436,0.0,1.0
2020-05-07,23.78,24.2,23.48,23.48,12449,21.6607480719195,22.0433180546868,21.3874837985143,21.3874837985143,13666.9896633799,0.0,1.0
2020-05-08,24.99,25.02,24.23,24.23,9691,22.7629139746538,22.7902404019944,22.0706444820273,22.0706444820273,10639.1514842811,0.0,1.0
2020-05-11,24.37,24.62,24.03,24.62,27732,22.1981678096164,22.4258880374541,21.8884682997572,22.4258880374541,30445.2532207287,0.0,1.0
2020-05-12,23.41,24.13,23.41,24.04,8087,21.3237221347197,21.9795563908922,21.3237221347197,21.8975771088707,8878.21876518222,0.0,1.0
2020-05-13,22.17,23.26,22.06,23.26,4727,20.1942298046449,21.1870899980171,20.0940329043963,21.1870899980171,5189.4818972445,0.0,1.0
2020-05-14,22.65,22.65,21.61,21.8,9319,20.6314526420932,20.6314526420932,19.6841364942885,19.8572038674451,10230.7556167594,0.0,1.0
2020-05-15,22.76,22.89,22.37,22.37,2463,20.7316495423418,20.8500640608174,20.376405986915,20.376405986915,2703.97586480076,0.0,1.0
2020-05-18,24.94,25.02,23.9,23.9,6974,22.7173699290863,22.7902404019944,21.7700537812816,21.7700537812816,7656.32467767784,0.0,1.0
2020-05-19,24.41,25.02,24.41,24.82,14408,22.2346030460704,22.7902404019944,22.2346030460704,22.6080642197242,15817.65499799,0.0,1.0
2020-05-20,25.14,25.28,25.05,25.18,12885,22.8995461113564,23.0270694389455,22.8175668293349,22.9359813478105,14145.647185529,0.0,1.0
2020-05-21,25.38,25.51,25.24,25.34,5355,23.1181575300806,23.2365720485562,22.9906342024915,23.0817222936266,5878.92438327572,0.0,1.0
2020-05-22,25.24,25.43,25.01,25.43,6163,22.9906342024915,23.1637015756481,22.7811315928809,23.1637015756481,6765.97777294645,0.0,1.0
2020-05-26,26.73,26.94,26.31,26.31,4592,24.347846760404,24.5391317517877,23.9652767776367,23.9652767776367,5041.27371951487,0.0,1.0
2020-05-27,28.06,28.06,27.28,27.88,22576,25.5593183725005,25.5593183725005,24.8488312616469,25.3953598084573,24784.79866981,0.0,1.0
2020-05-28,27.33,27.78,27.33,27.64,6018,24.8943753072145,25.3042717173223,24.8943753072145,25.1767483897332,6606.79121168127,0.0,1.0
2020-05-29,26.47,26.47,26.22,26.34,3337,24.1110177234529,24.1110177234529,23.8832974956152,23.9926032049773,3663.48658580598,0.0,1.0
2020-06-01,27.21,27.3,27.09,27.09,3632,24.7850695978524,24.8670488798739,24.6757638884903,24.6757638884903,3987.34890010409,0.0,1.0
2020-06-02,27.67,27.75,27.6,27.6,4424,25.2040748170737,25.2769452899818,25.1403131532791,25.1403131532791,4856.83687611798,0.0,1.0
2020-06-03,29.04,29.16,28.73,28.73,252466,26.4519816656241,26.5612873749862,26.1696085831054,26.1696085831054,277166.857768084,0.0,1.0
2020-06-04,29.9,29.9,29.47,29.75,342056,27.2353392493857,27.2353392493857,26.8436604575049,27.0987071126831,375522.195862887,0.0,1.0
2020-06-05,31.78,32.36,31.73,31.88,22861,28.947795362725,29.4761062913084,28.9022513171575,29.0388834538601,25097.6826005726,0.0,1.0
2020-06-08,33.4,33.4,32.71,32.81,118226,30.4234224391132,30.4234224391132,29.7949146102812,29.8860027014163,129793.037187144,0.0,1.0
2020-06-09,31.93,32.6,31.93,32.6,11205,29.0844274994276,29.6947177100326,29.0844274994276,29.6947177100326,12301.2787515601,0.0,1.0
2020-06-10,30.23,30.9,30.23,30.35,2804,27.5359299501315,28.1462201607364,27.5359299501315,27.6452356594936,3078.3387433623,0.0,1.0
2020-06-11,27.29,28.59,27.16,28.59,709005,24.8579400707604,26.0420852555163,24.7395255522848,26.0420852555163,778372.881860767,0.0,1.0
2020-06-12,28.39,28.73,27.53,28.65,7318,25.8599090732462,26.1696085831054,25.0765514894846,26.0967381101974,8033.98107130004,0.0,1.0
2020-06-15,28.75,28.84,27.93,27.93,4636,26.1878262013324,26.269805483354,25.4409038540249,25.4409038540249,5089.5786070712,0.0,1.0
2020-06-16,29.58,30.43,29.39,30.43,7926,26.9438573577535,27.7181061324016,26.7707899845969,27.7181061324016,8701.4667902602,0.0,1.0
2020-06-17,28.78,29.19,28.78,29.14,23290,26.215152628673,26.5886138023267,26.215152628673,26.5430697567592,25568.6552542467,0.0,1.0
2020-06-18,28.82,29.06,28.39,28.39,4259,26.251587865127,26.4701992838512,25.8599090732462,25.8599090732462,4675.69354778175,0.0,1.0
2020-06-19,28.99,29.06,28.99,29.06,881,26.4064376200566,26.4701992838512,26.4064376200566,26.4701992838512,967.195589480095,0.0,1.0
2020-06-22,28.38,28.42,27.99,28.33,6724,25.8508002641327,25.8872355005867,25.4955567087059,25.8052562185651,7381.86508928962,0.0,1.0
2020-06-23,28.5,28.91,28.44,28.91,3164,25.9601059734948,26.3335671471486,25.9054531188137,26.3335671471486,3473.56055064133,0.0,1.0
2020-06-24,27.0,27.62,27.0,27.62,1796,24.5937846064687,25.1585307715062,24.5937846064687,25.1585307715062,1971.71768298099,0.0,1.0
2020-06-25,26.77,27.07,26.33,26.59,10349,24.5166329932773,24.7913804679872,24.1136700303695,24.3517845084514,11300.1948544879,0.1453,1.0
2020-06-26,26.16,26.87,26.04,26.87,19396,23.9579797947006,24.6082154848473,23.8480808048166,24.6082154848473,21178.7205911341,0.0,1.0
2020-06-29,27.2294,27.2294,26.9701,27.019,1364,24.9373629595497,24.9373629595497,24.6998895589088,24.7446733972865,1489.36764726268,0.0,1.0
2020-06-30,27.58,27.59,27.07,27.19,5804,25.258451174994,25.267609424151,24.7913804679872,24.9012794578711,6337.45588322036,0.0,1.0
2020-07-01,27.01,27.75,27.01,27.72,2457,24.7364309730452,25.4141414106629,24.7364309730452,25.3866666631919,2682.82720624956,0.0,1.0
2020-07-02,27.07,27.34,27.07,27.34,10807,24.7913804679872,25.0386531952261,24.7913804679872,25.0386531952261,11800.2904427916,0.0,1.0
2020-07-06,27.38,27.74,27.16,27.74,2267,25.0752861918541,25.4049831615059,24.8738047104002,25.4049831615059,2475.36397092704,0.0,1.0
2020-07-07,26.76,26.9,26.67,26.9,2280,24.5074747441203,24.6356902323183,24.4250505017074,24.6356902323183,2489.55882387017,0.0,1.0
2020-07-08,26.65,26.65,26.29,26.54,16201,24.4067340033934,24.4067340033934,24.0770370337415,24.3059932626664,17690.0625024213,0.0,1.0
2020-07-09,25.74,26.39,25.61,26.39,10927,23.5733333301068,24.1686195253115,23.4542760910658,24.1686195253115,11931.3198545742,0.0,1.0
2020-07-10,26.61,26.61,26.18,26.18,4885,24.3701010067654,24.3701010067654,23.9762962930146,23.9762962930146,5333.98897131831,0.0,1.0
2020-07-13,26.64,27.13,26.57,26.98,2992,24.3975757542364,24.8463299629292,24.3334680101374,24.7089562255742,3267.00000044716,0.0,1.0
2020-07-14,26.84,26.9,26.33,26.33,2770,24.5807407373763,24.6356902323183,24.1136700303695,24.1136700303695,3024.59558864928,0.0,1.0
2020-07-15,28.07,28.08,27.73,27.73,6212,25.7072053836868,25.7163636328438,25.3958249123489,25.3958249123489,6782.95588328134,0.0,1.0
2020-07-16,27.92,28.28,27.8,27.87,24659,25.5698316463318,25.8995286159837,25.4599326564479,25.5240404005468,26925.4522095678,0.0,1.0
2020-07-17,27.7,27.88,27.67,27.88,4651,25.3683501648779,25.5331986497038,25.3408754174069,25.5331986497038,5078.48161834217,0.0,1.0
2020-07-20,27.18,27.65,27.18,27.6,9767,24.8921212087141,25.3225589190929,24.8921212087141,25.276767673308,10664.7022073421,0.0,1.0
2020-07-21,27.94,28.11,27.75,27.96,41294,25.5881481446458,25.7438383803147,25.4141414106629,25.6064646429598,45089.4044179363,0.0,1.0
2020-07-22,28.1476,28.1476,27.87,27.87,4367,25.778273397145,25.778273397145,25.5240404005468,25.5240404005468,4768.37867712326,0.0,1.0
2020-07-23,28.404,28.63,28.225,28.23,35034,26.0130909055304,26.2200673364785,25.8491582456202,25.8537373701987,38254.0367699418,0.0,1.0
2020-07-24,28.07,28.42,28.07,28.42,3251,25.7072053836868,26.0277441041816,25.7072053836868,26.0277441041816,3549.80514754469,0.0,1.0
2020-07-27,27.9686,28.12,27.71,28.12,2710,25.6143407372348,25.7529966294717,25.3775084140349,25.7529966294717,2959.08088275796,0.0,1.0
2020-07-28,27.8063,28.0798,27.8063,27.86,5374,25.4657023534168,25.7161804678606,25.4657023534168,25.5148821513899,5867.93382433257,0.0,1.0
2020-07-29,28.42,28.42,27.8803,27.92,4024,26.0277441041816,26.0277441041816,25.5334733971786,25.5698316463318,4393.85294177787,0.0,1.0
2020-07-30,27.9238,28.07,27.78,28.07,1488,25.5733117810115,25.7072053836868,25.4416161581339,25.7072053836868,1624.76470610474,0.0,1.0
2020-07-31,27.6652,27.6652,27.3,27.3207,2214,25.3364794578116,25.3364794578116,25.0020201985981,25.0209777743531,2417.49264738971,0.0,1.0
2020-08-03,27.8621,27.96,27.859,27.96,335,25.5168053837128,25.6064646429598,25.5139663264742,25.6064646429598,365.790441226538,0.0,1.0
2020-08-04,27.95,28.0047,27.74,27.74,19756,25.5973063938028,25.6474020166916,25.4049831615059,25.4049831615059,21571.808826482,0.0,1.0
2020-08-05,28.526,28.526,28.2901,28.42,1979,26.1248215452458,26.1248215452458,25.9087784476322,26.0277441041816,2160.89338264871,0.0,1.0
2020-08-06,28.35,28.42,28.28,28.42,3149,25.9636363600826,26.0277441041816,25.8995286159837,26.0277441041816,3438.43014752946,0.0,1.0
2020-08-07,29.0645,29.0645,28.4,28.4,6428,26.61799326235,26.61799326235,26.0094276058676,26.0094276058676,7018.80882449009,0.0,1.0
2020-08-10,29.8133,29.93,29.8133,29.93,16909,27.3037629592258,27.4106397268879,27.3037629592258,27.4106397268879,18463.1360319389,0.0,1.0
2020-08-11,30.0727,30.65,30.0727,30.47,41651,27.5413279423583,28.0700336661916,27.5413279423583,27.9051851813657,45479.2169179896,0.0,1.0
2020-08-12,30.0729,30.28,29.8501,30.28,12734,27.5415111073414,27.7311784473828,27.3374653161236,27.7311784473828,13904.4044136679,0.0,1.0
2020-08-13,29.6643,29.94,29.6643,29.94,14106,27.1673050467866,27.4197979760449,27.1673050467866,27.4197979760449,15402.5073550494,0.0,1.0
2020-08-14,29.838,29.96,29.77,29.8,6543,27.3263838346436,27.4381144743589,27.264107740376,27.291582487847,7144.37867744846,0.0,1.0
2020-08-17,29.6287,29.7099,29.53,29.53,3972,27.1347016797877,27.2090666629425,27.0443097606081,27.0443097606081,4337.07353000539,0.0,1.0
2020-08-18,29.1144,29.5325,29.1144,29.4532,2918,26.6636929256434,27.0465993228974,26.6636929256434,26.9739744070824,3186.19852984787,0.0,1.0
2020-08-19,29.0625,29.396,29.0625,29.26,75609,26.6161616125186,26.9215892219044,26.6161616125186,26.7970370333692,82558.356628947,0.0,1.0
2020-08-20,28.7814,29.01,28.77,28.77,6551,26.3587232287154,26.5680808044444,26.3482828246765,26.3482828246765,7153.11397156731,0.0,1.0
2020-08-21,28.5431,28.5602,28.4675,28.5357,5088,26.1404821513042,26.1561427573627,26.0712457876773,26.133705046928,5555.64705958395,0.0,1.0
2020-08-24,29.4528,29.4528,28.6801,28.6801,8467,26.9736080771161,26.9736080771161,26.2659501647551,26.2659501647551,9245.21691303013,0.0,1.0
2020-08-25,29.3934,29.58,29.2702,29.58,3633,26.9192080771236,27.0901010063931,26.8063784475094,27.0901010063931,3966.91544171943,0.0,1.0
2020-08-26,29.0282,29.35,29.015,29.27,11043,26.5847488179101,26.8794612757822,26.5726599290228,26.8061952825262,12057.9816192975,0.0,1.0
2020-08-27,29.4443,29.52,29.32,29.32,6587,26.9658235653327,27.0351515114511,26.8519865283112,26.8519865283112,7192.42279510209,0.0,1.0
2020-08-28,29.6664,29.6664,29.4916,29.4916,2495,27.1692282791095,27.1692282791095,27.0091420838453,27.0091420838453,2724.31985331407,0.0,1.0
2020-08-31,29.1204,29.285,29.1204,29.285,5526,26.6691878751376,26.8199326562617,26.6691878751376,26.8199326562617,6033.90441259058,0.0,1.0
2020-09-01,29.2413,29.26,29.125,29.125,18416,26.7799111074457,26.7970370333692,26.6734006697498,26.6734006697498,20108.6470615758,0.0,1.0
2020-09-02,29.6686,29.7,29.27,29.27,6463,27.1712430939241,27.199999996277,26.8061952825262,26.8061952825262,7057.02573626003,0.0,1.0
2020-09-03,29.17,29.98,29.17,29.98,2549,26.7146127909563,27.4564309726729,26.7146127909563,27.4564309726729,2783.28308861625,0.0,1.0
2020-09-04,29.57,29.69,29.08,29.61,24044,27.0809427572361,27.1908417471201,26.6321885485433,27.1175757538641,26253.9264741817,0.0,1.0
2020-09-08,28.81,29.26,28.74,29.26,4959,26.3849158213044,26.7970370333692,26.3208080772055,26.7970370333692,5414.79044191762,0.0,1.0
2020-09-09,28.8488,28.9266,28.5615,28.84,4943,26.4204498280336,26.491701006475,26.1573333297531,26.4123905687754,5397.31985367992,0.0,1.0
2020-09-10,28.4177,28.8341,28.38,28.8341,11977,26.0256377068755,26.4069872017728,25.9911111075536,26.4069872017728,13077.8272076724,0.0,1.0
2020-09-11,28.4585,28.5,28.25,28.25,1389,26.063003363436,26.1010100974376,25.8720538685127,25.8720538685127,1516.66544138406,0.0,1.0
2020-09-14,29.0494,29.0494,28.62,28.62,3514,26.6041643061229,26.6041643061229,26.2109090873215,26.2109090873215,3836.97794170165,0.0,1.0
2020-09-15,28.8592,29.18,28.8592,29.18,3222,26.4299744071569,26.7237710401133,26.4299744071569,26.7237710401133,3518.13970636389,0.0,1.0
2020-09-16,29.1438,29.47,28.941,28.941,3680,26.690618178165,26.9893602656661,26.5048888852611,26.5048888852611,4018.23529466763,0.0,1.0
2020-09-17,29.04,29.06,28.77,28.77,4277,26.5955555519153,26.6138720502293,26.3482828246765,26.3482828246765,4670.10661828628,0.0,1.0
2020-09-18,28.6444,29.074,28.6444,29.074,3610,26.2332552152646,26.6266935990491,26.2332552152646,26.6266935990491,3941.80147112776,0.0,1.0
2020-09-21,27.4202,28.04,27.2,28.04,24245,25.1121023534652,25.6797306362158,24.9104377070281,25.6797306362158,26473.4007389176,0.0,1.0
2020-09-22,27.434,27.7181,27.2601,27.7181,20676,25.1247407373018,25.3849265958521,24.9654787844617,25.3849265958521,22576.367650149,0.0,1.0
2020-09-23,26.7624,27.87,26.74,27.65,6628,24.509672723918,25.5240404005468,24.4891582458063,25.3225589190929,7237.19117746117,0.0,1.0
2020-09-24,26.75,26.775,26.4,26.54,8455,24.6260740707034,24.6490890931994,24.3038637557596,24.4327478817372,9184.21870049788,0.1395,1.0
2020-09-25,26.9274,26.9274,26.5915,26.5915,114722,24.7893886703349,24.7893886703349,24.4801588280789,24.4801588280789,124616.432614845,0.0,1.0
2020-09-28,27.6496,27.82,27.31,27.31,7471,25.4542466401989,25.6111170335316,25.1416105746135,25.1416105746135,8115.35161577997,0.0,1.0
2020-09-29,27.3069,27.39,27.14,27.14,1614,25.138756711824,25.2152586466006,24.9851084216408,24.9851084216408,1753.20271822632,0.0,1.0
2020-09-30,27.5323,27.72,27.3854,27.51,14298,25.3462601546478,25.5190569435476,25.2110238824614,25.3257307545814,15531.1601395291,0.0,1.0
2020-10-01,27.641,27.7685,27.4801,27.4801,4151,25.4463294724603,25.5637060871898,25.2982047876762,25.2982047876762,4509.01145189434,0.0,1.0
2020-10-02,28.3995,28.3995,27.23,27.23,4706,26.1446052549885,26.1446052549885,25.0679625026263,25.0679625026263,5111.87855760413,0.0,1.0
2020-10-05,28.9986,28.9986,28.77,28.77,5362,26.6961372540823,26.6961372540823,26.485687888379,26.485687888379,5824.45661408273,0.0,1.0
2020-10-06,28.8659,29.69,28.77,29.35,3729,26.5739735146736,27.3326407162312,26.485687888379,27.0196364102858,4050.61520214743,0.0,1.0
2020-10-07,29.465,29.53,29.2377,29.29,5193,27.1255055137673,27.1853445722569,26.9162529292339,26.9644003562955,5640.88086477652,0.0,1.0
2020-10-08,29.8936,29.8936,29.687,29.687,4777,27.5200750594385,27.5200750594385,27.3298789135317,27.3298789135317,5189.0020972535,0.0,1.0
2020-10-09,29.7656,29.956,29.7656,29.945,4961,27.4022381442591,27.5775205555885,27.4022381442591,27.5673939456902,5388.87155211944,0.0,1.0
2020-10-12,30.0249,30.0249,29.9233,29.9233,3884,27.6409499575874,27.6409499575874,27.5474169061637,27.5474169061637,4218.98349293125,0.0,1.0
2020-10-13,29.5799,29.86,29.5601,29.86,3555,27.2312825571589,27.4891428692039,27.2130546593421,27.4891428692039,3861.60821765463,0.0,1.0
2020-10-14,29.5253,29.722,29.5253,29.7101,1742,27.1810177480277,27.3620999450261,27.1810177480277,27.351144794318,1892.24233900263,0.0,1.0
2020-10-15,29.8432,29.8544,29.5777,29.5777,2499,27.4736767740866,27.4839875041648,27.2292572351792,27.2292572351792,2714.53134625005,0.0,1.0
2020-10-16,29.7814,29.93,29.71,29.71,1951,27.4167836384765,27.5535849321927,27.351052734228,27.351052734228,2119.26796980146,0.0,1.0
2020-10-19,29.3949,29.8666,29.3578,29.8666,2483,27.0609713906886,27.4952188351428,27.0268170973046,27.4952188351428,2697.15139365301,0.0,1.0
2020-10-20,29.6635,29.9397,29.6635,29.735,27453,27.3082447923855,27.5625147609211,27.3082447923855,27.374067756724,29820.7399154072,0.0,1.0
2020-10-21,29.56,29.7225,29.56,29.7225,738,27.2129625992521,27.362560245476,27.2129625992521,27.362560245476,801.650313538429,0.0,1.0
2020-10-22,30.1199,30.15,29.87,29.88,55658,27.7284070430722,27.7561171301573,27.4983488782023,27.5075548872007,60458.3376028752,0.0,1.0
2020-10-23,30.4327,30.48,30.1915,30.2362,2750,28.0163710045419,28.0599154271043,27.7943220675007,27.8354729277235,2987.1793526161,0.0,1.0
2020-10-26,29.717,29.835,29.51,29.8224,4731,27.3574969405269,27.4661278467079,27.1669325542601,27.4545282753699,5139.034733537,0.0,1.0
2020-10-27,29.0336,29.35,29.0336,29.35,72666,26.7283582855766,27.0196364102858,26.7283582855766,27.0196364102858,78933.2272135279,0.0,1.0
2020-10-28,28.2195,28.7681,28.2195,28.41,2351,25.9788970930174,26.4839387466693,25.9788970930174,26.1542715644368,2553.76678472744,0.0,1.0
2020-10-29,28.6382,28.67,28.01,28.01,4186,26.3643526897801,26.393627798395,25.7860312045011,25.7860312045011,4547.03009820037,0.0,1.0
2020-10-30,28.7518,28.7518,28.54,28.55,1978,26.4689329520019,26.4689329520019,26.2739496814159,26.2831556904143,2148.59663980896,0.0,1.0
2020-11-02,29.5016,29.5016,29.0,29.07,2272,27.1591995067015,27.1591995067015,26.697426095342,26.7618681583308,2467.95326877955,0.0,1.0
2020-11-03,30.2598,30.26,30.0963,30.226,8546,27.8571991089597,27.8573832291397,27.7066808618359,27.8260827985451,9283.06718089352,0.0,1.0
2020-11-04,29.595,30.1,29.595,29.87,3340,27.2451836307465,27.7100870851654,27.2451836307465,27.4983488782023,3628.06510463191,0.0,1.0
2020-11-05,30.3528,30.5489,30.33,30.392,7885,27.9428149926447,28.1233448291032,27.9218252921284,27.9789025479185,8565.05788922836,0.0,1.0
2020-11-06,29.9442,30.3614,29.9442,30.358,3841,27.5666574649704,27.9507321603834,27.5666574649704,27.9476021173239,4172.2748703267,0.0,1.0
2020-11-09,32.68,33.07,31.78,31.78,8701,30.085237406751,30.4442717576883,29.2566965968955,29.2566965968955,9451.43547167733,0.0,1.0
2020-11-10,33.088,33.088,32.49,32.49,5184,30.4608425738854,30.4608425738854,29.9103232357815,29.9103232357815,5631.10464144068,0.0,1.0
2020-11-11,32.463,33.14,32.4501,33.14,2795,29.8854670114858,30.5087138206771,29.8735912598779,30.5087138206771,3036.06046929527,0.0,1.0
2020-11-12,31.8694,32.25,31.6398,32.2199,12253,29.3389983173412,29.68937901982,29.127628350738,29.6616689327349,13309.78494822,0.0,1.0
2020-11-13,32.8199,32.86,32.18,32.18,2043,30.2140294726385,30.250945568722,29.6249369568313,29.6249369568313,2219.20269723443,0.0,1.0
2020-11-16,33.859,33.9175,33.65,33.65,15962,31.1706258676616,31.2244810203022,30.9782202795952,30.9782202795952,17338.6752096212,0.0,1.0
2020-11-17,33.9297,34.0699,33.3691,33.3691,3531,31.2357123512802,31.3647805974377,30.7196234868303,30.7196234868303,3835.53828875908,0.0,1.0
2020-11-18,33.5248,34.26,33.5248,34.14,8001,30.8629610469353,31.5397868284972,30.8629610469353,31.4293147205165,8691.06254555687,0.0,1.0
2020-11-19,33.5326,33.56,33.2294,33.25,4892,30.870141733954,30.8953661986096,30.5910155411227,30.6099799196594,5313.92050654472,0.0,1.0
2020-11-20,33.3645,33.54,33.258,33.54,3198,30.715388722691,30.8769541806128,30.6173447268581,30.8769541806128,3473.8180253332,0.0,1.0
2020-11-23,34.13,34.26,34.0002,34.0566,1705,31.4201087115181,31.5397868284972,31.3006147147189,31.3525366054698,1852.05119862198,0.0,1.0
2020-11-24,35.2459,35.255,34.63,34.63,4062,32.4474072556488,32.4557847238374,31.8804091614378,31.8804091614378,4412.33546557331,0.0,1.0
2020-11-25,34.8393,35.16,34.67,35.16,33370,32.0730909297741,32.3683276383526,31.9172331974313,32.3683276383526,36248.0636351998,0.0,1.0
2020-11-27,34.6069,34.6069,34.525,34.525,224,31.8591432806515,31.8591432806515,31.7837460669546,31.7837460669546,243.319336358548,0.0,1.0
2020-11-30,33.6554,34.4562,33.6554,34.43,14776,30.9831915244543,31.7204087250457,30.9831915244543,31.6962889814699,16050.3862233656,0.0,1.0
2020-12-01,34.2886,34.5347,34.21,34.34,2283,31.5661160142326,31.7926758956831,31.4937567835052,31.6134349004843,2479.90198619002,0.0,1.0
2020-12-02,34.5392,34.5392,34.34,34.35,59330,31.7968185997323,31.7968185997323,31.6134349004843,31.6226409094827,64447.0367238958,0.0,1.0
2020-12-03,34.8041,35.02,34.68,34.68,2777,32.0406857780998,32.2394435123751,31.9264392064297,31.9264392064297,3016.5080226236,0.0,1.0
2020-12-04,35.5872,35.5872,35.14,35.14,3593,32.761608342764,32.761608342764,32.3499156203558,32.3499156203558,3902.8856050726,0.0,1.0
2020-12-07,35.3326,35.45,35.22,35.45,6730,32.5272233536649,32.635301899306,32.423563692343,32.635301899306,7310.44256112958,0.0,1.0
2020-12-08,35.3341,35.35,35.25,35.3011,3861,32.5286042550147,32.5432418093221,32.4511817193382,32.49822442532,4193.999811073,0.0,1.0
2020-12-09,35.4971,35.4971,35.43,35.47,631,32.6786622016885,32.6786622016885,32.6168898813092,32.6537139173028,685.42188054573,0.0,1.0
2020-12-10,35.5826,35.59,35.32,35.34,10133,32.7573735786247,32.7641860252836,32.5156237823269,32.5340358003237,11006.9412291124,0.0,1.0
2020-12-11,35.3059,35.37,35.16,35.3333,2611,32.5026433096392,32.5616538273189,32.3683276383526,32.5278677742948,2836.19101442932,0.0,1.0
2020-12-14,35.0512,35.7739,35.0512,35.7402,1873,32.2681662604501,32.933484530764,32.2681662604501,32.9024602804394,2034.54070089089,0.0,1.0
2020-12-15,35.7541,35.7541,35.3554,35.3554,1453,32.9152566329472,32.9152566329472,32.5482130541812,32.5482130541812,1578.31694521862,0.0,1.0
2020-12-16,35.6223,35.697,35.53,35.62,3038,32.7939214343484,32.8626903215664,32.7089499712932,32.7918040522787,3300.0184993628,0.0,1.0
2020-12-17,35.7155,35.7155,35.56,35.56,2861,32.8797214382134,32.8797214382134,32.7365679982884,32.7365679982884,3107.75277375806,0.0,1.0
2020-12-18,35.4109,35.66,35.4109,35.66,2064,32.5993064041223,32.8286280882723,32.5993064041223,32.8286280882723,2242.01388501805,0.0,1.0
2020-12-21,35.04,35.2048,34.74,35.16,1704,32.2578555303719,32.4095705586654,31.9816752604201,32.3683276383526,1850.96495158467,0.0,1.0
2020-12-22,35.0891,35.255,35.0891,35.18,5558,32.303057034554,32.4557847238374,32.303057034554,32.3867396563494,6037.36103339647,0.0,1.0
2020-12-23,35.6818,35.72,35.452,35.452,10134,32.8486971878888,32.8838641422627,32.6371431011057,32.6371431011057,11008.0274761497,0.0,1.0
2020-12-24,35.38,35.38,35.24,35.24,2794,32.7772585580613,32.7772585580613,32.6475577045246,32.6475577045246,3015.86295952406,0.2242,1.0
2020-12-28,35.6276,35.71,35.614,35.71,8962,33.0066437818876,33.0829819985407,32.9940442704012,33.0829819985407,9673.64489737102,0.0,1.0
2020-12-29,35.2487,35.385,35.17,35.347,8114,32.6556176861372,32.7818907314019,32.5827072777562,32.7466862140133,8758.30782160996,0.0,1.0
2020-12-30,35.5914,35.655,35.55,35.6,4372,32.9731068469017,33.0320280917941,32.9347524516416,32.9810741850475,4719.16709342849,0.0,1.0
2020-12-31,35.7369,35.7845,35.5,35.5,7339,33.1079030911131,33.1520013813155,32.8884307182356,32.8884307182356,7921.76745166322,0.0,1.0
2021-01-04,35.11,35.97,34.84,35.97,255420,32.5271211976691,33.3238550122517,32.2769838372769,33.3238550122517,275702.117795861,0.0,1.0
2021-01-05,35.51,35.775,35.175,35.4432,88461,32.8976950649168,33.1432002519684,32.5873394510968,32.8358092290864,95485.4163430414,0.0,1.0
2021-01-06,37.2692,37.42,37.0601,37.0601,147651,34.5274789330723,34.6671852810247,34.3337614439685,34.3337614439685,159375.512468392,0.0,1.0
2021-01-07,37.5324,37.68,37.4701,37.68,8478,34.7713165377213,34.9080582947357,34.7135996578975,34.9080582947357,9151.21194375267,0.0,1.0
2021-01-08,37.2838,37.6,36.89,37.6,30838,34.5410048792268,34.8339435212862,34.1761749069214,34.8339435212862,33286.7508753769,0.0,1.0
2021-01-11,37.4445,37.4799,36.92,36.92,9327,34.6898829303936,34.722678717645,34.203967946965,34.203967946965,10067.6284264427,0.0,1.0
2021-01-12,37.9578,37.96,37.3817,37.3817,15969,35.1654218455392,35.1674600018091,34.6317028332357,34.6317028332357,17237.0492486184,0.0,1.0
2021-01-13,37.6458,37.8,37.5766,37.8,10413,34.876374229086,35.01923045491,34.8122649500522,35.01923045491,11239.8643512971,0.0,1.0
2021-01-14,38.0664,38.2337,37.89,37.89,14187,35.266032650497,35.4210251704734,35.1026095750408,35.1026095750408,15313.5461012054,0.0,1.0
2021-01-15,37.7684,37.843,37.54,37.5521,6740,34.9899551193974,35.0590671456391,34.778357441199,34.7895673006832,7275.2027012141,0.0,1.0
2021-01-19,37.9044,38.0221,37.85,37.99,21550,35.1159502342617,35.2249915946993,35.065552188316,35.1952530418527,23261.2193191637,0.0,1.0
2021-01-20,38.2188,38.28,37.96,37.96,23835,35.4072212939184,35.4639190956073,35.1674600018091,35.1674600018091,25727.6641518454,0.0,1.0
2021-01-21,37.9375,38.39,37.92,38.39,22465,35.1466152217764,35.5658269091004,35.1304026150843,35.5658269091004,24248.8766591654,0.0,1.0
2021-01-22,37.9369,37.9369,37.59,37.6,3326,35.1460593609755,35.1460593609755,34.824679174605,34.8339435212862,3590.10744573265,0.0,1.0
2021-01-25,37.8569,37.86,37.59,37.59,5556,35.071944587526,35.0748165349972,34.824679174605,34.824679174605,5997.18489732129,0.0,1.0
2021-01-26,37.565,37.9529,37.53,37.9201,6922,34.801518307902,35.1608823156655,34.7690930945178,35.1304952585511,7471.65476228544,0.0,1.0
2021-01-27,36.91,37.189,36.7,37.05,8834,34.1947036002838,34.4531788726891,34.0001523199788,34.3244044538205,9535.48081046369,0.0,1.0
2021-01-28,37.16,37.31,37.13,37.2423,2077,34.4263122673136,34.5652774675316,34.3985192272701,34.5025578404999,2241.92819145722,0.0,1.0
2021-01-29,36.2937,37.07,36.16,37.07,11599,33.6237419143219,34.3429331471829,33.4998775991943,34.3429331471829,12520.0409690478,0.0,1.0
2021-02-01,36.9797,36.9797,36.295,36.66,16546,34.2592760966517,34.2592760966517,33.6249462793904,33.963094933254,17859.8670466303,0.0,1.0
2021-02-02,37.3049,37.42,37.122,37.122,7401,34.5605526507241,34.6671852810247,34.3911077499251,34.3911077499251,7988.69068125898,0.0,1.0
2021-02-03,37.5313,37.55,37.265,37.33,4859,34.7702974595864,34.7876217878802,34.5235879074662,34.5838061608939,5244.83826783371,0.0,1.0
2021-02-04,38.13,38.14,37.6791,37.6791,10125,35.3249538953894,35.3342182420706,34.9072245035344,34.9072245035344,10928.9951557556,0.0,1.0
2021-02-05,38.441,38.5199,38.2844,38.2844,5742,35.6130750771745,35.6861707724891,35.467995408147,35.467995408147,6197.9545861085,0.0,1.0
2021-02-08,39.0659,39.0659,38.7559,38.7559,8256,36.1920041012823,36.1920041012823,35.9048093541653,35.9048093541653,8911.58360552276,0.0,1.0
2021-02-09,39.2211,39.31,38.87,38.99,10415,36.3357867617744,36.4181468037702,36.0105155497977,36.121687709972,11242.023165155,0.0,1.0
2021-02-10,39.29,39.4999,39.225,39.47,6529,36.3996181104078,36.594076747246,36.33939985698,36.5663763506693,7047.44783920278,0.0,1.0
2021-02-11,39.4052,39.54,39.325,39.5,3881,36.5063433841751,36.6312267774376,36.432043323792,36.5941693907128,4189.1782913074,0.0,1.0
2021-02-12,39.45,39.5729,39.28,39.28,5639,36.5478476573069,36.6617064780187,36.3903537637266,36.3903537637266,6086.77567242525,0.0,1.0
2021-02-16,39.7103,39.79,39.679,39.79,4353,36.7889986014183,36.8628354444674,36.7600011963062,36.8628354444674,4698.65836177818,0.0,1.0
2021-02-17,39.61,39.65,39.42,39.55,7948,36.696077204206,36.7331345909307,36.5200546172633,36.6404911241188,8579.12627140201,0.0,1.0
2021-02-18,39.2788,39.52,39.145,39.52,9856,36.3892420421248,36.6126980840752,36.2652850835305,36.6126980840752,10638.6346918644,0.0,1.0
2021-02-19,39.9437,39.969,39.6268,39.6268,5058,37.0052284529574,37.0286672500608,36.7116413066304,36.7116413066304,5459.64024669746,0.0,1.0
2021-02-22,40.3873,40.59,40.0138,40.0138,5153,37.4161948717351,37.6039831789629,37.0701715231925,37.0701715231925,5562.18390494899,0.0,1.0
2021-02-23,40.6819,40.77,40.0286,40.0286,173599,37.6891225249631,37.7707414192244,37.0838827562807,37.0838827562807,187383.963461137,0.0,1.0
2021-02-24,41.42,41.429,40.66,40.66,35902,38.3729239535019,38.381261865515,37.6688336057312,37.6688336057312,38752.8675636481,0.0,1.0
2021-02-25,40.33,41.335,40.21,41.335,14395,37.3631101652519,38.2941770067118,37.2519380050776,38.2941770067118,15538.0627424298,0.0,1.0
2021-02-26,39.9,40.49,39.5759,40.29,71513,36.9647432579606,37.511339712151,36.6644857820231,37.3260527785271,77191.6277109678,0.0,1.0
2021-03-01,41.0376,41.3,40.56,40.56,45482,38.0186553364131,38.2617517933276,37.5761901389193,37.5761901389193,49093.5859431186,0.0,1.0
2021-03-02,40.7085,41.07,40.63,41.07,79619,37.713765687135,38.0486718196602,37.6410405656877,38.0486718196602,85941.3002771461,0.0,1.0
2021-03-03,40.9583,41.4,40.815,40.815,26202,37.9451890672312,38.3543952601395,37.8124309792897,37.8124309792897,28282.620352702,0.0,1.0
2021-03-04,40.3693,41.24,40.01,41.05,9695,37.399519047709,38.2061657132405,37.0666510714537,38.0301431262978,10464.8501763013,0.0,1.0
2021-03-05,41.6,41.63,40.245,40.74,16251,38.5396821937634,38.567475233807,37.2843632184617,37.7429483791808,17541.4420025861,0.0,1.0
2021-03-08,42.4423,42.76,41.88,41.93,53317,39.3200181147203,39.6143464087818,38.7990839008368,38.8454056342428,57550.7392315477,0.0,1.0
2021-03-09,42.1203,42.76,42.073,42.76,28614,39.0217061515859,39.6143464087818,38.9778857917838,39.6143464087818,30886.149865362,0.0,1.0
2021-03-10,42.88,42.99,42.2,42.2,33444,39.7255185689561,39.8274263824492,39.095542994635,39.095542994635,36099.6853322558,0.0,1.0
2021-03-11,43.1433,43.31,43.09,43.145,103653,39.9694488170719,40.1238854762474,39.9200698492612,39.9710237560077,111883.766407855,0.0,1.0
2021-03-12,43.6957,43.6957,43.24,43.24,28419,40.481211327741,40.481211327741,40.0590350494791,40.0590350494791,30675.6655142142,0.0,1.0
2021-03-15,44.09,44.11,43.58,43.78,31950,40.8465045173805,40.8650332107429,40.3740228366396,40.5593097702635,34487.0513803843,0.0,1.0
2021-03-16,43.5922,43.91,43.435,43.91,11712,40.3853253395907,40.679746277119,40.2396898097623,40.679746277119,12642.0139520207,0.0,1.0
2021-03-17,43.8327,43.8327,43.41,43.58,7640,40.6081328772734,40.6081328772734,40.2165289430594,40.3740228366396,8246.66893728125,0.0,1.0
2021-03-18,43.3556,44.33,43.325,43.84,5810,40.1661308971137,41.0688488377291,40.1377819962692,40.6148958503507,6271.35425727802,0.0,1.0
2021-03-19,43.2672,43.5632,42.8466,42.8466,15626,40.0842340724519,40.3584587342152,39.6945756510409,39.6945756510409,16866.8126719839,0.0,1.0
2021-03-22,42.8136,43.49,42.6688,43.49,18770,39.664003306993,40.2906437165089,39.5298555670493,40.2906437165089,20260.4680566452,0.0,1.0
2021-03-23,41.6397,42.46,41.5245,42.46,25882,38.5764616500877,39.336416008346,38.4697363763204,39.336416008346,27937.2101354337,0.0,1.0
2021-03-24,41.5024,42.4882,41.5,42.295,10784,38.449262170155,39.362541465987,38.4470387269515,39.1835542881063,11640.3243219425,0.0,1.0
2021-03-25,42.38,42.44,41.01,41.218,21805,39.3020452821588,39.3576876303638,38.0315449981437,38.2244384719212,23512.6669201487,0.0429,1.0
2021-03-26,43.04,43.04,42.3204,42.76,11873,39.9141111124142,39.9141111124142,39.2467738829418,39.6544468207907,12802.8385390014,0.0,1.0
2021-03-29,42.46,43.15,42.43,43.115,13008,39.3762350797655,40.0161220841234,39.348413905663,39.9836640476705,14026.7264983854,0.0,1.0
2021-03-30,43.04,43.0756,42.524,42.524,15988,39.9141111124142,39.9471255723492,39.4355869178509,39.4355869178509,17240.1063388827,0.0,1.0
2021-03-31,42.8657,43.16,42.8657,43.0199,23953,39.7524700908786,40.0253958088243,39.7524700908786,39.8954709257655,25828.8883622252,0.0,1.0
2021-04-01,43.35,43.35,42.88,43.03,35744,40.2015965781402,40.2015965781402,39.7657315172008,39.9048373877134,38543.3050398438,0.0,1.0
2021-04-05,43.74,43.76,43.48,43.76,33542,40.563271841473,40.5818192908747,40.3221549992511,40.5818192908747,36168.8545671005,0.0,1.0
2021-04-06,43.7092,44.02,43.6468,43.85,99776,40.5347087693944,40.8229361330965,40.4768407272612,40.6652828131822,107589.995625992,0.0,1.0
2021-04-07,43.62,43.715,43.46,43.625,67437,40.4519871450629,40.5400875297209,40.3036075498495,40.4566240074133,72718.3544643002,0.0,1.0
2021-04-08,43.65,43.6655,43.16,43.61,47590,40.4798083191654,40.4941825924517,40.0253958088243,40.4427134203621,51317.0290635119,0.0,1.0
2021-04-09,43.8937,43.93,43.61,43.64,13221,40.7058089901249,40.7394726107889,40.4427134203621,40.4705345944646,14256.4076749042,0.0,1.0
2021-04-12,44.1591,44.1591,44.0657,44.0657,3330,40.9519336436852,40.9519336436852,40.8653170549793,40.8653170549793,3590.79022444829,0.0,1.0
2021-04-13,43.79,44.04,43.63,44.04,11338,40.6096404649772,40.8414835824982,40.4612608697637,40.8414835824982,12225.9398092477,0.0,1.0
2021-04-14,44.1484,44.4252,44.01,44.01,14238,40.9420107582553,41.1987074579745,40.8136624083957,40.8136624083957,15353.0544191276,0.0,1.0
2021-04-15,44.372,44.41,44.18,44.41,22092,41.1493712425661,41.1846113964292,40.9713157283099,41.1846113964292,23822.1434349885,0.0,1.0
2021-04-16,44.7909,44.879,44.6,44.64,12751,41.5378475702842,41.6195490848986,41.3608121657452,41.3979070645486,13749.5994450271,0.0,1.0
2021-04-19,44.6703,44.82,44.475,44.82,9368,41.4260064503921,41.5648341091637,41.2448906069847,41.5648341091637,10101.6585052948,0.0,1.0
2021-04-20,44.1149,44.65,43.86,44.62,28149,40.9109437805075,41.4071807892494,40.6745565378831,41.3793596151469,30353.4997081066,0.0,1.0
2021-04-21,44.73,44.73,44.05,44.05,12782,41.4813705868561,41.4813705868561,40.850757307199,40.850757307199,13783.0272218913,0.0,1.0
2021-04-22,44.35,44.83,44.2665,44.83,25202,41.1289690482242,41.5741078338645,41.0515334469722,41.5741078338645,27175.704275239,0.0,1.0
2021-04-23,44.97,45.12,44.6,44.6,15305,41.7039399796763,41.8430458501889,41.3608121657452,41.3608121657452,16503.6169324868,0.0,1.0
2021-04-26,45.0375,45.2932,44.99,45.1456,6491,41.7665376214069,42.0036667620074,41.722487429078,41.866786585423,6999.34514921739,0.0,1.0
2021-04-27,45.19,45.19,44.99,45.19,4119,41.9079619230947,41.9079619230947,41.722487429078,41.9079619230947,4441.58106141218,0.0,1.0
2021-04-28,45.1839,45.35,45.155,45.35,10483,41.9023049510272,42.0563415183082,41.8755038866418,42.0563415183082,11303.9801570245,0.0,1.0
2021-04-29,45.5733,45.7457,45.37,45.62,8752,42.2634237908779,42.4233028047204,42.0748889677099,42.3067320852308,9437.41622954099,0.0,1.0
2021-04-30,45.1109,45.42,45.09,45.39,20046,41.8346067607111,42.1212575912141,41.8152246760864,42.0934364171115,21615.9101619491,0.0,1.0
2021-05-03,45.54,45.87,45.405,45.49,78559,42.2325422876241,42.5385752027518,42.1073470041628,42.1861736641199,84711.378150881,0.0,1.0
2021-05-04,45.75,45.78,45.19,45.56,232685,42.4272905063418,42.4551116804443,41.9079619230947,42.2510897370258,250907.814827553,0.0,1.0
2021-05-05,45.84,45.96,45.38,45.63,287438,42.5107540286493,42.6220387250594,42.0841626924107,42.3160058099317,309948.816977468,0.0,1.0
2021-05-06,46.1067,46.17,45.54,46.03,153941,42.7580842664207,42.816786943777,42.2325422876241,42.6869547979653,165996.948330869,0.0,1.0
2021-05-07,46.695,46.72,45.89,46.1,59337,43.3036574905711,43.3268418023232,42.5571226521535,42.7518708708712,63983.9998642909,0.0,1.0
2021-05-10,46.48,47.2327,46.45,46.87,41115,43.1042724095031,43.8023056677353,43.0764512354006,43.4659476728358,44334.9369604179,0.0,1.0
2021-05-11,45.84,45.96,45.42,45.9,119017,42.5107540286493,42.6220387250594,42.1212575912141,42.5663963768544,128337.861904854,0.0,1.0
2021-05-12,44.6237,45.83,44.56,45.82,53621,41.3827908932862,42.5014803039485,41.3237172669418,42.4922065792477,57820.3491366793,0.0,1.0
2021-05-13,45.5002,45.69,44.76,44.76,94431,42.1956328633148,42.3716481581367,41.5091917609586,41.5091917609586,101826.399905368,0.0,1.0
2021-05-14,46.1771,46.2404,45.81,45.85,46285,42.8233712883146,42.882073965671,42.4829328545468,42.5200277533502,49909.8274890659,0.0,1.0
2021-05-17,46.175,46.2361,45.765,46.12,79927,42.8214238061275,42.8780862640496,42.441201093393,42.7704183202728,86186.513594438,0.0,1.0
2021-05-18,45.68,46.21,45.68,46.21,46246,42.3623744334359,42.8538818425804,42.3623744334359,42.8538818425804,49867.7731891399,0.0,1.0
2021-05-19,45.28,45.28,44.62,45.1,9433,41.9914254454023,41.9914254454023,41.3793596151469,41.8244984007872,10171.7490051714,0.0,1.0
2021-05-20,45.32,45.49,45.07,45.37,20248,42.0285203442057,42.1861736641199,41.7966772266847,42.0748889677099,21833.729869258,0.0,1.0
2021-05-21,45.52,45.8,45.34,45.6,42962,42.2139948382225,42.473659129846,42.0470677936073,42.2881846358292,46326.5854722966,0.0,1.0
2021-05-24,45.6544,45.82,45.5,45.82,9254,42.3386336982017,42.4922065792477,42.1954473888208,42.4922065792477,9978.73055166503,0.0,1.0
2021-05-25,45.18,45.9,45.1,45.9,25533,41.8986881983939,42.5663963768544,41.8244984007872,42.5663963768544,27532.6266669184,0.0,1.0
2021-05-26,45.5761,45.63,45.285,45.41,29250,42.2660204337942,42.3160058099317,41.9960623077527,42.1119838665132,31540.7249444782,0.0,1.0
2021-05-27,45.9219,46.0405,45.86,45.92,34369,42.5867058339492,42.6966922089012,42.529301478051,42.584943826256,37060.6213886076,0.0,1.0
2021-05-28,45.93,46.0,45.66,46.0,34032,42.5942175509569,42.6591336238628,42.3438269840342,42.6591336238628,36697.2291046319,0.0,1.0
2021-06-01,46.34,46.37,46.11,46.32,39416,42.9744402636913,43.0022614377938,42.761144595572,42.9558928142896,42502.8791251814,0.0,1.0
2021-06-02,46.1394,46.52,46.1,46.52,9217,42.7884093461925,43.1413673083064,42.7518708708712,43.1413673083064,9938.83288250448,0.0,1.0
2021-06-03,46.0959,46.12,45.855,45.875,4953,42.7480686437438,42.7704183202728,42.5246646157006,42.5432120651023,5340.89609059832,0.0,1.0
2021-06-04,46.1819,46.29,45.865,46.24,20039,42.827822676171,42.9280716401871,42.5339383404014,42.8817030166829,21608.3619542701,0.0,1.0
2021-06-07,46.0483,46.34,46.0013,46.16,19213,42.7039257141678,42.9744402636913,42.6603392080739,42.8075132190762,20717.6734481457,0.0,1.0
2021-06-08,46.36,46.42,45.7044,46.1,8000,42.992987713093,43.048630061298,42.3850023217059,42.7518708708712,8626.52306173765,0.0,1.0
2021-06-09,46.09,46.42,46.09,46.42,6071,42.7425971461703,43.048630061298,42.7425971461703,43.048630061298,6546.45268847616,0.0,1.0
2021-06-10,45.8747,46.41,45.86,46.41,10056,42.5429338533612,43.0393563365972,42.529301478051,43.0393563365972,10843.5394886042,0.0,1.0
2021-06-11,46.1283,46.1283,45.965,46.02,26874,42.7781155117745,42.7781155117745,42.6266755874098,42.6776810732644,28978.6475951422,0.0,1.0
2021-06-14,45.6034,46.12,45.4999,46.12,10244,42.2913377022275,42.7704183202728,42.1953546515738,42.7704183202728,11046.262780555,0.0,1.0
2021-06-15,45.78,45.9,45.365,45.71,6994,42.4551116804443,42.5663963768544,42.0702521053594,42.3901956075384,7541.73778672414,0.0,1.0
2021-06-16,45.3873,45.75,45.282,45.75,17280,42.0909325114423,42.4272905063418,41.9932801903425,42.4272905063418,18633.2898133533,0.0,1.0
2021-06-17,44.3147,45.47,44.0141,45.47,111772,41.0962328000302,42.1676262147183,40.817464635523,42.1676262147183,120525.466957068,0.0,1.0
2021-06-18,43.3347,43.84,43.28,43.81,25506,40.187407779348,40.6560090884814,40.1366805052344,40.6281879143789,27503.512151585,0.0,1.0
2021-06-21,44.42,44.44,43.57,43.57,15716,41.1938851211301,41.2124325705318,40.4056185215587,40.4056185215587,16946.8045547836,0.0,1.0
2021-06-22,44.3368,44.495,44.1272,44.1272,11103,41.1167277316191,41.2634380563864,40.9223504618895,40.9223504618895,11972.5356943091,0.0,1.0
2021-06-23,44.2614,44.47,44.24,44.47,8474,41.0468038473748,41.2402537446343,41.026958076515,41.2402537446343,9137.6445531456,0.0,1.0
2021-06-24,44.5195,44.58,44.2201,44.39,15926,41.4089427969426,41.4652156894776,41.1304617386781,41.2884909030039,17122.3293595496,0.1324,1.0
2021-06-25,45.07,45.14,44.62,44.62,76217,41.9209796124889,41.9860887443477,41.5024209076826,41.5024209076826,81942.2690441287,0.0,1.0
2021-06-28,44.4295,45.06,44.2701,45.06,15431,41.3252310559813,41.9116783079377,41.1769682614344,41.9116783079377,16590.1459467041,0.0,1.0
2021-06-29,44.2612,44.75,44.21,44.75,6286,41.1686901003837,41.6233378668489,41.1210674210813,41.6233378668489,6758.19178413468,0.0,1.0
2021-06-30,44.4422,44.47,44.22,44.22,13678,41.3370437127614,41.3629013394139,41.1303687256326,41.1303687256326,14705.4640826271,0.0,1.0
2021-07-01,44.87,45.01,44.51,44.87,176077,41.7349535214639,41.8651717851814,41.4001065576189,41.7349535214639,189303.553098168,0.0,1.0
2021-07-02,44.735,45.03,44.66,45.03,14419,41.609385910022,41.8837743942839,41.5396261258876,41.8837743942839,15502.1265248867,0.0,1.0
2021-07-06,44.0726,44.66,43.79,44.66,12636,40.9932674965471,41.5396261258876,40.7304126299288,41.5396261258876,13585.1911206373,0.0,1.0
2021-07-07,44.2855,44.2999,43.795,43.95,48090,41.1912922704433,41.2046861489971,40.7350632822044,40.8792335027488,51702.4248964423,0.0,1.0
2021-07-08,43.6,43.97,43.245,43.54,54832,40.553687843455,40.8978361118513,40.2234915318856,40.4978800161475,58950.8704911983,0.0,1.0
2021-07-09,44.64,44.66,44.11,44.11,7645,41.5210235167851,41.5396261258876,41.0280543755688,41.0280543755688,8219.27715394681,0.0,1.0
2021-07-12,44.83,44.86,44.44,44.44,6313,41.6977483032589,41.7256522169127,41.3349974257601,41.3349974257601,6787.21997028989,0.0,1.0
2021-07-13,44.14,44.64,44.09,44.64,8628,41.0559582892226,41.5210235167851,41.0094517664663,41.5210235167851,9276.11815359751,0.0,1.0
2021-07-14,44.05,44.5948,43.89,44.5948,13421,40.9722465482613,41.4789816202135,40.8234256754413,41.4789816202135,14429.1587551498,0.0,1.0
2021-07-15,44.06,44.12,43.741,43.75,9890,40.9815478528126,41.0373556801201,40.6848362376277,40.6932074117238,10632.917076852,0.0,1.0
2021-07-16,43.47,44.18,43.4653,44.1756,14982,40.4327708842888,41.0931635074276,40.4283992711497,41.089070933425,16107.4179621231,0.0,1.0
2021-07-19,42.51,42.76,42.24,42.76,53127,39.5398456473686,39.7723782611499,39.2887104244849,39.7723782611499,57117.7942913973,0.0,1.0
2021-07-20,43.6,43.87,42.57,42.57,51497,40.553687843455,40.8048230663388,39.5956534746761,39.5956534746761,55365.3519420273,0.0,1.0
2021-07-21,44.165,44.31,43.89,43.9,34827,41.0792115506007,41.2140804665938,40.8234256754413,40.8327269799926,37443.1347862008,0.0,1.0
2021-07-22,43.68,43.82,43.514,43.79,28657,40.628098279865,40.7583165435825,40.4736966243143,40.7304126299288,30809.656690733,0.0,1.0
2021-07-23,44.01,44.02,43.7955,43.96,25433,40.9350413300563,40.9443426346076,40.735528347432,40.8885348073001,27343.4762402,0.0,1.0
2021-07-26,44.17,44.28,44.01,44.01,8989,41.0838622028763,41.1861765529401,40.9350413300563,40.9350413300563,9664.23575367271,0.0,1.0
2021-07-27,44.15,44.1711,43.94,43.94,48195,41.0652595937738,41.084885346377,40.8699321981976,40.8699321981976,51815.312287046,0.0,1.0
2021-07-28,44.3297,44.58,44.129,44.129,31742,41.2324040365598,41.4652156894776,41.0457268542162,41.0457268542162,34126.3957384669,0.0,1.0
2021-07-29,44.86,45.08,44.751,44.751,26932,41.7256522169127,41.9302809170402,41.624267997304,41.624267997304,28955.0781308169,0.0,1.0
2021-07-30,44.66,45.04,44.6,44.71,9114,41.5396261258876,41.8930756988352,41.4838182985801,41.5861326486439,9798.62550439127,0.0,1.0
2021-08-02,44.48,45.22,44.48,44.77,232128,41.3722026439651,42.0604991807577,41.3722026439651,41.6419404759514,249564.992438373,0.0,1.0
2021-08-03,44.81,44.84,44.12,44.32,67464,41.6791456941564,41.7070496078102,41.0373556801201,41.2233817711451,72531.7611398126,0.0,1.0
2021-08-04,44.2,44.7615,44.2,44.54,164287,41.1117661165301,41.6340343670828,41.1117661165301,41.4280104712726,176627.911810393,0.0,1.0
2021-08-05,44.74,44.75,44.501,44.58,133606,41.6140365622976,41.6233378668489,41.3917353835227,41.4652156894776,143642.216276026,0.0,1.0
2021-08-06,45.17,45.3719,45.09,45.12,98624,42.0139926580014,42.2017859968912,41.9395822215914,41.9674861352452,106032.438198934,0.0,1.0
2021-08-09,45.0796,45.261,44.88,45.1,94957,41.9299088648581,42.0986345294178,41.7442548260152,41.9488835261427,102089.980471854,0.0,1.0
2021-08-10,45.54,45.65,45.05,45.2,36045,42.3581409263977,42.4604552764615,41.9023770033864,42.0418965716552,38752.6285172025,0.0,1.0
2021-08-11,46.0596,46.08,45.7081,45.7632,17063,42.8414367108807,42.8604113721653,42.5144958559043,42.5657460439817,18344.7385320856,0.0,1.0
2021-08-12,46.02,46.1686,45.82,46.0152,2370,42.8046035448578,42.9428209304894,42.6185774538328,42.8001389186732,2548.0296736238,0.0,1.0
2021-08-13,45.94,46.12,45.87,46.12,11120,42.7301931084478,42.8976165903703,42.665083976589,42.8976165903703,11955.3122239226,0.0,1.0
2021-08-16,45.76,45.92,45.4779,45.69,13464,42.5627696265253,42.7115904993453,42.3003798251345,42.4976604946665,14475.3888293969,0.0,1.0
2021-08-17,45.2903,45.46,44.88,45.375,29216,42.125887351753,42.2837304899877,41.7442548260152,42.2046694013021,31410.6476559463,0.0,1.0
2021-08-18,44.843,45.4139,44.843,45.4139,3193,41.7098399991755,42.2408514760065,41.7098399991755,42.2408514760065,3432.85179235476,0.0,1.0
2021-08-19,44.3856,44.8,44.2953,44.44,11603,41.2843983290013,41.6698443896052,41.2004075489035,41.3349974257601,12474.5942206991,0.0,1.0
2021-08-20,44.93,44.93,44.42,44.42,4552,41.7907613487714,41.7907613487714,41.3163948166576,41.3163948166576,4893.93716216689,0.0,1.0
2021-08-23,45.1837,45.2,44.95,45.14,4575,42.0267354452367,42.0418965716552,41.8093639578739,41.9860887443477,4918.6648762991,0.0,1.0
2021-08-24,45.5025,45.6186,45.3892,45.51,29602,42.3232610343305,42.4312491801706,42.2178772537649,42.330237012744,31825.6432061653,0.0,1.0
2021-08-25,45.84,46.0703,45.79,45.79,7807,42.6371800629353,42.8513891067506,42.590673540179,42.590673540179,8393.44627087804,0.0,1.0
2021-08-26,45.36,45.89,45.36,45.89,5825,42.1907174444752,42.6836865856915,42.1907174444752,42.6836865856915,6262.56238348465,0.0,1.0
2021-08-27,46.2,46.22,45.47,45.47,8365,42.9720270267803,42.9906296358828,42.293031794539,42.293031794539,8993.36211808568,0.0,1.0
2021-08-30,46.01,46.09,46.0,46.01,11991,42.7953022403065,42.8697126767166,42.7860009357553,42.7953022403065,12891.7400069295,0.0,1.0
2021-08-31,45.8521,46.01,45.785,45.86,156432,42.6484346414423,42.7953022403065,42.5860228879034,42.6557826720378,168182.859875239,0.0,1.0
2021-09-01,45.845,46.01,45.5949,45.93,42107,42.6418307152109,42.7953022403065,42.4092050883841,42.7208918038965,45269.9938680495,0.0,1.0
2021-09-02,46.1666,46.26,45.96,45.96,16691,42.9409606695791,43.0278348540878,42.7487957175503,42.7487957175503,17944.7946339472,0.0,1.0
2021-09-03,45.9301,46.16,45.8201,46.16,26882,42.720984816942,42.9348218085753,42.6186704668783,42.9348218085753,28901.3222305295,0.0,1.0
2021-09-07,45.475,45.9,45.47,45.87,108037,42.2976824468146,42.6929878902428,42.293031794539,42.665083976589,116152.523987044,0.0,1.0
2021-09-08,45.2169,45.44,45.12,45.2,5350,42.0576157763468,42.2651278808852,41.9674861352452,42.0418965716552,5751.88133075414,0.0,1.0
2021-09-09,45.1079,45.37,45.07,45.37,27099,41.9562315567382,42.2000187490265,41.9209796124889,42.2000187490265,29134.6228377769,0.0,1.0
2021-09-10,44.58,45.32,44.58,45.32,13199,41.4652156894776,42.1535122262702,41.4652156894776,42.1535122262702,14190.4825578736,0.0,1.0
2021-09-13,45.0,45.1,44.78,44.83,16617,41.8558704806302,41.9488835261427,41.6512417805027,41.6977483032589,17865.2359015218,0.0,1.0
2021-09-14,44.4347,45.2,44.4122,45.2,37826,41.3300677343479,42.0418965716552,41.3091397991076,42.0418965716552,40667.4136854404,0.0,1.0
2021-09-15,44.92,44.9975,44.46,44.46,48797,41.7814600442202,41.8535451544924,41.3536000348626,41.3536000348626,52462.5333265065,0.0,1.0
2021-09-16,44.7701,45.0352,44.6346,44.99,7403,41.6420334889969,41.8886110726506,41.5160008123275,41.8465691760789,7959.09859655568,0.0,1.0
2021-09-17,44.37,44.8275,44.37,44.76,3913,41.2698882939014,41.6954229771211,41.2698882939014,41.6326391714001,4206.93675649363,0.0,1.0
2021-09-20,43.63,43.73,43.23,43.57,54157,40.5815917571088,40.6746048026213,40.2095395750587,40.5257839298013,58225.1658373181,0.0,1.0
2021-09-21,43.6026,43.9251,43.5767,43.92,10295,40.5561061826383,40.8560732544162,40.5320158038506,40.8513295890951,11068.3398691802,0.0,1.0
2021-09-22,44.464,44.5,43.99,43.99,15820,41.3573205566831,41.3908052530676,40.9164387209538,40.9164387209538,17008.3668509403,0.0,1.0
2021-09-23,44.66,44.9755,44.11,44.29,13506,41.7253731777761,42.0201415440455,41.2115139021877,41.3796860287439,14455.9033044494,0.1997,1.0
2021-09-24,44.79,44.92,44.7603,44.8035,3580,41.8468308247334,41.9682884716906,41.8190824238516,41.8594437342251,3831.78837775277,0.0,1.0
2021-09-27,45.36,45.615,45.34,45.43,76834,42.3793758921613,42.6176197381159,42.3606901003218,42.4447761635999,82237.8849766081,0.0,1.0
2021-09-28,44.9356,45.48,44.9356,45.3893,10304,41.9828633893255,42.4914906431988,41.9828633893255,42.4067505772063,11028.7004034538,0.0,1.0
2021-09-29,45.11,45.25,44.88,44.99,8295,42.1458034941666,42.2766040370437,41.9309168880115,42.0336887431292,8878.40351772606,0.0,1.0
2021-09-30,44.2735,45.26,44.23,45.26,17965,41.3642702504763,42.2859469329634,41.3236286532252,42.2859469329634,19228.5134654549,0.0,1.0
2021-10-01,44.97,45.22,44.17,44.54,260158,42.0150029512896,42.2485753492843,41.2675712777065,41.6132584267387,278455.419212125,0.0,1.0
2021-10-04,45.08,45.4109,45.0001,45.4109,101984,42.1177748064072,42.4269312323931,42.0431250680081,42.4269312323931,109156.733496296,0.0,1.0
2021-10-05,45.19,45.51,45.0901,45.28,49140,42.2205466615249,42.5195193309582,42.1272111312862,42.304632724803,52596.1119784278,0.0,1.0
2021-10-06,45.2,45.2,44.53,44.82,12565,42.2298895574447,42.2298895574447,41.6039155308189,41.8748595124927,13448.720940353,0.0,1.0
2021-10-07,45.6676,45.94,45.51,45.51,13363,42.666763370654,42.9212638555091,42.5195193309582,42.5195193309582,14302.8458357292,0.0,1.0
2021-10-08,45.67,45.95,45.67,45.69,11887,42.6690056656748,42.9306067514289,42.6690056656748,42.6876914575144,12723.0358788679,0.0,1.0
2021-10-11,45.36,45.95,45.36,45.75,38857,42.3793758921613,42.9306067514289,42.3793758921613,42.7437488330331,41589.888545905,0.0,1.0
2021-10-12,45.48,45.74,45.39,45.45,51585,42.4914906431988,42.7344059371133,42.4074045799207,42.4634619554394,55213.07359396,0.0,1.0
2021-10-13,45.56,45.59,45.04,45.53,32078,42.5662338105571,42.5942624983165,42.0804032227281,42.5382051227977,34334.1082630038,0.0,1.0
2021-10-14,46.25,46.3,45.79,45.8,34565,43.2108936290225,43.2576081086215,42.7811204167122,42.790463312632,36996.023820398,0.0,1.0
2021-10-15,46.2726,46.74,46.26,46.71,29102,43.2320085738012,43.6686955290922,43.2202365249423,43.6406668413328,31148.8003825032,0.0,1.0
2021-10-18,46.33,46.35,46.025,46.15,7522,43.2856367963808,43.3043225882204,43.0006784708273,43.1174646698246,8051.03692107721,0.0,1.0
2021-10-19,46.4129,46.519,46.32,46.45,31798,43.3630894035559,43.4622175292648,43.276293900461,43.3977515474183,34034.4153172577,0.0,1.0
2021-10-20,46.9378,47.06,46.41,46.41,23798,43.8534980103856,43.9676681985254,43.3603799637391,43.3603799637391,25471.7597245141,0.0,1.0
2021-10-21,46.93,47.0,46.64,46.91,114541,43.8462105515681,43.9116108230067,43.5752665698943,43.8275247597286,122596.891781056,0.0,1.0
2021-10-22,46.9827,47.2254,46.82,47.01,17259,43.8954476130654,44.1221996970387,43.7434386964505,43.9209537189265,18472.8591093953,0.0,1.0
2021-10-25,47.1583,47.3199,47.0,47.08,119082,44.0595088654169,44.2104900634807,43.9116108230067,43.986353990365,127457.269161887,0.0,1.0
2021-10-26,46.7285,47.2499,46.7285,47.23,44466,43.6579511987844,44.1450897920422,43.6579511987844,44.1264974291618,47593.3804483673,0.0,1.0
2021-10-27,45.7278,46.58,45.71,46.52,15980,42.7230076040912,43.5192091943755,42.7063772493539,43.4631518188568,17103.9045465054,0.0,1.0
2021-10-28,46.32,46.3337,45.87,45.87,7785,43.276293900461,43.2890936678711,42.8558635840705,42.8558635840705,8332.53422368866,0.0,1.0
2021-10-29,46.205,46.465,46.0,46.29,10069,43.1688505973835,43.411765891298,42.9773212310278,43.2482652127017,10777.1723954169,0.0,1.0
2021-11-01,47.0548,47.08,46.33,46.33,180932,43.9628098926471,43.986353990365,43.2856367963808,43.2856367963808,193657.300213286,0.0,1.0
2021-11-02,46.83,46.9972,46.69,46.9972,13487,43.7527815923703,43.9089948121491,43.6219810494932,43.9089948121491,14435.5669974167,0.0,1.0
2021-11-03,47.55,47.6858,46.78,46.78,21885,44.425470098595,44.5523466251858,43.7060671127713,43.7060671127713,23424.2147058993,0.0,1.0
2021-11-04,47.06,47.66,46.93,47.66,10283,43.9676681985254,44.5282419537127,43.8462105515681,44.5282419537127,11006.2234325228,0.0,1.0
2021-11-05,47.86,47.93,47.41,47.41,9193,44.7150998721085,44.780500143547,44.294669555718,44.294669555718,9839.56160801153,0.0,1.0
2021-11-08,47.8021,48.1794,47.7405,48.13,14659,44.6610045047329,45.0135119677865,44.603452265867,44.9673580619428,15689.9960417536,0.0,1.0
2021-11-09,47.77,47.8,47.6,47.8,51300,44.6310138088304,44.6590424965898,44.472184578194,44.6590424965898,54908.0289884686,0.0,1.0
2021-11-10,47.62,47.945,47.554,47.71,5039,44.4908703700336,44.7945144874267,44.429207256963,44.5749564333117,5393.40269147939,0.0,1.0
2021-11-11,47.83,47.9012,47.668,47.72,7864,44.6870711843491,44.753592603298,44.5357162704486,44.5842993292315,8417.090447667,0.0,1.0
2021-11-12,48.0087,48.07,47.85,47.98,39096,44.8540287344358,44.9113006864241,44.7057569761887,44.827214623146,41845.6978817381,0.0,1.0
2021-11-15,48.01,48.1707,47.94,48.17,25159,44.8552433109053,45.0053836483363,44.7898430394668,45.0047296456219,26928.4815072297,0.0,1.0
2021-11-16,48.03,48.25,48.0,48.12,3728,44.8739291027449,45.0794728129802,44.8459004149855,44.958015166023,3990.19750621853,0.0,1.0
2021-11-17,47.52,47.87,47.35,47.87,6766,44.3974414108357,44.7244427680283,44.2386121801993,44.7244427680283,7241.86596756293,0.0,1.0
2021-11-18,47.44,47.71,47.23,47.71,1457004,44.3226982434774,44.5749564333117,44.1264974291618,44.5749564333117,1559477.93115623,0.0,1.0
2021-11-19,46.92,47.21,46.8647,47.12,147328,43.8368676556484,44.1078116373222,43.7852014412119,44.0237255740441,157689.865395967,0.0,1.0
2021-11-22,47.74,47.81,47.15,47.15,14931,44.602985121071,44.6683853925096,44.0517542618035,44.0517542618035,15981.1263319069,0.0,1.0
2021-11-23,47.75,47.75,47.46,47.55,22522,44.6123280169908,44.6123280169908,44.3413840353169,44.425470098595,24106.0161574715,0.0,1.0
2021-11-24,47.48,47.5314,47.3855,47.45,4712,44.3600698271565,44.4080923121842,44.2717794607145,44.3320411393972,5043.404144126,0.0,1.0
2021-11-26,45.94,46.2,45.67,46.2,9638,42.9212638555091,43.1641791494236,42.6690056656748,43.1641791494236,10315.8593253579,0.0,1.0
2021-11-29,45.86,46.46,45.86,46.46,8709,42.8465206881508,43.4070944433381,42.8465206881508,43.4070944433381,9321.52094465053,0.0,1.0
2021-11-30,44.63,45.45,44.59,45.45,9688,41.6973444900168,42.4634619554394,41.6599729063376,42.4634619554394,10369.3759228125,0.0,1.0
2021-12-01,44.19,45.85,44.19,45.36,166594,41.2862570695461,42.837177792231,41.2862570695461,42.3793758921613,178310.880727191,0.0,1.0
2021-12-02,45.44,45.6794,44.33,44.33,13686,42.4541190595196,42.6777879878394,41.4170576124231,41.4170576124231,14648.5630552862,0.0,1.0
2021-12-03,45.16,45.69,44.93,45.69,19323,42.1925179737656,42.6876914575144,41.9776313676104,42.6876914575144,20682.0242523231,0.0,1.0
2021-12-06,46.08,46.47,45.61,45.61,59509,43.0520643983861,43.4164373392579,42.612948290156,42.612948290156,63694.3839585726,0.0,1.0
2021-12-07,46.59,46.94,46.48,46.58,18370,43.5285520902953,43.8555534474879,43.4257802351777,43.5192091943755,19661.9979048376,0.0,1.0
2021-12-08,46.62,46.9088,46.55,46.6527,123261,43.5565807780547,43.8264036122182,43.4911805066162,43.5871320477124,131930.186377147,0.0,1.0
2021-12-09,46.31,46.585,46.31,46.48,108433,43.2669510045413,43.5238806423354,43.2669510045413,43.4257802351777,116059.304235996,0.0,1.0
2021-12-10,46.51,46.51,46.2,46.4157,294112,43.453808922937,43.453808922937,43.1641791494236,43.3657054144134,314797.470211627,0.0,1.0
2021-12-13,45.89,46.4,45.8101,46.4,14689,42.8745493759101,43.3510370678193,42.799899637511,43.3510370678193,15722.1060002264,0.0,1.0
2021-12-14,45.7876,46.36,45.75,45.84,14963,42.7788781216915,43.3136654841402,42.7437488330331,42.8278348963112,16015.3769542779,0.0,1.0
2021-12-15,46.1,46.135,45.4399,45.53,8391,43.0707501902257,43.1034503259449,42.4540256305604,42.5382051227977,8981.15538483898,0.0,1.0
2021-12-16,46.03,46.75,45.9,46.39,71851,43.0053499187872,43.678038425012,42.8838922718299,43.3416941718996,76904.4208742778,0.0,1.0
2021-12-17,45.51,45.87,45.51,45.82,12412,42.5195193309582,42.8558635840705,42.5195193309582,42.8091491044716,13284.9601521417,0.0,1.0
2021-12-20,44.45,44.93,43.93,44.93,367337,41.5291723634606,41.9776313676104,41.0433417756316,41.9776313676104,393172.527183958,0.0,1.0
2021-12-21,45.53,45.5929,44.91,44.91,107121,42.5382051227977,42.5969719381332,41.9589455757708,41.9589455757708,114655.028718786,0.0,1.0
2021-12-22,46.0,46.0,45.51,45.51,39853,42.9773212310278,42.9773212310278,42.5195193309582,42.5195193309582,42655.9391672015,0.0,1.0
2021-12-23,46.12,46.28,45.96,45.96,18248,43.2959139818926,43.4461166323068,43.1457113314784,43.1457113314784,19438.272173951,0.221,1.0
2021-12-27,46.77,46.77,46.12,46.18,33191,43.9061122492003,43.9061122492003,43.2959139818926,43.3522399757979,35355.9673238496,0.0,1.0
2021-12-28,46.97,47.09,46.77,46.77,112886,44.093865562218,44.2065175500287,43.9061122492003,43.9061122492003,120249.276229101,0.0,1.0
2021-12-29,47.18,47.24,46.9875,47.06,53325,44.2910065408867,44.347332534792,44.1102939771071,44.178354553076,56803.2586407243,0.0,1.0
2021-12-30,47.0222,47.44,47.0222,47.39,21164,44.1428691769157,44.5350858478097,44.1428691769157,44.4881475195553,22544.4756844311,0.0,1.0
2021-12-31,47.11,47.2599,46.93,46.93,4984,44.2252928813304,44.3660139894373,44.0563148996145,44.0563148996145,5309.0940659235,0.0,1.0
2022-01-03,47.29,47.6,47.04,47.43,147912,44.3942708630464,44.6852884982239,44.1595792217742,44.5256981821588,157559.936091267,0.0,1.0
2022-01-04,48.1,48.265,47.52,47.52,104091,45.1546717807683,45.3095682640079,44.6101871730168,44.6101871730168,110880.600003219,0.0,1.0
2022-01-05,47.54,48.63,47.54,48.22,44505,44.6289625043186,45.6522180602653,44.6289625043186,45.2673237685789,47407.9517263092,0.0,1.0
2022-01-06,47.92,48.13,47.5603,47.8,77813,44.9856937990523,45.182834777721,44.6480194655899,44.8730418112417,82888.550672493,0.0,1.0
2022-01-07,47.96,48.1451,47.832,48.03,240677,45.0232444616559,45.1970101528538,44.9030823413245,45.0889581212121,256375.76896153,0.0,1.0
2022-01-10,47.78,47.97,47.2573,47.92,132748,44.8542664799399,45.0326321273068,44.363573196368,44.9856937990523,141406.825654738,0.0,1.0
2022-01-11,48.13,48.13,47.4109,47.81,60459,45.182834777721,45.182834777721,44.5077677407657,44.8824294768926,64402.5919204792,0.0,1.0
2022-01-12,48.14,48.49,47.82,48.37,237736,45.1922224433718,45.5207907411529,44.8918171425435,45.4081387533423,253242.934762518,0.0,1.0
2022-01-13,48.37,48.8699,48.3,48.32,57027,45.4081387533423,45.8774281592301,45.342425093786,45.3612004250878,60746.7309986795,0.0,1.0
2022-01-14,48.46,48.46,47.82,48.0,87519,45.4926277442002,45.4926277442002,44.8918171425435,45.0607951242594,93227.649188515,0.0,1.0
2022-01-18,47.61,48.14,47.5001,48.14,40336,44.6946761638748,45.1922224433718,44.5915057183716,45.1922224433718,42967.018106559,0.0,1.0
2022-01-19,46.9,47.78,46.9,47.7,35067,44.0281519026618,44.8542664799399,44.0281519026618,44.7791651547328,37354.3341913602,0.0,1.0
2022-01-20,45.98,47.42,45.96,47.03,46056,43.1644866627802,44.516310516508,43.1457113314784,44.1501915561234,49060.1196428917,0.0,1.0
2022-01-21,45.2736,46.1608,45.19,45.78,25089,42.5013419612015,43.3342156577482,42.4228610763601,42.9767333497624,26725.4937841,0.0,1.0
2022-01-24,45.96,46.01,44.2101,44.79,19232,43.1457113314784,43.1926496597328,41.5029637192296,42.0473544503246,20486.4560746069,0.0,1.0
2022-01-25,45.66,46.0599,44.61,45.37,32369,42.8640813619518,43.2394941113308,41.8783764686086,42.591839058076,34480.3502848871,0.0,1.0
2022-01-26,45.18,46.4771,44.8813,46.16,73662,42.4134734107092,43.6311475222858,42.1330638377172,43.3334646444961,78466.7911484864,0.0,1.0
2022-01-27,44.7,46.005,44.47,45.63,15161,41.9628654594666,43.1879558269074,41.7469491494962,42.8359183649991,16149.9147539057,0.0,1.0
2022-01-28,45.22,45.22,44.177,44.53,8462,42.4510240733127,42.4510240733127,41.4718905459252,41.8032751434015,9013.95545462372,0.0,1.0
2022-01-31,45.95,45.95,45.08,45.09,68869,43.1363236658275,43.1363236658275,42.3195967542003,42.3289844198512,73361.1555429545,0.0,1.0
2022-02-01,46.384,46.4023,45.6901,46.02,22619,43.543748355076,43.5609277832171,42.8923382355609,43.2020373253837,24094.3817570473,0.0,1.0
2022-02-02,46.3981,46.46,46.0331,46.34,163383,43.5569849636438,43.6150946140228,43.2143351673864,43.5024426262121,174040.071382981,0.0,1.0
2022-02-03,45.8,46.5025,45.8,46.09,229608,42.9955086810642,43.654992193039,42.9955086810642,43.2677509849399,244584.765306694,0.0,1.0
2022-02-04,45.81,46.103,45.32,45.82,34452,43.0048963467151,43.2799549502861,42.5449007298216,43.014284012366,36699.2192534503,0.0,1.0
2022-02-07,45.85,46.1694,45.7688,45.81,17535,43.0424470093186,43.342289050208,42.9662191642334,43.0048963467151,18678.7649369921,0.0,1.0
2022-02-08,46.74,46.81,46.1,46.1,309024,43.8779492522476,43.9436629118038,43.2771386505908,43.2771386505908,329180.875727918,0.0,1.0
2022-02-09,47.26,47.3962,47.18,47.24,28506,44.3661078660938,44.4939678722588,44.2910065408867,44.347332534792,30365.3762927799,0.0,1.0
2022-02-10,46.64,47.6949,46.49,46.965,95052,43.7840725957387,44.7743774452508,43.6432576109754,44.0891717293926,101252.008257255,0.0,1.0
2022-02-11,46.26,47.0627,46.085,46.74,16528,43.427341301005,44.1808892228018,43.2630571521145,43.8779492522476,17606.0808028859,0.0,1.0
2022-02-14,45.93,46.47,45.68,46.47,40309,43.1175483345257,43.6244822796737,42.8828566932536,43.6244822796737,42938.2569629435,0.0,1.0
2022-02-15,46.94,47.0299,46.39,46.39,16281,44.0657025652654,44.1500976794668,43.5493809544666,43.5493809544666,17342.9696001806,0.0,1.0
2022-02-16,47.18,47.26,46.81,47.0,18919,44.2910065408867,44.3661078660938,43.9436629118038,44.1220285591707,20153.0398541747,0.0,1.0
2022-02-17,46.33,47.0,46.3,47.0,124199,43.4930549605612,44.1220285591707,43.4648919636086,44.1220285591707,132300.195404019,0.0,1.0
2022-02-18,46.25,46.735,46.05,46.32,46124,43.4179536353541,43.8732554194222,43.2302003223364,43.4836672949103,49132.5551157013,0.0,1.0
2022-02-22,45.53,46.38,45.34,46.15,37883,42.7420417084902,43.5399932888157,42.5636760611234,43.3240769788453,40354.0149477086,0.0,1.0
2022-02-23,44.81,45.93,44.75,45.8,47514,42.0661297816264,43.1175483345257,42.009803787721,42.9955086810642,50613.2213981317,0.0,1.0
2022-02-24,45.01,45.06,43.47,43.62,131853,42.2538830946441,42.3008214228985,40.8081825844074,40.9489975691707,140453.447005259,0.0,1.0
2022-02-25,46.345,46.41,45.29,45.45,64622,43.5071364590376,43.5681562857683,42.5167377328689,42.6669403832831,68837.1341749815,0.0,1.0
2022-02-28,46.33,46.46,45.81,45.82,25990,43.4930549605612,43.6150946140228,43.0048963467151,43.014284012366,27685.2637988266,0.0,1.0
2022-03-01,45.25,46.2775,45.01,46.23,16899,42.4791870702654,43.4437697158941,42.2538830946441,43.3991783040524,18001.2802207145,0.0,1.0
2022-03-02,46.55,46.72,45.53,45.53,42114,43.6995836048808,43.8591739209458,42.7420417084902,42.7420417084902,44860.9926750204,0.0,1.0
2022-03-03,46.36,46.84,46.0894,46.69,31532,43.5212179575139,43.9718259087565,43.2671877250009,43.8310109239932,33588.7548328049,0.0,1.0
2022-03-04,45.64,45.8,45.17,45.68,35909,42.84530603065,42.9955086810642,42.4040857450583,42.8828566932536,38251.255781149,0.0,1.0
2022-03-07,44.09,45.39,44.09,45.39,8717,41.3902178547625,42.6106143893778,41.3902178547625,42.6106143893778,9285.58847765952,0.0,1.0
2022-03-08,44.175,45.07,44.0197,44.3,52865,41.470013012795,42.3102090885494,41.3242225652367,41.5873588334311,56313.2539717186,0.0,1.0
2022-03-09,45.17,45.49,45.01,45.01,30611,42.4040857450583,42.7044910458867,42.2538830946441,42.2538830946441,32607.680267252,0.0,1.0
2022-03-10,45.14,45.155,44.6306,44.95,10729,42.3759227481056,42.390004246582,41.8977150598494,42.1975571007388,11428.8262907892,0.0,1.0
2022-03-11,44.91,45.6293,44.88,45.485,12300,42.1600064381352,42.8352612284036,42.1318434411826,42.6997972130613,13102.298758198,0.0,1.0
2022-03-14,44.79,45.38,44.5799,45.07,35663,42.0473544503246,42.6012267237269,41.8501195949994,42.3102090885494,37989.209805985,0.0,1.0
2022-03-15,45.33,45.33,44.86,44.86,3629,42.5542883954725,42.5542883954725,42.1130681098808,42.1130681098808,3865.71074743908,0.0,1.0
2022-03-16,46.23,46.23,45.67,45.67,8305,43.3991783040524,43.3991783040524,42.8734690276027,42.8734690276027,8846.71473063695,0.0,1.0
2022-03-17,46.58,46.6,45.9898,45.9898,11698,43.7277466018334,43.7465219331352,43.173686575118,43.173686575118,12461.0317783253,0.0,1.0
2022-03-18,46.86,46.86,46.1558,46.34,12691,43.9906012400583,43.9906012400583,43.3295218249228,43.5024426262121,13518.8027268529,0.0,1.0
2022-03-21,46.8169,47.1,46.6708,47.01,7796,43.9501404011029,44.2159052156796,43.8129866059435,44.1314162248216,8304.51391210666,0.0,1.0
2022-03-22,47.07,47.44,46.95,47.0217,44974,44.1877422187269,44.5350858478097,44.0750902309163,44.1423997936331,47907.5434431868,0.0,1.0
2022-03-23,46.41,46.87,46.37,46.73,8691,43.5681562857683,43.9999889057092,43.5306056231648,43.8685615865967,9257.89256158529,0.0,1.0
2022-03-24,46.79,46.8,46.5326,46.65,8842,43.9248875805021,43.9342752461529,43.6832490666482,43.7934602613896,9418.74192032413,0.0,1.0
2022-03-25,47.11,47.14,46.7599,46.84,41886,44.3447039884097,44.3729430272476,44.0151544051717,44.0905526388689,44497.9734336652,0.1272,1.0
2022-03-28,46.8449,47.02,46.48,47.02,7475,44.0951650152124,44.2599868718961,43.7516841728144,44.2599868718961,7941.13430302838,0.0,1.0
2022-03-29,47.53,47.56,47.12,47.12,11701,44.74005053214,44.7682895709779,44.3541170013557,44.3541170013557,12430.6638768876,0.0,1.0
2022-03-30,46.96,47.6499,46.9,47.6499,6653,44.2035087942204,44.852912557362,44.1470307165446,44.852912557362,7067.87511947127,0.0,1.0
2022-03-31,46.62,47.26,46.62,47.04,19438,43.8834663540578,44.4858991825991,43.8834663540578,44.278812897788,20650.136265186,0.0,1.0
2022-04-01,46.55,46.65,46.2,46.56,23210,43.8175752634361,43.9117053928957,43.4881198103275,43.826988276382,24657.3548057911,0.0,1.0
2022-04-04,46.2764,46.69,46.0401,46.69,20391,43.5600352292347,43.9493574446795,43.3376057333217,43.9493574446795,21662.5644913781,0.0,1.0
2022-04-05,45.61,46.39,45.61,46.39,63434,42.932752046516,43.6669670563007,42.932752046516,43.6669670563007,67389.6874084685,0.0,1.0
2022-04-06,45.31,45.44,45.11,45.39,33021,42.6503616581372,42.7727308264347,42.4621013992181,42.7256657617049,35080.1599759599,0.0,1.0
2022-04-07,45.1902,45.26,44.72,45.2435,5862,42.5375937630447,42.6032965934074,42.0949938943257,42.5877651220466,6227.54906814078,0.0,1.0
2022-04-08,45.36,45.7501,45.0526,45.15,23479,42.697426722867,43.0646283578889,42.4080707049083,42.4997534510019,24943.1294047898,0.0,1.0
2022-04-11,45.41,46.05,45.15,45.15,48694,42.7444917875968,43.3469246161382,42.4997534510019,42.4997534510019,51730.5142142694,0.0,1.0
2022-04-12,45.34,46.182,45.2173,45.8589,23249,42.6786006969751,43.4711763870248,42.5631030281282,43.1670419387409,24698.7868108504,0.0,1.0
2022-04-13,46.0,46.04,45.51,45.51,8406,43.2998595514084,43.3375116031922,42.8386219170564,42.8386219170564,8930.19062893064,0.0,1.0
2022-04-14,45.9005,46.24,45.8363,45.97,40450,43.2062000725961,43.5257718621114,43.145768529483,43.2716205125705,42972.4257602004,0.0,1.0
2022-04-18,45.92,46.13,45.7262,45.92,9296,43.2245554478407,43.4222287197058,43.042131256948,43.2245554478407,9875.69023156546,0.0,1.0
2022-04-19,46.98,47.05,45.93,45.93,25523,44.2223348201123,44.288225910734,43.2339684607867,43.2339684607867,27114.5914135376,0.0,1.0
2022-04-20,47.3399,47.63,47.25,47.28,12584,44.5611091560373,44.8341806615996,44.4764861696532,44.504725208491,13368.7269657939,0.0,1.0
2022-04-21,46.6777,47.7968,46.5234,47.72,58500,43.937779438756,44.9911897175382,43.7925366489998,44.9188977781132,62148.0075889177,0.0,1.0
2022-04-22,45.3726,46.25,45.3726,46.25,7428,42.7092871191789,43.5351848750573,42.7092871191789,43.5351848750573,7891.20342513643,0.0,1.0
2022-04-25,45.7158,45.77,44.4703,44.85,182118,43.0323417234842,43.0833602536513,41.8599509610651,42.2173630626232,193474.715317582,0.0,1.0
2022-04-26,44.5298,45.385,44.5298,45.3775,6314,41.9159583880936,42.7209592552319,41.9159583880936,42.7138994955225,6707.73538318678,0.0,1.0
2022-04-27,44.5761,44.97,44.38,44.48,10676,41.9595406380334,42.3303192179747,41.7749514541631,41.8690815836227,11341.7457952015,0.0,1.0
2022-04-28,45.4232,45.6137,44.36,44.95,24743,42.7569169646855,42.936234861306,41.7561254282712,42.3114931920827,26285.951312352,0.0,1.0
2022-04-29,44.32,45.61,44.22,45.3,5396,41.7184733764874,42.932752046516,41.6243432470278,42.6409486451913,5732.48972563761,0.0,1.0
2022-05-02,44.65,44.77,43.821,44.36,15958,42.029102803704,42.1420589590555,41.248764030484,41.7561254282712,16953.1265829735,0.0,1.0
2022-05-03,45.4659,45.6,44.77,44.79,10906,42.7971105299647,42.92333903357,42.1420589590555,42.1608849849474,11586.0883891408,0.0,1.0
2022-05-04,46.7549,46.775,45.29,45.49,140334,44.0104478986988,44.0293680547201,42.6315356322453,42.8197958911645,149085.102512533,0.0,1.0
2022-05-05,45.35,46.16,45.074,46.16,9633,42.6880137099211,43.4504677585437,42.4282145526126,43.4504677585437,10233.7052496418,0.0,1.0
2022-05-06,44.9233,45.4,44.51,44.985,58831,42.286360447517,42.7350787746509,41.8973206224606,42.3444387373936,62499.6484523696,0.0,1.0
2022-05-09,43.93,44.56,43.79,44.28,9960,41.351365871595,41.9443856871904,41.2195836903516,41.6808213247035,10581.0966766773,0.0,1.0
2022-05-10,43.47,44.49,42.8783,44.49,16325,40.9183672760809,41.8784945965687,40.3613993000686,41.8784945965687,17343.0123741724,0.0,1.0
2022-05-11,42.7476,44.11,42.73,43.42,58201,40.2383712208649,41.5208001046222,40.22180431808,40.8713022113511,61830.3622167966,0.0,1.0
2022-05-12,43.0567,43.23,42.33,42.61,64817,40.5293274510245,40.6924549653779,39.8452838002417,40.1088481627285,68858.9300494167,0.0,1.0
2022-05-13,44.0874,44.3992,43.74,43.98,54408,41.4995266953644,41.7930244390194,41.1725186256218,41.3984309363248,57800.8341350057,0.0,1.0
2022-05-16,44.04,44.27,43.62,43.62,33759,41.4549090140005,41.6714083117576,41.0595624702703,41.0595624702703,35864.180994774,0.0,1.0
2022-05-17,45.314,45.37,44.51,44.68,14378,42.6541268633156,42.706839735813,41.8973206224606,42.0573418425419,15274.5991985207,0.0,1.0
2022-05-18,43.6172,44.82,43.54,44.82,9863,41.0569268266454,42.1891240237853,40.9842583667026,42.1891240237853,10478.0478435811,0.0,1.0
2022-05-19,43.4,43.7699,43.1973,43.21,14472,40.8524761854592,41.2006635343302,40.6616744130446,40.673628939486,15374.4609543046,0.0,1.0
2022-05-20,43.2028,43.71,42.388,43.71,9626,40.6668515701649,41.1442795867839,39.8998792753282,41.1442795867839,10226.2687359132,0.0,1.0
2022-05-23,43.68,43.91,43.35,43.49,17986,41.116040547946,41.3325398457031,40.8054111207294,40.9371933019728,19107.590846056,0.0,1.0
2022-05-24,43.1365,43.23,42.36,43.1094,12109,40.6044432943332,40.6924549653779,39.8735228390795,40.5789340292497,12864.1063913539,0.0,1.0
2022-05-25,44.12,44.26,43.3982,43.3982,48477,41.5302131175682,41.6619952988116,40.8507818431289,40.8507818431289,51499.9822886832,0.0,1.0
2022-05-26,45.23,45.33,44.54,44.54,7063,42.5750575545696,42.6691876840292,41.9255596612985,41.9255596612985,7503.44235214574,0.0,1.0
2022-05-27,46.04,46.04,45.32,45.32,7503,43.3375116031922,43.3375116031922,42.6597746710832,42.6597746710832,7970.88035794273,0.0,1.0
2022-05-31,45.76,45.96,45.2297,45.4501,8449,43.0739472407054,43.2622074996245,42.5747751641812,42.7822379695101,8975.87207040625,0.0,1.0
2022-06-01,45.32,45.82,44.905,45.82,22631,42.6597746710832,43.1304253183811,42.2691346338259,43.1304253183811,24042.2488845265,0.0,1.0
2022-06-02,46.113,46.113,45.41,45.41,12516,43.4062265976977,43.4062265976977,42.7444917875968,42.7444917875968,13296.4865467161,0.0,1.0
2022-06-03,45.6519,45.81,45.51,45.72,31142,42.9721925707596,43.1210123054352,42.8386219170564,43.0362951889215,33083.9872193859,0.0,1.0
2022-06-06,45.97,46.27,45.782,46.01,28425,43.2716205125705,43.5540109009492,43.0946558691865,43.3092725643543,30197.5575335895,0.0,1.0
2022-06-07,46.4162,46.4162,45.6028,45.6028,17665,43.6916291502192,43.6916291502192,42.9259746771949,42.9259746771949,18766.573573645,0.0,1.0
2022-06-08,45.56,46.12,45.475,45.9793,7665,42.8856869817862,43.4128157067599,42.8056763717456,43.2803746146102,8142.98253280435,0.0,1.0
2022-06-09,44.78,45.54,44.78,45.268,16914,42.1514719720015,42.8668609558943,42.1514719720015,42.6108270037642,17968.7418864778,0.0,1.0
2022-06-10,43.39,44.1,43.39,44.1,5663,40.8430631725132,41.5113870916763,40.8430631725132,41.5113870916763,6016.13960642806,0.0,1.0
2022-06-13,41.36,42.46,41.24,42.39,102954,38.9322215444837,39.9676529685391,38.8192653891322,39.9017618779174,109374.119201871,0.0,1.0
2022-06-14,41.41,41.58,41.04,41.58,67957,38.9792866092135,39.1393078292948,38.631005130213,39.1393078292948,72194.7376362407,0.0,1.0
2022-06-15,41.74,42.14,41.345,41.86,52563,39.2899160364301,39.6664365542685,38.9181020250648,39.4028721917816,55840.7815879707,0.0,1.0
2022-06-16,39.47,40.775,39.33,40.775,112842,37.1531620976976,38.3815602871451,37.0213799164542,38.3815602871451,119878.726023054,0.0,1.0
2022-06-17,39.9559,40.11,39.4,39.63,48040,37.6105403967417,37.7555949262389,37.0872710070759,37.3037703048329,51035.7313601984,0.0,1.0
2022-06-21,40.52,40.7957,40.285,40.62,30841,38.1415284570232,38.4010452239433,37.9203226527932,38.2356585864828,32764.2171290566,0.0,1.0
2022-06-22,40.29,40.5899,40.0097,40.17,9822,37.9250291592662,38.2073254175154,37.6611824063909,37.8120730039147,10434.4911203137,0.0,1.0
2022-06-23,40.4892,40.55,40.0347,40.49,18538,38.1125363771496,38.1697674958611,37.6847149387558,38.1132894181853,19694.0130715104,0.0,1.0
2022-06-24,41.81,41.81,41.39,41.4,202269,39.4920134243798,39.4920134243798,39.0952986279618,39.1047442183527,214141.193540142,0.1447,1.0
2022-06-27,41.98,42.23,41.74,42.09,206416,39.6525884610252,39.8887282207979,39.4258942916435,39.7564899553252,218531.602004172,0.0,1.0
2022-06-28,41.4495,42.58,41.4495,42.28,8842,39.1514998907877,40.2193238844796,39.1514998907877,39.9359561727524,9360.98182757581,0.0,1.0
2022-06-29,41.06,41.54,40.78,41.54,8476,38.7835941450619,39.2369824838254,38.5191176141165,39.2369824838254,8973.49943118441,0.0,1.0
2022-06-30,40.7,40.97,40.2,40.53,26104,38.4435528909892,38.6985838315437,37.9712733714439,38.2829778543438,27636.176162298,0.0,1.0
2022-07-01,41.24,41.24,40.374,40.7,100230,38.9536147720982,38.9536147720982,38.1356266442457,38.4435528909892,106113.007077349,0.0,1.0
2022-07-05,41.01,41.02,39.91,40.24,17924,38.7363661931073,38.7458117834982,37.6973512501076,38.0090557330075,18976.0504724575,0.0,1.0
2022-07-06,40.64,40.87,40.29,40.87,411902,38.3868793486438,38.6041279276346,38.0562836849621,38.6041279276346,436078.617591284,0.0,1.0
2022-07-07,41.47,41.52,41.04,41.04,16473,39.170863351089,39.2180913030436,38.76470296428,38.76470296428,17439.8839228293,0.0,1.0
2022-07-08,41.25,41.56,41.09,41.36,94262,38.9630603624891,39.2558736646072,38.8119309162346,39.066961856789,99794.714887011,0.0,1.0
2022-07-11,40.8,41.07,40.79,40.95,8664,38.5380087948983,38.7930397354528,38.5285632045074,38.6796926507619,9172.53410474065,0.0,1.0
2022-07-12,41.08,41.5851,40.95,41.49,45885,38.8024853258437,39.2795820964883,38.6796926507619,39.1897545318708,48578.2233836594,0.0,1.0
2022-07-13,40.82,40.9345,40.25,40.25,8083,38.5568999756801,38.665051985656,38.0185013233984,38.0185013233984,8557.43226784612,0.0,1.0
2022-07-14,40.19,40.2532,39.7398,39.9232,26465,37.961827781053,38.0215239123235,37.5365873016544,37.7098194294236,28018.3650833289,0.0,1.0
2022-07-15,40.97,41.06,40.47,40.59,45038,38.6985838315437,38.7835941450619,38.2263043119984,38.3396513966893,47681.5086575842,0.0,1.0
2022-07-18,41.13,41.6637,40.98,41.645,4724,38.8497132777982,39.3538244369609,38.7080294219346,39.3361611829299,5001.27552063653,0.0,1.0
2022-07-19,42.4925,42.53,41.61,41.61,41668,40.1366749685592,40.1720959325251,39.3031016165617,39.3031016165617,44113.7062645815,0.0,1.0
2022-07-20,42.84,42.92,42.43,42.5536,16335,40.4649092346432,40.5404739577705,40.077640028616,40.1943875258476,17293.7840028784,0.0,1.0
2022-07-21,43.0438,43.06,42.46,42.53,44116,40.6574103668099,40.6727122232431,40.1059767997888,40.1720959325251,46705.391801101,0.0,1.0
2022-07-22,42.75,43.34,42.51,43.08,9662,40.379898921125,40.9371887541885,40.1532047517433,40.691603404025,10229.1117867041,0.0,1.0
2022-07-25,42.96,43.08,42.84,43.04,127790,40.5782563193341,40.691603404025,40.4649092346432,40.6538210424613,135290.643264636,0.0,1.0
2022-07-26,42.43,42.82,42.39,42.73,33309,40.077640028616,40.4460180538614,40.0398576670524,40.3610077403432,35264.0741568337,0.0,1.0
2022-07-27,43.31,43.46,42.53,42.78,13217,40.9088519830158,41.0505358388794,40.1720959325251,40.4082356922978,13992.7727680468,0.0,1.0
2022-07-28,44.01,44.04,43.16,43.5,27779,41.5700433103793,41.598380081552,40.7671681271522,41.088318200443,29409.4904080783,0.0,1.0
2022-07-29,44.6017,44.73,44.0802,44.0802,14886,42.1289388938092,42.2501258185245,41.6363513549234,41.6363513549234,15759.7348433944,0.0,1.0
2022-08-01,44.61,44.73,44.07,44.26,74637,42.1367787338336,42.2501258185245,41.6267168527247,41.8061830701519,79017.8240968986,0.0,1.0
2022-08-02,43.86,44.5083,43.86,44.35,139985,41.4283594545157,42.0407170795581,41.4283594545157,41.8911933836701,148201.429668989,0.0,1.0
2022-08-03,44.5,44.624,44.14,44.25,38293,42.0328772395337,42.1500025603809,41.692835985461,41.796737479761,40540.6103962181,0.0,1.0
2022-08-04,44.12,44.47,44.12,44.42,70859,41.6739448046792,42.004540468361,41.6739448046792,41.9573125164064,75018.0741144759,0.0,1.0
2022-08-05,44.275,44.4495,43.95,43.95,62229,41.8203514557383,41.9851770080596,41.5133697680338,41.5133697680338,65881.5356421868,0.0,1.0
2022-08-08,44.6944,45.165,44.6944,44.8458,21674,42.2164995167329,42.6610090005289,42.2164995167329,42.3595057552512,22946.1569928611,0.0,1.0
2022-08-09,44.2011,44.4492,44.08,44.4492,51848,41.7505485427495,41.9848936403479,41.6361624431156,41.9848936403479,54891.2220986373,0.0,1.0
2022-08-10,45.28,45.47,45.02,45.02,14425,42.7696332900244,42.9490995074516,42.5240479398608,42.5240479398608,15271.6764151528,0.0,1.0
2022-08-11,45.82,46.25,45.79,45.79,38062,43.2796951711333,43.6858555579423,43.2513583999606,43.2513583999606,40296.0518345613,0.0,1.0
2022-08-12,46.5187,46.53,45.9682,46.07,31882,43.939658571746,43.9503320888877,43.4196788207266,43.515834930906,33753.316288936,0.0,1.0
2022-08-15,46.5117,46.54,46.21,46.38,48907,43.9330466584723,43.9597776792786,43.6480731963787,43.8086482330241,51777.5998915687,0.0,1.0
2022-08-16,47.0128,47.228,46.5635,46.584,28235,44.4063651929606,44.6096342981729,43.9819748166972,44.0013382769986,29892.2553609595,0.0,1.0
2022-08-17,46.2445,46.529,45.9871,46.48,9582,43.6806604832273,43.9493875298486,43.4375309865654,43.9031041369331,10144.4161809355,0.0,1.0
2022-08-18,46.5034,46.5734,46.18,46.34,6771,43.9252068184479,43.9913259511842,43.619736425206,43.7708658714605,7168.42433324088,0.0,1.0
2022-08-19,45.7993,45.96,45.75,45.96,2564,43.2601427990242,43.411933436606,43.213576038397,43.411933436606,2714.494164884,0.0,1.0
2022-08-22,44.5801,45.14,44.555,45.14,34300,42.1085364185648,42.6373950245517,42.0848279866837,42.6373950245517,36313.2409732923,0.0,1.0
2022-08-23,44.74,45.1877,44.7,45.06,25395,42.2595714089154,42.6824504907163,42.2217890473518,42.5618303014244,26885.5613561737,0.0,1.0
2022-08-24,44.77,44.991,44.6378,44.6378,22187,42.2879081800882,42.4966557277272,42.1630374751204,42.1630374751204,23489.2675648523,0.0,1.0
2022-08-25,45.68,45.72,44.95,44.95,270572,43.1474569056606,43.1852392672243,42.4579288071245,42.4579288071245,286453.243050311,0.0,1.0
2022-08-26,44.36,45.65,44.33,45.65,21759,41.900638974061,43.1191201344879,41.8723022028883,43.1191201344879,23036.1460739903,0.0,1.0
2022-08-29,44.0086,44.3,43.87,43.91,39609,41.5687209277245,41.8439654317155,41.4378050449066,41.4755874064702,41933.8531111119,0.0,1.0
2022-08-30,43.4722,43.72,43.299,43.72,11253,41.0620594591563,41.296121189043,40.8984618335858,41.296121189043,11913.4956464274,0.0,1.0
2022-08-31,43.0425,43.39,43.01,43.275,30192,40.6561824400591,40.9844167061431,40.6254842712886,40.8757924166476,31964.1216170741,0.0,1.0
2022-09-01,42.67,42.71,42.18,42.69,46609,40.3043341979978,40.3421165595614,39.8415002688434,40.3232253787796,49344.7186158653,0.0,1.0
2022-09-02,42.53,43.44,42.33,43.26,42301,40.1720959325251,41.0316446580976,39.983184124707,40.8616240310613,44783.8602452256,0.0,1.0
2022-09-06,42.06,42.62,41.89,42.61,282429,39.7281531841525,40.2571062460433,39.5675781475071,40.2476606556524,299006.190520291,0.0,1.0
2022-09-07,43.0307,43.07,42.06,42.11,13873,40.6450366433978,40.682157813634,39.7281531841525,39.775381136107,14687.2767353494,0.0,1.0
2022-09-08,43.37,43.406,42.65,42.73,209123,40.9655255253612,40.9995296507685,40.285443017216,40.3610077403432,221397.489564368,0.0,1.0
2022-09-09,44.33,44.33,43.87,43.87,140476,41.8723022028883,41.8723022028883,41.4378050449066,41.4378050449066,148721.248949394,0.0,1.0
2022-09-12,44.7882,44.81,44.6,44.69,17496,42.3050991545996,42.3256905416518,42.1273331434427,42.2123434569609,18522.9289815954,0.0,1.0
2022-09-13,42.86,43.96,42.76,43.72,16173,40.483800415425,41.5228153584247,40.389344511516,41.296121189043,17122.275401197,0.0,1.0
2022-09-14,42.5606,42.91,42.258,42.91,18176,40.2009994391213,40.5310283673795,39.9151758738925,40.5310283673795,19242.8416306286,0.0,1.0
2022-09-15,42.5603,43.21,42.46,42.46,23591,40.2007160714095,40.8143960791067,40.1059767997888,40.1059767997888,24975.6754460915,0.0,1.0
2022-09-16,41.9938,42.054,41.63,41.93,16303,39.6656233757647,39.722485829918,39.3219927973435,39.6053605090707,17259.905760571,0.0,1.0
2022-09-19,42.6294,42.672,42.2076,42.2076,15319,40.2659851010107,40.306223316076,39.8675700983223,39.8675700983223,16218.1498096171,0.0,1.0
2022-09-20,41.88,42.0265,41.5704,42.0265,10723,39.5581325571162,39.696510456343,39.2656970786137,39.696510456343,11352.3872582103,0.0,1.0
2022-09-21,41.2806,42.27,41.23,42.215,10297,38.9919638690853,39.9265105823615,38.9441691817073,39.8745598352116,10901.3831574924,0.0,1.0
2022-09-22,40.3996,41.03,40.33,41.03,140442,38.1598073556464,38.7552573738891,38.0940660465257,38.7552573738891,148685.253316942,0.0,1.0
2022-09-23,39.17,39.67,38.7,39.67,71074,37.1715152330459,37.6460048326507,36.7254950094173,37.6460048326507,74895.2137825423,0.1833,1.0
2022-09-26,38.35,39.33,38.3,38.94,35556,36.3933522896939,37.3233519049194,36.3459033297334,36.9532500172276,37467.6284049311,0.0,1.0
2022-09-27,38.4257,39.07,38.057,38.7471,61934,36.465190015074,37.0766173131249,36.1153013843254,36.7701919297001,65263.8119482228,0.0,1.0
2022-09-28,39.43,39.65,38.67,38.7,39455,37.4182498248404,37.6270252486665,36.697025633441,36.7254950094173,41576.2537607312,0.0,1.0
2022-09-29,38.42,38.92,38.14,38.92,21503,36.4597808336385,36.9342704332434,36.1940666578598,36.9342704332434,22659.0846436955,0.0,1.0
2022-09-30,38.16,38.94,38.05,38.38,5640,36.213046241844,36.9532500172276,36.1086585299309,36.4218216656702,5943.22826537889,0.0,1.0
2022-10-03,39.24,39.4494,38.65,38.65,82826,37.2379437769905,37.4366600213051,36.6780460494568,36.6780460494568,87279.0468631688,0.0,1.0
2022-10-04,41.0003,41.03,39.95,39.95,7801,38.9084318613595,38.936616543576,37.9117190084295,37.9117190084295,8220.41200323061,0.0,1.0
2022-10-05,40.73,40.85,40.14,40.34,23542,38.6519227838131,38.7658002877182,38.0920250562793,38.2818208961213,24807.7091885726,0.0,1.0
2022-10-06,40.29,40.71,40.23,40.45,10121,38.2343719361608,38.6329431998289,38.1774331842082,38.3862086080343,10665.1441974999,0.0,1.0
2022-10-07,39.35,39.74,39.22,39.74,145597,37.3423314889036,37.7124333765954,37.2189641930063,37.7124333765954,153424.859176307,0.0,1.0
2022-10-10,39.29,39.53,39.01,39.53,33092,37.285392736951,37.5131477447614,37.0196785611723,37.5131477447614,34871.1542123969,0.0,1.0
2022-10-11,39.28,39.83,39.04,39.04,72974,37.2759029449589,37.7978415045243,37.0481479371486,37.0481479371486,76897.3651485389,0.0,1.0
2022-10-12,39.2113,39.4569,38.96,39.31,10424,37.2107080739732,37.4437773652991,36.9722296012118,37.3043723209352,10984.4346521825,0.0,1.0
2022-10-13,40.1,40.29,38.32,38.32,29994,38.0540658883109,38.2343719361608,36.3648829137176,36.3648829137176,31606.5937219458,0.0,1.0
2022-10-14,39.2092,40.265,39.2092,40.265,48283,37.2087152176549,38.2106474561805,37.2087152176549,38.2106474561805,50878.8812654767,0.0,1.0
2022-10-17,40.26,40.38,40.03,40.05,107120,38.2059025601845,38.3197800640897,37.9876373443662,38.0066169283504,112879.186487125,0.0,1.0
2022-10-18,40.79,41.25,40.63,41.25,231041,38.7088615357656,39.1453919674021,38.5570248638921,39.1453919674021,243462.659869043,0.0,1.0
2022-10-19,39.95,40.5429,39.62,40.47,115530,37.9117190084295,38.4743687756409,37.5985558726902,38.4051881920185,121741.340691351,0.0,1.0
2022-10-20,39.3863,40.2868,39.25,39.98,6220,37.3767794338349,38.2313352027233,37.2474335689826,37.9401883844058,6554.41131394622,0.0,1.0
2022-10-21,40.13,40.18,39.23,39.28,15945,38.0825352642872,38.1299842242477,37.2284539849984,37.2759029449589,16802.2650162174,0.0,1.0
2022-10-24,40.47,40.61,40.1475,40.35,34582,38.4051881920185,38.5380452799079,38.0991424002734,38.2913106881134,36441.2623888888,0.0,1.0
2022-10-25,41.5,41.6,40.4,40.4,238022,39.3826367672046,39.4775346871255,38.3387596480738,38.3387596480738,250818.985493265,0.0,1.0
2022-10-26,41.56,42.17,41.53,41.53,196353,39.4395755191572,40.0184528306751,39.4111061431809,39.4111061431809,206909.698509209,0.0,1.0
2022-10-27,41.71,42.32,41.69,41.81,30482,39.5819223990386,40.1607997105566,39.5629428150544,39.6768203189596,32120.8304938438,0.0,1.0
2022-10-28,42.51,42.56,41.86,42.2,14058,40.3411057584064,40.3885547183669,39.7242692789201,40.0469222066514,14813.8125806199,0.0,1.0
2022-10-31,42.3,42.5235,42.106,42.22,25066,40.1418201265724,40.3539169775957,39.9577181619257,40.0659017906356,26413.6453368771,0.0,1.0
2022-11-01,42.5693,42.8,42.275,42.8,22979,40.3973802249196,40.6163097261772,40.1180956465921,40.6163097261772,24214.4401259116,0.0,1.0
2022-11-02,41.11,42.74,41.11,42.055,68903,39.0125348795128,40.5593709742247,39.0125348795128,39.909320222766,72607.4924059222,0.0,1.0
2022-11-03,40.64,41.0464,40.1874,40.421,219742,38.5665146558842,38.952179802443,38.1370066703219,38.3586882112573,231556.181824625,0.0,1.0
2022-11-04,41.645,41.88,40.95,41.37,281561,39.52023875109,39.7432488629043,38.8606982076392,39.2592694713073,296698.810927011,0.0,1.0
2022-11-07,42.23,42.23,41.6,41.96,10467,40.0753915826277,40.0753915826277,39.4775346871255,39.8191671988411,11029.7464988867,0.0,1.0
2022-11-08,42.32,42.7456,41.9807,42.26,175722,40.1607997105566,40.5646852577402,39.8388110682647,40.103860958604,185169.495966118,0.0,1.0
2022-11-09,41.34,42.21,41.33,41.95,12497,39.230800095331,40.0564119986435,39.2213103033389,39.809677406849,13168.8871688723,0.0,1.0
2022-11-10,44.2222,44.24,42.76,42.76,56311,41.9659479432934,41.9828397730393,40.5783505582089,40.5783505582089,59338.49766875,0.0,1.0
2022-11-11,45.15,45.3513,44.88,45.13,21300,42.8464108443202,43.0374403571211,42.5901864605335,42.827431260336,22445.1705766968,0.0,1.0
2022-11-14,44.42,45.14,44.42,44.79,12371,42.153656028897,42.8369210523281,42.153656028897,42.5047783326046,13036.1129203905,0.0,1.0
2022-11-15,45.003,45.5,44.6901,45.08,44584,42.7069109020363,43.1785535640436,42.4099753106036,42.7799823003755,46981.0086850448,0.0,1.0
2022-11-16,44.13,44.5428,44.04,44.51,39919,41.8784520611262,42.27019067456,41.7930439331973,42.2390641568259,42065.2001995851,0.0,1.0
2022-11-17,44.08,44.12,43.53,43.58,15715,41.8310031011657,41.8689622691341,41.3090645416004,41.3565135015608,16559.8993245442,0.0,1.0
2022-11-18,44.38,44.4868,43.94,44.4868,228551,42.1156968609287,42.2170478394043,41.6981460132764,42.2170478394043,240838.787815711,0.0,1.0
2022-11-21,44.2,44.34,43.96,44.08,17357,41.9448806050709,42.0777376929603,41.7171255972606,41.8310031011657,18290.1796103158,0.0,1.0
2022-11-22,45.07,45.14,44.47,44.47,158819,42.7704925083834,42.8369210523281,42.2011049888575,42.2011049888575,167357.725155888,0.0,1.0
2022-11-23,45.18,45.321,45.02,45.17,9692,42.8748802202964,43.008686287385,42.7230435484229,42.8653904283044,10213.0794943355,0.0,1.0
2022-11-25,45.4119,45.49,45.4,45.42,4308,43.0949484965932,43.1690637720515,43.0836556441226,43.1026352281068,4539.6147814277,0.0,1.0
2022-11-28,44.49,45.1715,44.435,45.09,98063,42.2200845728417,42.8668138971032,42.1678907168852,42.7894720923676,103335.247054583,0.0,1.0
2022-11-29,44.91,44.91,44.51,44.54,6396,42.6186558365098,42.6186558365098,42.2390641568259,42.2675335328022,6739.8737562701,0.0,1.0
2022-11-30,45.6876,45.7,44.28,44.32,32690,43.3565820618153,43.3683494038855,42.0207989410077,42.0587581089761,34447.5411339071,0.0,1.0
2022-12-01,45.7114,46.0,45.61,45.91,8370,43.3791677667565,43.6530431636484,43.2829412759566,43.5676350357196,8820.00364915271,0.0,1.0
2022-12-02,45.67,45.89,45.15,45.15,36542,43.3398800279092,43.5486554517354,42.8464108443202,42.8464108443202,38506.6395874956,0.0,1.0
2022-12-05,44.4106,44.935,44.33,44.87,8468,42.1447356244245,42.6423803164901,42.0682479009682,42.5806966685414,8923.27250908304,0.0,1.0
2022-12-06,44.0049,44.37,43.61,44.37,167778,41.7597347633051,42.1062070689365,41.3849828775371,42.1062070689365,176798.3957285,0.0,1.0
2022-12-07,43.9099,44.2201,43.88,44.0401,181604,41.6695817393801,41.963955086975,41.6412072613238,41.7931388311173,191367.735089693,0.0,1.0
2022-12-08,44.085,44.41,44.0,44.2,20360,41.8357479971618,42.1441662369049,41.7550847652289,41.9448806050709,21454.632532467,0.0,1.0
2022-12-09,43.735,44.16,43.72,43.955,27346,41.5036052774384,41.9069214371025,41.4893705894502,41.7123807012645,28816.2269760728,0.0,1.0
2022-12-12,44.35,44.41,43.72,43.72,14980,42.0872274849524,42.1441662369049,41.4893705894502,41.4893705894502,15785.3828750666,0.0,1.0
2022-12-13,44.635,45.81,44.55,45.75,21334,42.3576865567271,43.4727371157986,42.2770233247943,43.415798363846,22480.9985485094,0.0,1.0
2022-12-14,44.36,44.92,44.2674,44.58,6700,42.0967172769445,42.6281456285019,42.0088418030976,42.3054927007706,7060.21797482952,0.0,1.0
2022-12-15,43.397,43.735,43.3,43.735,9380,41.1828503081055,41.5036052774384,41.0907993257821,41.5036052774384,9884.30516476133,0.0,1.0
2022-12-16,42.91,43.02,42.67,42.88,11641,40.7206974380903,40.8250851500034,40.49294243028,40.692228062114,12266.8652902971,0.0,1.0
2022-12-19,42.49,42.9045,42.27,42.75,9963,40.3221261744222,40.7154780524947,40.1133507505961,40.5688607662168,10498.6495049592,0.0,1.0
2022-12-20,42.57,42.7794,42.31,42.42,19353,40.398044510359,40.5967607546735,40.1513099185645,40.2556976304775,20393.4923084889,0.0,1.0
2022-12-21,43.36,43.4609,43.13,43.145,231233,41.1477380777347,41.243490078935,40.9294728619165,40.9437075499046,243664.982533396,0.0,1.0
2022-12-22,42.9,42.95,42.1101,42.95,8238,40.7112076460982,40.7586566060587,39.9616089766424,40.7586566060587,8680.9068174098,0.0,1.0
2022-12-23,42.99,43.04,42.448,42.58,140505,41.0409779178236,41.0887110859067,40.5235503758031,40.6495659395424,147177.534660468,0.2575,1.0
2022-12-27,43.1067,43.22,42.95,42.98,93338,41.1523871321295,41.2605504910057,41.0027913833572,41.031431284207,97770.5898732344,0.0,1.0
2022-12-28,42.17,43.3,42.17,43.18,19449,40.2581539612613,41.3369235599386,40.2581539612613,41.2223639565393,20372.6263948717,0.0,1.0
2022-12-29,43.16,43.29,42.58,42.58,18781,41.203270689306,41.327376926322,40.6495659395424,40.6495659395424,19672.9033020765,0.0,1.0
2022-12-30,42.97,43.045,42.6938,42.88,20494,41.0218846505904,41.093484402715,40.7582066300995,40.9359649480409,21467.2530894391,0.0,1.0
2023-01-03,43.05,43.47,42.8,43.39,37550,41.0982577195233,41.4992163314211,40.8595918791079,41.4228432624882,39333.2367282345,0.0,1.0
2023-01-04,44.0,44.13,43.5599,43.61,31599,42.0051879131016,42.1292941501176,41.5850405676344,41.6328692020537,33099.6257623297,0.0,1.0
2023-01-05,43.76,43.89,43.46,43.89,11509,41.7760687063029,41.9001749433189,41.4896696978045,41.9001749433189,12055.5584954794,0.0,1.0
2023-01-06,44.93,45.03,44.2187,44.39,102255,42.8930248394467,42.9884911756129,42.213972790297,42.3775066241496,107111.055170323,0.0,1.0
2023-01-09,45.07,45.54,45.07,45.14,360194,43.0266777100793,43.4753694900602,43.0266777100793,43.0935041453956,377299.490548328,0.0,1.0
2023-01-10,45.48,45.51,44.81,44.95,53717,43.4180896883605,43.4467295892103,42.7784652360474,42.91211810668,56268.0020594027,0.0,1.0
2023-01-11,46.15,46.17,45.7294,45.7389,25705,44.0577141406736,44.0768074079069,43.6561827307589,43.6652520326946,26925.7217070378,0.0,1.0
2023-01-12,46.59,46.68,46.05,46.3075,10373,44.4777660198047,44.5636857223542,43.9622478045075,44.2080736201353,10865.6102418635,0.0,1.0
2023-01-13,46.64,46.7,46.25,46.2918,7124,44.5254991878877,44.5827789895874,44.1531804768398,44.1930854053572,7462.31633693589,0.0,1.0
2023-01-17,46.53,46.785,46.48,46.72,56950,44.420486218105,44.6639253753286,44.3727530500219,44.6018722568206,59654.5361297724,0.0,1.0
2023-01-18,45.99,47.08,45.99,46.8538,21167,43.9049680028078,44.9455510670187,43.9049680028078,44.7296062146109,22172.2136305337,0.0,1.0
2023-01-19,45.54,45.76,45.2454,45.6072,9279,43.4753694900602,43.6853954296257,43.1941256637147,43.5395228679638,9719.65655396239,0.0,1.0
2023-01-20,46.46,46.475,45.5665,45.5665,95526,44.3536597827887,44.3679797332136,43.5006680691442,43.5006680691442,100062.497249037,0.0,1.0
2023-01-23,47.17,47.3,46.89,46.91,83967,45.0314707695683,45.1555770065842,44.7641650283031,44.7832582955363,87954.5642705636,0.0,1.0
2023-01-24,46.92,47.21,46.88,47.04,117965,44.7928049291529,45.0696573040347,44.7546183946865,44.9073645325523,123567.117726929,0.0,1.0
2023-01-25,47.1,47.13,46.38,46.45,68743,44.964644334252,44.9932842351018,44.2772867138558,44.3441131491721,72007.5816886557,0.0,1.0
2023-01-26,47.5914,47.64,47.1531,47.41,107895,45.4337659101724,45.4801625495491,45.0153369587562,45.260589976367,113018.896852007,0.0,1.0
2023-01-27,47.75,47.9045,47.46,47.46,37535,45.5851755193319,45.7326710087086,45.3083231444501,45.3083231444501,39317.5243833364,0.0,1.0
2023-01-30,47.22,47.9,47.22,47.41,21558,45.0792039376513,45.7283750235811,45.0792039376513,45.260589976367,22581.7820875441,0.0,1.0
2023-01-31,48.47,48.51,47.4299,47.54,55214,46.2725331397281,46.3107196741945,45.2795877772641,45.384696213383,57836.0940802327,0.0,1.0
2023-02-01,49.2216,49.59,48.1595,48.34,82131,46.9900581223528,47.3417561047889,45.9761101659322,46.1484269027121,86031.3732550367,0.0,1.0
2023-02-02,50.049,50.3477,49.6044,49.6044,105612,47.7799465877914,48.0651045339197,47.3555032571968,47.3555032571968,110627.477958517,0.0,1.0
2023-02-03,49.65,50.1227,49.56,49.849,625190,47.3990359064885,47.8503052775459,47.313116203939,47.5890139154592,654880.060456057,0.0,1.0
2023-02-06,48.7695,49.3088,48.58,49.29,138954,46.5584548165457,47.0733047674897,46.3775461095108,47.0553570962904,145552.878198005,0.0,1.0
2023-02-07,49.1091,49.21,48.4307,48.65,56976,46.8826584941659,46.9789840273575,46.2350148696148,46.4443725448271,59681.7708609291,0.0,1.0
2023-02-08,48.2497,48.89,48.17,48.8,75158,46.0622208011541,46.6734917516259,45.9861341312297,46.5875720490763,78727.2278567416,0.0,1.0
2023-02-09,47.5286,48.79,47.4,48.79,75537,45.37381305106,46.5780254154597,45.2510433427504,46.5780254154597,79124.2264378336,0.0,1.0
2023-02-10,47.62,47.66,47.244,47.244,52048,45.4610692823159,45.4992558167824,45.1021158583312,45.1021158583312,54519.7418170745,0.0,1.0
2023-02-13,48.2739,48.29,47.55,47.72,22020,46.0853236545063,46.100693734629,45.3942428469996,45.556535618482,23065.7223104054,0.0,1.0
2023-02-14,48.3311,48.47,47.8008,48.0,24052,46.1399303987933,46.2725331397281,45.6336724181043,45.8238413597472,25194.2212992675,0.0,1.0
2023-02-15,48.5868,48.61,47.87,47.96,64250,46.3840378203701,46.4061860103607,45.6997351227312,45.7856548252808,67301.210646846,0.0,1.0
2023-02-16,48.3046,48.72,47.95,47.95,18661,46.1146318197093,46.5111989801434,45.7761081916642,45.7761081916642,19547.2045428917,0.0,1.0
2023-02-17,48.22,48.28,47.74,47.794,39815,46.0338672993127,46.0911471010124,45.5756288857153,45.627180707245,41705.8008078471,0.0,1.0
2023-02-21,46.67,47.73,46.64,47.73,17746,44.5541390887376,45.5660822520986,44.5254991878877,45.5660822520986,18588.7515041078,0.0,1.0
2023-02-22,46.83,47.11,46.71,46.77,301101,44.7068852266034,44.9741909678686,44.592325623204,44.6496054249037,315400.184077447,0.0,1.0
2023-02-23,46.99,47.29,46.5,47.13,264268,44.8596313644692,45.1460303729676,44.3918463172551,44.9932842351018,276817.997435341,0.0,1.0
2023-02-24,46.63,46.69,46.13,46.32,13423,44.5159525542711,44.5732323559708,44.0386208734404,44.2200069121561,14060.4537044765,0.0,1.0
2023-02-27,46.7,47.3001,46.63,47.005,26072,44.5827789895874,45.1556724729204,44.5159525542711,44.8739513148941,27310.1504122112,0.0,1.0
2023-02-28,46.6454,46.9897,46.59,46.7,13244,44.5306543700407,44.8593449654607,44.4777660198047,44.5827789895874,13872.9530553592,0.0,1.0
2023-03-01,46.626,46.76,46.4315,46.65,14949,44.5121339008245,44.6400587912871,44.3264518769813,44.5350458215043,15658.9229254428,0.0,1.0
2023-03-02,46.7356,46.7769,46.33,46.35,47343,44.6167650052626,44.6561926020992,44.2295535457727,44.2486468130059,49591.3029673716,0.0,1.0
2023-03-03,47.29,47.37,46.84,47.07,112028,45.1460303729676,45.2224034419005,44.71643186022,44.9360044334021,117348.171616262,0.0,1.0
2023-03-06,46.6057,47.4,46.5,47.34,264725,44.4927542345827,45.2510433427504,44.3918463172551,45.1937635410507,277296.700209904,0.0,1.0
2023-03-07,45.9797,46.67,45.9411,46.67,18267,43.8951349701827,44.5541390887376,43.8582849644226,44.5541390887376,19134.4936169017,0.0,1.0
2023-03-08,46.16,46.32,45.79,46.02,11454,44.0672607742902,44.2200069121561,43.7140353304755,43.9336079036577,11997.9465641864,0.0,1.0
2023-03-09,44.9,46.19,44.87,46.07,45392,42.8643849385969,44.0959006751401,42.835745037747,43.9813410717407,47547.6506409592,0.0,1.0
2023-03-10,43.4646,44.27,43.08,44.27,99312,41.4940611492681,42.2629470207502,41.1268976203731,42.2629470207502,104028.293101316,0.0,1.0
2023-03-13,42.22,42.88,41.75,42.61,26199,40.3058871293443,40.9359649480409,39.8571953493635,40.6782058403923,27443.1815990151,0.0,1.0
2023-03-14,42.77,43.51,42.5217,43.4,87357,40.8309519782581,41.5374028658875,40.5939090655576,41.4323898961048,91505.5542175334,0.0,1.0
2023-03-15,41.93,41.93,41.14,41.62,59487,40.0290347544625,40.0290347544625,39.27485069875,39.7330891123475,62312.0173968705,0.0,1.0
2023-03-16,42.51,42.65,41.61,41.64,28380,40.5827395042261,40.7163923748587,39.7235424787309,39.7521823795807,29727.7565471983,0.0,1.0
2023-03-17,41.35,42.01,41.28,41.8,39398,39.4753300046989,40.1054078233954,39.4085035693826,39.9049285174465,41268.99761968,0.0,1.0
2023-03-20,42.06,42.5,41.78,41.78,13680,40.1531409914785,40.5731928706095,39.8858352502133,39.8858352502133,14329.6585470639,0.0,1.0
2023-03-21,42.87,43.1,42.78,42.79,52845,40.9264183144242,41.1459908876064,40.8404986118747,40.8500452454913,55354.5910759934,0.0,1.0
2023-03-22,41.77,43.03,41.77,42.945,32655,39.8762886165967,41.0791644522901,39.8762886165967,40.9980180665489,34205.7748431557,0.0,1.0
2023-03-23,41.39,42.46,41.13,42.1973,127879,39.5135165391654,40.5350063361431,39.2653040651334,40.2842162710346,133951.930214911,0.0,1.0
2023-03-24,41.57,41.6,40.5501,40.88,48888,39.8334242316581,39.8621709895833,38.8561302847284,39.172248799379,51019.3185547133,0.1551,1.0
2023-03-27,42.06,42.3,41.81,41.985,46168,40.3029546111027,40.5329286745042,40.0633982950596,40.2310877162898,48180.7375845607,0.0,1.0
2023-03-28,42.25,42.305,42.005,42.075,8937,40.4850174112955,40.537719800825,40.2502522215732,40.3173279900653,9326.61695965212,0.0,1.0
2023-03-29,42.7396,42.76,42.44,42.7,22572,40.9541645006345,40.9737122960236,40.6670802114883,40.9162187801732,23556.0476684869,0.0,1.0
2023-03-30,42.8541,43.2304,42.81,43.1,8681,41.0638812933822,41.4244614602904,41.0216235592322,41.2995088858423,9059.45639775541,0.0,1.0
2023-03-31,43.69,43.71,43.11,43.11,11300,41.8648617917042,41.8840262969876,41.309091138484,41.309091138484,11792.6341774722,0.0,1.0
2023-04-03,43.58,43.8499,43.3,43.8,63038,41.7594570126452,42.0180820114454,41.4911539386768,41.9702665707632,65786.2011751762,0.0,1.0
2023-04-04,42.6162,43.67,42.4,43.67,22594,40.8359195030356,41.8456972864207,40.6287512009214,41.8456972864207,23579.0067792749,0.0,1.0
2023-04-05,42.3866,42.5373,42.04,42.4,14404,40.6159109823815,40.7603155296923,40.2837901058193,40.6287512009214,15031.9559904699,0.0,1.0
2023-04-06,42.2732,42.44,42.21,42.3,14194,40.5072482374243,40.6670802114883,40.4466884007286,40.5329286745042,14812.800842039,0.0,1.0
2023-04-10,42.88,42.88,42.12,42.12,41001,41.0886993277243,41.0886993277243,40.3604481269531,40.3604481269531,42788.4773372157,0.0,1.0
2023-04-11,43.48,43.63,43.17,43.22,61831,41.6636344862279,41.8073682758538,41.3665846543344,41.414495917543,64526.580869671,0.0,1.0
2023-04-12,42.9828,43.85,42.976,43.85,12196,41.1872048848813,42.0181778339718,41.1806889530849,42.0181778339718,12727.6961441107,0.0,1.0
2023-04-13,43.3615,43.4352,42.9,43.16,28555,41.5500847924235,41.620705994393,41.1078638330078,41.3570024016927,29799.8822068777,0.0,1.0
2023-04-14,43.14,43.69,42.87,43.49,8746,41.3378378964092,41.8648617917042,41.0791170750826,41.6732167388696,9127.29013417449,0.0,1.0
2023-04-17,43.54,43.55,43.15,43.29,21006,41.7211280020783,41.73071025472,41.3474201490509,41.4815716860351,21921.7764187593,0.0,1.0
2023-04-18,43.4086,43.72,43.2457,43.72,13537,41.595217202366,41.8936085496294,41.4391223068323,41.8936085496294,14127.1583062337,0.0,1.0
2023-04-19,43.7359,43.834,43.08,43.32,36119,41.9088443313297,42.0028462297451,41.2803443805588,41.5103184439603,37693.6419341697,0.0,1.0
2023-04-20,43.45,43.71,43.35,43.6,4768,41.6348877283027,41.8840262969876,41.5390652018855,41.7786215179286,4975.86546532632,0.0,1.0
2023-04-21,43.2922,43.57,43.08,43.57,48030,41.4836797816163,41.7498747600035,41.2803443805588,41.7498747600035,50123.9132339813,0.0,1.0
2023-04-24,43.3472,43.3999,43.1669,43.27,44557,41.5363821711458,41.5868806425677,41.3636141560155,41.4624071807517,46499.5045173122,0.0,1.0
2023-04-25,42.31,42.94,42.3,42.91,31735,40.5425109271459,41.1461928435747,40.5329286745042,41.1174460856495,33118.5173116885,0.0,1.0
2023-04-26,41.99,42.4601,41.88,42.42,84458,40.2358788426106,40.6863405392982,40.1304740635516,40.6479157062049,88140.026315128,0.0,1.0
2023-04-27,42.821,42.8609,42.12,42.1463,28470,41.0321640371381,41.0703972251786,40.3604481269531,40.3856494514008,29711.1765515605,0.0,1.0
2023-04-28,43.44,43.46,43.03,43.03,18054,41.625305475661,41.6444699809445,41.2324331173502,41.2324331173502,18841.0811893879,0.0,1.0
2023-05-01,43.2406,43.75,43.15,43.44,59575,41.434235357985,41.9223553075545,41.3474201490509,41.625305475661,62172.2284179562,0.0,1.0
2023-05-02,42.1559,43.06,41.625,43.06,117901,40.3948484139369,41.2611798752754,39.8861266211876,41.2611798752754,123041.005500721,0.0,1.0
2023-05-03,41.9016,42.87,41.86,42.6136,67851,40.1511717292578,41.0791170750826,40.1113095582682,40.8334281173487,70809.0284580234,0.0,1.0
2023-05-04,40.9941,41.58,40.7251,41.58,48415,39.2815823020211,39.8430064842998,39.0238197059586,39.8430064842998,50525.6976727713,0.0,1.0
2023-05-05,42.22,42.33,41.78,41.83,147013,40.4562706533703,40.5616754324293,40.0346515371344,40.082562800343,153422.170648913,0.0,1.0
2023-05-08,42.11,42.23,41.935,42.23,199935,40.3508658743114,40.4658529060121,40.1831764530811,40.4658529060121,208651.355245389,0.0,1.0
2023-05-09,41.86,42.0755,41.6301,41.83,62047,40.1113095582682,40.3178071026974,39.8910135700349,40.082562800343,64751.9975937713,0.0,1.0
2023-05-10,41.775,42.34,41.36,42.34,107912,40.0298604108135,40.5712576850711,39.6321969261818,40.5712576850711,112616.525607025,0.0,1.0
2023-05-11,41.4575,41.5526,41.3725,41.5526,18300,39.7256238894387,39.8167511120615,39.644174741984,39.8167511120615,19097.8057918355,0.0,1.0
2023-05-12,41.4016,41.47,41.12,41.47,22957,39.6720590971714,39.7376017052408,39.4022228627804,39.7376017052408,23957.8321072769,0.0,1.0
2023-05-15,41.9554,42.1199,41.505,41.55,38377,40.2027242484703,40.3603523044267,39.7711395894869,39.8142597263747,40050.0815777743,0.0,1.0
2023-05-16,41.2762,41.63,41.2762,41.5799,37141,39.5518976490442,39.8909177475085,39.5518976490442,39.8429106617734,38760.1969898667,0.0,1.0
2023-05-17,42.4033,42.44,41.54,41.68,9784,40.6319133442932,40.6670802114883,39.8046774737329,39.9388290107171,10210.5427249901,0.0,1.0
2023-05-18,42.9,42.91,42.3201,42.37,9591,41.1078638330078,41.1174460856495,40.552189002314,40.6000044429962,10009.1287076226,0.0,1.0
2023-05-19,42.29,42.93,42.15,42.93,10705,40.5233464218624,41.1366105909329,40.3891948848783,41.1366105909329,11171.6945902513,0.0,1.0
2023-05-22,42.6622,42.85,42.21,42.3,9417,40.8799978651875,41.0599525697991,40.4466884007286,40.5329286745042,9827.54301320846,0.0,1.0
2023-05-23,42.5,43.12,42.5,42.59,22188,40.7245737273387,41.3186733911258,40.7245737273387,40.8108140011142,23155.3068256418,0.0,1.0
2023-05-24,41.9403,42.4172,41.86,42.4172,12724,40.1882550469813,40.6452326754652,40.1113095582682,40.6452326754652,13278.7148030226,0.0,1.0
2023-05-25,41.8225,41.88,41.3706,41.7405,13907,40.0753761108617,40.1304740635516,39.6423541139821,39.9968016391995,14513.2888058501,0.0,1.0
2023-05-26,42.225,42.2568,41.75,41.97,82181,40.4610617796912,40.4915333430919,40.0059047792092,40.2167143373272,85763.7583485701,0.0,1.0
2023-05-30,42.1698,42.285,41.94,42.285,8116,40.4081677451089,40.5185552955416,40.187967579402,40.5185552955416,8469.82468888179,0.0,1.0
2023-05-31,41.22,41.85,41.07,41.7852,23616,39.4980453891977,40.1017273056265,39.3543115995718,40.0396343085081,24645.5618349719,0.0,1.0
2023-06-01,41.5353,41.7,41.1315,41.3,66747,39.8001738149913,39.9579935160006,39.4132424533184,39.5747034103315,69656.8985348439,0.0,1.0
2023-06-02,43.25,43.3228,42.426,42.4588,34547,41.4432426754682,41.5130014747,40.6536650577899,40.6850948464548,36053.1091087727,0.0,1.0
2023-06-05,42.74,43.3,42.56,43.3,70424,40.9545477907401,41.4911539386768,40.7820672431891,41.4911539386768,73494.2008242745,0.0,1.0
2023-06-06,43.9753,44.06,42.74,42.74,11341,42.1382434595726,42.2194051394481,40.9545477907401,40.9545477907401,11835.4216112135,0.0,1.0
2023-06-07,45.0051,45.04,44.17,44.17,31841,43.1250238366177,43.1584658983373,42.3248099185071,42.3248099185071,33229.1384818488,0.0,1.0
2023-06-08,44.6914,44.87,44.3901,44.87,50876,42.8244285712467,42.9955676034279,42.5357152991515,42.9955676034279,53093.9872931925,0.0,1.0
2023-06-09,44.38,44.6599,44.27,44.6599,64665,42.5260372239833,42.7942444754253,42.4206324449243,42.7942444754253,67484.1317775433,0.0,1.0
2023-06-12,44.44,44.715,44.2471,44.36,31093,42.5835307398337,42.8470426874812,42.3986890863748,42.5068727186999,32448.5287150569,0.0,1.0
2023-06-13,45.15,45.175,44.93,44.98,11325,43.2638706773963,43.2878263090006,43.0530611192783,43.1009723824869,11818.7240760949,0.0,1.0
2023-06-14,44.6501,45.438,44.57,45.438,28989,42.7848538678364,43.539839553478,42.7081000241761,43.539839553478,30252.8028469682,0.0,1.0
2023-06-15,45.1881,45.25,44.65,44.65,12970,43.3003790599613,43.3596932038136,42.7847580453099,42.7847580453099,13535.4394054703,0.0,1.0
2023-06-16,45.01,45.35,44.76,45.35,10857,43.1297191404121,43.4555157302308,42.8901628243689,43.4555157302308,11330.3211738775,0.0,1.0
2023-06-20,44.6816,44.86,44.54,44.86,4004,42.8150379636578,42.9859853507862,42.679353266251,42.9859853507862,4178.55816341581,0.0,1.0
2023-06-21,44.5332,44.6999,44.3713,44.3713,7113,42.6728373344546,42.8325734859922,42.517700664185,42.517700664185,7423.09795613802,0.0,1.0
2023-06-22,44.0614,44.35,43.91,44.35,9502,42.2207466548179,42.4972904660581,42.0756713498222,42.4972904660581,9916.24866852572,0.0,1.0
2023-06-23,43.7,43.9229,43.58,43.62,9798,41.8744440443459,42.08803245573,41.7594570126452,41.7977860232121,10225.1530682188,0.0,1.0
2023-06-26,44.1843,44.3917,44.12,44.28,13471,42.3385125397847,42.5372484595742,42.2768986552984,42.4302146975661,14058.2809738697,0.0,1.0
2023-06-27,45.0,45.0219,44.0432,44.13,6050,43.2957795786932,43.3168501914215,42.3752150920067,42.4587278401718,6288.1417692264,0.1833,1.0
2023-06-28,45.045,45.045,44.8015,44.92,9196,43.3390753582719,43.3390753582719,43.1047970843294,43.2188093038867,9557.97548922413,0.0,1.0
2023-06-29,45.63,45.63,45.14,45.14,98587,43.9019204927949,43.9019204927949,43.4304775596047,43.4304775596047,102467.608694665,0.0,1.0
2023-06-30,45.7,45.99,45.68,45.99,9530,43.9692694832507,44.2482867294245,43.950026914549,44.2482867294245,9905.12248937645,0.0,1.0
2023-07-03,46.11,46.18,45.9,45.9,14094,44.3637421416343,44.4310911320901,44.1616951702671,44.1616951702671,14648.7719166077,0.0,1.0
2023-07-05,45.57,45.9399,45.55,45.84,94083,43.84419278669,44.2000840948269,43.8249502179884,44.1039674641622,97786.3210039879,0.0,1.0
2023-07-06,44.98,45.1631,44.6,45.1631,13881,43.2765370099916,43.4527027264551,42.9109282046604,43.4527027264551,14427.3877518399,0.0,1.0
2023-07-07,45.65,46.06,45.36,45.37,5731,43.9211630614966,44.3156357198802,43.6421458153228,43.6517670996736,5956.58520321263,0.0,1.0
2023-07-10,46.07,46.17,45.63,45.63,30921,44.3252570042311,44.4214698477393,43.9019204927949,43.9019204927949,32138.1209332643,0.0,1.0
2023-07-11,46.7554,46.78,46.5183,46.54,13759,44.9846998336363,45.0083681931393,44.7565791816783,44.7774573687196,14300.5855541795,0.0,1.0
2023-07-12,47.1328,47.36,47.13,47.36,12155,45.3478071050363,45.5664026854869,45.3451131454181,45.5664026854869,12633.4484636276,0.0,1.0
2023-07-13,47.5182,47.54,47.23,47.23,3278,45.7186114039169,45.7395858038017,45.4413259889263,45.4413259889263,3407.02954041721,0.0,1.0
2023-07-14,46.7838,47.47,46.69,47.47,11507,45.0120242811926,45.672236813346,44.9217766339819,45.672236813346,11959.941708841,0.0,1.0
2023-07-17,47.02,47.0799,46.75,46.75,32585,45.239279017559,45.2969105108204,44.9795043400869,44.9795043400869,33867.6197603706,0.0,1.0
2023-07-18,47.7669,47.88,47.07,47.07,7096,45.9578927457218,46.0667094717296,45.2873854393131,45.2873854393131,7375.31470982322,0.0,1.0
2023-07-19,48.3814,48.4,48.005,48.1288,22701,46.5491206690798,46.5670162579723,46.1869755261149,46.306087026378,23594.5630253237,0.0,1.0
2023-07-20,48.21,48.355,47.88,48.355,34949,46.3842118553067,46.5237204783936,46.0667094717296,46.5237204783936,36324.6721806104,0.0,1.0
2023-07-21,47.94,48.1413,47.8945,48.015,16423,46.1244371778345,46.3181136318166,46.0806603340383,46.1965968104657,17069.4466571909,0.0,1.0
2023-07-24,48.29,48.4148,48.11,48.4126,7283,46.4611821301133,46.5812557588115,46.2879990117985,46.5791390762543,7569.67545541748,0.0,1.0
2023-07-25,48.23,48.56,48.23,48.27,6650,46.4034544240083,46.7209568075854,46.4034544240083,46.4419395614116,6911.75913476951,0.0,1.0
2023-07-26,48.85,48.9089,48.33,48.33,7306,46.9999740537592,47.0566434185856,46.4996672675165,46.4996672675165,7593.58078776331,0.0,1.0
2023-07-27,48.2,49.1838,48.18,49.1838,14380,46.3745905709559,47.3211325253896,46.3553480022542,47.3211325253896,14946.0295275166,0.0,1.0
2023-07-28,48.68,48.81,48.5453,48.6,9167,46.8364122197953,46.9614889163559,46.7068135195897,46.7594419449887,9527.83398322286,0.0,1.0
2023-07-31,49.03,49.03,48.778,48.9673,8981,47.173157172074,47.173157172074,46.9307008064333,47.1128317191943,9334.5125999045,0.0,1.0
2023-08-01,48.81,48.81,48.45,48.655,4497,46.9614889163559,46.9614889163559,46.6151226797264,46.8123590089182,4674.01215474564,0.0,1.0
2023-08-02,48.34,48.3711,47.976,48.28,35769,46.5092885518674,46.5392107461984,46.1590738014975,46.4515608457624,37176.9492468527,0.0,1.0
2023-08-03,48.3631,48.4411,47.92,48.12,47545,46.5315137187178,46.6065597366542,46.1051946091329,46.2976202961493,49416.4794079122,0.0,1.0
2023-08-04,48.5,48.98,48.22,48.22,55203,46.6632291014805,47.1250507503199,46.3938331396575,46.3938331396575,57375.9157167941,0.0,1.0
2023-08-07,48.95,48.96,48.62,48.73,45236,47.0961868972674,47.1058081816182,46.7786845136903,46.8845186415494,47016.5919128471,0.0,1.0
2023-08-08,48.59,48.65,47.92,48.19,18091,46.7498206606379,46.8075483667428,46.1051946091329,46.364969286605,18803.1029334008,0.0,1.0
2023-08-09,48.3471,48.6597,48.29,48.63,12978,46.5161196637564,46.8168810125631,46.4611821301133,46.7883057980412,13488.8436166976,0.0,1.0
2023-08-10,48.15,48.7,48.1014,48.7,8472,46.3264841492018,46.8556547884969,46.2797247072568,46.8556547884969,8805.47720146875,0.0,1.0
2023-08-11,48.2084,48.39,48.1583,48.19,31419,46.3826724498106,46.5573949736215,46.3344698152129,46.364969286605,32655.7233466651,0.0,1.0
2023-08-14,48.0607,48.07,47.82,48.06,7519,46.2405660799489,46.2495138743952,46.0089817656247,46.2398925900444,7814.96495253112,0.0,1.0
2023-08-15,47.06,47.58,47.06,47.58,18469,45.2777641549623,45.778070941205,45.2777641549623,45.778070941205,19195.9818736929,0.0,1.0
2023-08-16,46.6273,47.188,46.61,46.94,79946,44.8614511811023,45.4009165946528,44.8448063591754,45.1623087427525,83092.8565095162,0.0,1.0
2023-08-17,46.3898,46.9986,46.3888,46.78,15140,44.6329456777703,45.2186894690483,44.6319835493352,45.0083681931393,15735.9448572046,0.0,1.0
2023-08-18,46.4668,46.5,46.29,46.29,2880,44.7070295672716,44.7389722313163,44.5369252599491,44.5369252599491,2993.36335460694,0.0,1.0
2023-08-21,46.26,46.55,46.0501,46.53,3644,44.5080614068966,44.7870786530704,44.3061106483729,44.7678360843688,3787.43613339851,0.0,1.0
2023-08-22,45.7622,46.38,45.72,46.38,11851,44.0291138719128,44.6235168191065,43.9885120519523,44.6235168191065,12317.4823317524,0.0,1.0
2023-08-23,46.09,46.14,45.63,45.69,6884,44.3444995729327,44.3926059946868,43.9019204927949,43.9596481988999,7154.96990733132,0.0,1.0
2023-08-24,45.84,46.275,45.84,46.04,17646,44.1039674641622,44.5224933334229,44.1039674641622,44.2963931511786,18340.586720623,0.0,1.0
2023-08-25,45.84,46.11,45.5709,46.11,6065,44.1039674641622,44.3637421416343,43.8450587022816,44.3637421416343,6303.73220336497,0.0,1.0
2023-08-28,46.37,46.52,46.12,46.12,5465,44.6138955347557,44.758214800018,44.3733634259852,44.3733634259852,5680.11483782185,0.0,1.0
2023-08-29,47.0417,47.0417,46.3751,46.3751,12966,45.2601572046003,45.2601572046003,44.6188023897746,44.6188023897746,13476.3712693867,0.0,1.0
2023-08-30,47.0958,47.205,47.03,47.03,10219,45.3122083529382,45.4172727780492,45.2489003019098,45.2489003019098,10621.2430974751,0.0,1.0
2023-08-31,47.2,47.4098,47.19,47.334,23523,45.4124621358738,45.614316681554,45.402840851523,45.5413873461748,24448.9188161178,0.0,1.0
2023-09-01,47.69,47.8,47.69,47.735,38421,45.883905069064,45.989739196923,45.883905069064,45.9272008486427,39933.3380025533,0.0,1.0
2023-09-05,46.72,47.59,46.705,47.59,10287,44.9506404870344,45.7876922255558,44.9362085605082,45.7876922255558,10691.9197322367,0.0,1.0
2023-09-06,46.24,46.4,46.07,46.39,7101,44.488818838195,44.6427593878081,44.3252570042311,44.6331381034573,7380.51152120275,0.0,1.0
2023-09-07,45.69,46.06,45.69,46.06,6675,43.9596481988999,44.3156357198802,43.9596481988999,44.3156357198802,6937.74319166713,0.0,1.0
2023-09-08,45.8228,45.895,45.5,45.58,11575,44.0874188550788,44.1568845280917,43.7768437962343,43.8538140710408,12030.6183436025,0.0,1.0
2023-09-11,45.7088,46.19,45.667,46.19,11038,43.9777362134794,44.4407124164409,43.937519244893,44.4407124164409,11472.4808014415,0.0,1.0
2023-09-12,45.88,46.06,45.65,45.65,7242,44.1424526015655,44.3156357198802,43.9211630614966,43.9211630614966,7527.06160210537,0.0,1.0
2023-09-13,45.4982,45.6732,45.33,45.66,17146,43.7751119650511,43.9434844411905,43.6132819622703,43.9307843458474,17820.9055826704,0.0,1.0
2023-09-14,46.2831,46.29,45.9,45.9,25219,44.530286573747,44.5369252599491,44.1616951702671,44.1616951702671,26211.677236053,0.0,1.0
2023-09-15,45.9477,46.16,45.9,46.0972,14680,44.2075886966205,44.4118485633884,44.1616951702671,44.3514268976653,15257.8382102882,0.0,1.0
2023-09-18,45.72,45.93,45.72,45.91,8581,43.9885120519523,44.1905590233196,43.9885120519523,44.1713164546179,8918.76768954243,0.0,1.0
2023-09-19,45.73,45.8705,45.57,45.8705,13473,43.9981333363031,44.1333123814322,43.84419278669,44.1333123814322,14003.3279432706,0.0,1.0
2023-09-20,45.35,46.12,45.35,46.115,9454,43.632524530972,44.3733634259852,43.632524530972,44.3685527838097,9826.13095640765,0.0,1.0
2023-09-21,44.77,45.0725,44.77,44.89,8797,43.0744900386244,43.3655338902367,43.0744900386244,43.1899454508342,9143.26994113794,0.0,1.0
2023-09-22,44.31,44.64,44.31,44.64,5230,42.835882186724,43.1549036518926,42.835882186724,43.1549036518926,5409.98079576899,0.212,1.0
2023-09-25,44.63,44.635,44.34,44.4114,12000,43.1452363347663,43.1500699933294,42.864884138103,42.9339087823849,12412.9578488007,0.0,1.0
2023-09-26,43.8186,44.4725,43.8186,44.47,6095,42.3608302231366,42.9929760900267,42.3608302231366,42.9905592607451,6304.74817403672,0.0,1.0
2023-09-27,44.01,44.22,43.72,43.9705,19262,42.5458626729344,42.7488763325871,42.2655104762711,42.5076767702854,19924.8661736333,0.0,1.0
2023-09-28,44.5799,44.7382,43.92,43.92,19585,43.0968030759634,43.249836706073,42.4588568187975,42.4588568187975,20258.9816223969,0.0,1.0
2023-09-29,44.62,45.03,44.58,44.96,11025,43.1355690176399,43.531929019819,43.0968997491346,43.4642577999348,11404.4050235857,0.0,1.0
2023-10-02,43.81,44.3749,43.71,44.11,14848,42.352516330408,42.8986230748738,42.2558431591448,42.6425358441976,15358.9665115828,0.0,1.0
2023-10-03,42.9269,43.51,42.7713,43.4,31725,41.4987955549827,42.0624968166184,41.3483721004971,41.9561563282289,32816.757312767,0.0,1.0
2023-10-04,43.1,43.1,42.65,42.842,10016,41.6661368144393,41.6661368144393,41.2311075437549,41.4167200325802,10360.6821511324,0.0,1.0
2023-10-05,43.1,43.1775,42.8008,42.95,8911,41.6661368144393,41.7410585221683,41.3768906860198,41.5211270575445,9217.65561588862,0.0,1.0
2023-10-06,43.38,43.6066,42.71,42.86,15294,41.9368216939762,42.1558831000587,41.2891114465128,41.4341212034076,15820.3147782966,0.0,1.0
2023-10-09,43.8,43.9646,43.21,43.21,18024,42.3428490132817,42.5019730531809,41.7724773028288,41.7724773028288,18644.2626888987,0.0,1.0
2023-10-10,44.2653,44.5644,44.2653,44.4501,6785,42.7926692791694,43.0818187344176,42.7926692791694,42.9713212996637,7018.49325034275,0.0,1.0
2023-10-11,44.44,44.4499,44.125,44.37,69102,42.9615573093662,42.9711279533212,42.6570368198871,42.8938860894819,71480.0177723191,0.0,1.0
2023-10-12,43.67,44.04,43.29,44.04,6482,42.2171738906395,42.5748646243134,41.8498158398394,42.5748646243134,6705.06606466054,0.0,1.0
2023-10-13,43.35,43.83,43.34,43.77,8037,41.9078197425973,42.3718509646606,41.898152425471,42.3138470619027,8313.5785192343,0.0,1.0
2023-10-16,44.09,44.18,43.65,43.65,16984,42.623201209945,42.7102070640818,42.1978392563869,42.1978392563869,17568.4730086693,0.0,1.0
2023-10-17,44.72,44.9227,43.78,43.78,14580,43.2322421889031,43.4281987070536,42.323514379029,42.323514379029,15081.7437862929,0.0,1.0
2023-10-18,43.91,44.41,43.84,44.41,8885,42.4491895016712,42.9325553579872,42.381518281787,42.9325553579872,9190.76087388289,0.0,1.0
2023-10-19,43.2779,44.06,43.16,43.835,51789,41.8381183861165,42.594199258566,41.7241407171972,42.3766846232238,53571.2228359619,0.0,1.0
2023-10-20,42.75,43.21,42.72,43.21,79944,41.3277807150181,41.7724773028288,41.2987787636391,41.7724773028288,82695.1251887106,0.0,1.0
2023-10-23,42.26,42.81,42.26,42.405,14267,40.8540821758284,41.385784617776,40.8540821758284,40.99425827416,14757.97246907,0.0,1.0
2023-10-24,42.3844,42.7,42.3199,42.56,14280,40.9743436008798,41.2794441293865,40.9119894054151,41.144101689618,14771.4198400729,0.0,1.0
2023-10-25,41.87,42.2,41.7,42.09,181972,40.4770568079019,40.7960782730705,40.3127124167545,40.689737784681,188234.230471831,0.0,1.0
2023-10-26,42.26,42.4716,42.0609,42.22,4554,40.8540821758284,41.0586426062213,40.6616058918434,40.8154129073231,4710.71750361989,0.0,1.0
2023-10-27,41.67,42.1201,41.61,42.01,182085,40.2837104653755,40.7188364092312,40.2257065626176,40.6123992476704,188351.119158241,0.0,1.0
2023-10-30,42.0,42.12,41.64,42.005,23576,40.6027319305441,40.7187397360599,40.2547085139966,40.6075655891072,24387.3245202772,0.0,1.0
2023-10-31,42.38,42.46,42.1745,42.24,7605,40.9700899813442,41.0474285183548,40.7714266143984,40.8347475415758,7866.71203667748,0.0,1.0
2023-11-01,42.63,42.63,42.1017,42.11,18415,41.2117729095022,41.2117729095022,40.7010485457188,40.7090724189336,19048.7182321388,0.0,1.0
2023-11-02,43.93,43.95,43.1,43.1,81819,42.4685241359238,42.4878587701765,41.6661368144393,41.6661368144393,84634.6498525858,0.0,1.0
2023-11-03,45.01,45.23,44.65,44.65,137686,43.5125943855664,43.7252753623454,43.1645709690189,43.1645709690189,142424.209530832,0.0,1.0
2023-11-06,44.35,44.5773,44.24,44.5773,16951,42.8745514552293,43.0942895735105,42.7682109668398,43.0942895735105,17534.3373745851,0.0,1.0
2023-11-07,43.95,44.17,43.92,44.14,22884,42.4878587701765,42.7005397469555,42.4588568187975,42.6715377955766,23671.510617663,0.0,1.0
2023-11-08,43.52,43.73,43.4792,43.73,9144,42.0721641337447,42.2751777933974,42.0327214798693,42.2751777933974,9458.67388078618,0.0,1.0
2023-11-09,42.87,43.73,42.85,43.73,7370,41.4437885205339,42.2751777933974,41.4244538862813,42.2751777933974,7623.6249454718,0.0,1.0
2023-11-10,43.28,43.28,42.88,42.9,5821,41.840148522713,41.840148522713,41.4534558376602,41.4727904719129,6021.31896982244,0.0,1.0
2023-11-13,43.11,43.28,43.02,43.03,18880,41.6758041315656,41.840148522713,41.5887982774287,41.598465594555,19529.7203487799,0.0,1.0
2023-11-14,45.2091,45.31,44.18,44.18,10765,43.7050706695514,43.802613899356,42.7102070640818,42.7102070640818,11135.4576035284,0.0,1.0
2023-11-15,45.66,46.1307,45.28,45.28,73820,44.1409699987772,44.5960106159131,43.7736119479771,43.7736119479771,76360.3790332059,0.0,1.0
2023-11-16,45.0,45.63,44.86,45.59,9617,43.5029270684401,44.1119680473982,43.3675846286716,44.073298778893,9947.95130265973,0.0,1.0
2023-11-17,45.5749,45.67,45.3778,45.3778,8293,44.0587011300322,44.1506373159035,43.8681583094725,43.8681583094725,8578.38828667539,0.0,1.0
2023-11-20,45.709,45.8076,45.5173,45.5173,15636,44.1883398526962,44.2836595995617,44.0030173833846,44.0030173833846,16174.0840769874,0.0,1.0
2023-11-21,45.1871,45.43,45.1871,45.43,9573,43.6838025718735,43.9186217048718,43.6838025718735,43.9186217048718,9902.43712388081,0.0,1.0
2023-11-22,45.44,45.5848,45.29,45.29,19786,43.9282890219982,44.0682717739873,43.7832792651034,43.7832792651034,20466.8986663643,0.0,1.0
2023-11-24,45.6189,45.67,45.5463,45.5463,5452,44.101237325388,44.1506373159035,44.031052603051,44.031052603051,5639.62051597181,0.0,1.0
2023-11-27,45.46,45.53,45.29,45.53,7280,43.9476236562508,44.0152948761351,43.7832792651034,44.0152948761351,7530.52776160579,0.0,1.0
2023-11-28,45.3649,45.5,45.3,45.36,11551,43.8556874703795,43.9862929247561,43.7929465822297,43.8509504849876,11948.5063426248,0.0,1.0
2023-11-29,45.7707,46.15,45.64,45.64,11326,44.2479871993656,44.6146685379669,44.1216353645246,44.1216353645246,11715.7633829598,0.0,1.0
2023-11-30,45.89,46.13,45.84,46.03,6641,44.3633182926826,44.5953339037143,44.314981707051,44.4986607324511,6869.53775615714,0.0,1.0
2023-12-01,47.39,47.39,46.29,46.29,10347,45.8134158616306,45.8134158616306,44.7500109777354,44.7500109777354,10703.0729051284,0.0,1.0
2023-12-04,47.76,47.8099,47.4714,47.7,21268,46.1711065953044,46.2193465077647,45.8921078230388,46.1131026925465,21999.8989606912,0.0,1.0
2023-12-05,46.96,47.55,46.92,47.55,12251,45.3977212251988,45.9680929356517,45.3590519566935,45.9680929356517,12672.5955504715,0.0,1.0
2023-12-06,46.86,47.8012,46.83,47.15,12654,45.3010480539356,46.2109359418649,45.2720461025567,45.5814002505989,13089.4640515604,0.0,1.0
2023-12-07,47.33,47.33,46.7401,46.89,15381,45.7554119588726,45.7554119588726,45.185136921591,45.3300500053146,15910.3087227004,0.0,1.0
2023-12-08,47.5907,47.83,47.3699,47.588,7247,46.0074389163558,46.2387778151887,45.7939845542067,46.0048287407317,7496.39212752159,0.0,1.0
2023-12-11,47.94,47.9882,47.62,47.62,9704,46.3451183035782,46.391714772127,46.0357641555359,46.0357641555359,10037.9452470635,0.0,1.0
2023-12-12,47.5,47.8,47.42,47.8,15186,45.9197563500201,46.2097758638097,45.8424178130095,46.2097758638097,15708.5981576573,0.0,1.0
2023-12-13,49.24,49.24,47.2751,47.57,29666,47.6018695299998,47.6018695299998,45.7023383878492,45.9874275699043,30686.9006285436,0.0,1.0
2023-12-14,51.08,51.155,50.1,50.1,31279,49.3806558812427,49.4531607596901,48.4332588028633,48.4332588028633,32355.4090460532,0.0,1.0
2023-12-15,50.4967,51.0,50.43,51.0,10240,48.8167612732644,49.3033173442321,48.7522802680319,49.3033173442321,10592.3906976433,0.0,1.0
2023-12-18,50.43,50.84,50.38,50.84,16577,48.7522802680319,49.148640270211,48.7039436824003,49.148640270211,17147.4668549642,0.0,1.0
2023-12-19,51.27,51.36,50.62,50.62,166585,49.5643349066427,49.6513407607796,48.9359592934319,48.9359592934319,172317.715270206,0.0,1.0
2023-12-20,50.4181,51.54,50.4181,51.36,14255,48.7407761606515,49.8253524690534,48.7407761606515,49.6513407607796,14745.5595112212,0.0,1.0
2023-12-21,51.13,51.13,50.618,51.0,17288,49.4289924668743,49.4289924668743,48.9340258300067,49.3033173442321,17882.9346075056,0.0,1.0
2023-12-22,50.89,51.08,50.89,50.95,11572,49.5345595698937,49.719498974851,49.5345595698937,49.5929614872486,11888.6507745983,0.3492,1.0
2023-12-26,51.49,51.54,51.18,51.22,10533,50.1185787434432,50.1672470079057,49.816835503776,49.8557701153459,10821.22006644,0.0,1.0
2023-12-27,51.4,51.62,51.3,51.58,22475,50.0309758674108,50.2451162310456,49.9336393384859,50.2061816194757,23089.9953473121,0.0,1.0
2023-12-28,51.4252,51.5209,51.3239,51.4087,7309,50.0555046726999,50.148655730881,49.9569027688989,50.0394441454273,7509.00004420486,0.0,1.0
2023-12-29,51.0,51.43,50.95,51.43,12757,49.6416297517111,50.0601768260883,49.5929614872486,50.0601768260883,13106.0765582051,0.0,1.0
2024-01-02,50.95,51.35,50.71,50.71,30234,49.5929614872486,49.9823076029483,49.3593538178288,49.3593538178288,31061.3089802285,0.0,1.0
2024-01-03,49.74,50.46,49.6941,50.46,201549,48.4151894872571,49.1160124955165,48.3705120204805,49.1160124955165,207064.092202688,0.0,1.0
2024-01-04,49.593,49.9505,49.58,49.71,15921,48.2721047897374,48.620082880644,48.2594510409772,48.3859885285796,16356.6547686121,0.0,1.0
2024-01-05,49.8541,50.24,49.75,50.24,7898,48.5262504667604,48.9018721318817,48.4249231401496,48.9018721318817,8114.11716365166,0.0,1.0
2024-01-08,50.4761,50.5,49.615,49.615,31792,49.1316836766734,49.1549471070865,48.2935188261009,48.2935188261009,32661.9413607007,0.0,1.0
2024-01-09,50.0228,50.19,49.82,50.05,21055,48.6904571910567,48.8532038674192,48.493058710397,48.7169327269243,21631.1391340448,0.0,1.0
2024-01-10,49.9786,50.1,49.7,49.97,24020,48.6474344452719,48.7656009913868,48.3762548756871,48.6390635037844,24677.2720018882,0.0,1.0
2024-01-11,49.63,49.88,49.29,49.88,9798,48.3081193054396,48.551460627752,47.9771751070949,48.551460627752,10066.1078715446,0.0,1.0
2024-01-12,49.4455,50.285,49.3383,50.08,51208,48.1285334095732,48.9456735698979,48.0241886505656,48.7461336856018,52609.2316683051,0.0,1.0
2024-01-16,48.9,49.085,48.79,49.03,21578,47.5975626442877,47.7776352227988,47.4904924624703,47.7241001318901,22168.4502604806,0.0,1.0
2024-01-17,48.4633,48.6271,48.19,48.31,4823,47.1724940224726,47.3319312568516,46.9064732889207,47.0232771236307,4954.97430745656,0.0,1.0
2024-01-18,48.87,48.88,48.3835,48.88,8766,47.5683616856102,47.5780953385027,47.0948194723905,47.5780953385027,9005.86870809958,0.0,1.0
2024-01-19,49.3105,49.33,48.54,48.84,22309,47.9971290955245,48.0161097186649,47.247151140158,47.5391607269327,22919.4530012541,0.0,1.0
2024-01-22,49.96,50.0,49.61,49.61,28901,48.6293298508919,48.6682644624619,48.2886519996547,48.2886519996547,29691.833394112,0.0,1.0
2024-01-23,49.7506,50.16,49.6536,50.16,14933,48.4255071593231,48.8240029087417,48.3310907262659,48.8240029087417,15341.6196005078,0.0,1.0
2024-01-24,49.61,50.1071,49.5534,50.1071,8793,48.2886519996547,48.7725118849405,48.2335595242832,48.7725118849405,9033.60752342226,0.0,1.0
2024-01-25,50.07,50.085,49.631,50.03,33864,48.7364000327093,48.7510005120481,48.3090926707289,48.6974654211393,34790.6385958344,0.0,1.0
2024-01-26,50.23,50.54,50.1013,50.16,26821,48.8921384789892,49.1938817186564,48.7668663662628,48.8240029087417,27554.9172507345,0.0,1.0
2024-01-29,50.57,50.65,50.1,50.2,23875,49.2230826773339,49.3009519004739,48.7656009913868,48.8629375203117,24528.3042899701,0.0,1.0
2024-01-30,50.67,50.83,50.478,50.478,5705,49.3204192062589,49.4761576525387,49.133533070723,49.133533070723,5861.10894133106,0.0,1.0
2024-01-31,49.4932,50.5,49.41,50.28,25706,48.1749629338703,49.1549471070865,48.0939789418048,48.9408067434517,26409.4069142606,0.0,1.0
2024-02-01,49.69,49.81,48.81,49.34,113984,48.3665212227946,48.4833250575045,47.5099597682553,48.0258433715574,117103.004657087,0.0,1.0
2024-02-02,49.53,49.75,48.9777,49.26,31684,48.2107827765147,48.4249231401496,47.6731931272624,47.9479741484174,32550.9860994099,0.0,1.0
2024-02-05,48.87,49.13,48.47,49.13,17984,47.5683616856102,47.821436660815,47.1790155699105,47.821436660815,18476.1057319716,0.0,1.0
2024-02-06,49.0,49.111,48.92,49.0998,9872,47.6948991732126,47.8029427203193,47.6170299500727,47.7920410290797,10142.1327727993,0.0,1.0
2024-02-07,48.91,49.12,48.54,49.1,21680,47.6072962971802,47.8117030079225,47.247151140158,47.7922357021376,22273.2413405885,0.0,1.0
2024-02-08,49.31,49.31,48.8,48.8623,56659,47.9966424128799,47.9966424128799,47.5002261153628,47.560866772883,58209.3902728969,0.0,1.0
2024-02-09,49.69,49.69,49.0657,49.37,31089,48.3665212227946,48.3665212227946,47.7588492727163,48.0550443302348,31939.7047987803,0.0,1.0
2024-02-12,50.55,50.675,49.63,49.63,9229,49.2036153715489,49.3252860327051,48.3081193054396,48.3081193054396,9481.53802270717,0.0,1.0
2024-02-13,49.0,49.42,48.63,49.42,16182,47.6948991732126,48.1037125946973,47.3347540161904,48.1037125946973,16624.7966500647,0.0,1.0
2024-02-14,49.51,49.61,49.0,49.34,21887,48.1913154707297,48.2886519996547,47.6948991732126,48.0258433715574,22485.9055913958,0.0,1.0
2024-02-15,50.54,50.6633,49.81,49.81,25376,49.1938817186564,49.3138976588209,48.4833250575045,48.4833250575045,26070.3769492055,0.0,1.0
2024-02-16,50.17,50.5886,50.11,50.11,8928,48.8337365616342,49.241187271714,48.7753346442793,48.7753346442793,9172.30160003572,0.0,1.0
2024-02-20,49.88,49.97,49.81,49.855,19425,48.551460627752,48.6390635037844,48.4833250575045,48.5271264955207,19956.5365793788,0.0,1.0
2024-02-21,50.08,50.1,49.771,49.84,6318,48.7461336856018,48.7656009913868,48.4453638112238,48.512526016182,6490.88278550914,0.0,1.0
2024-02-22,50.3,50.3665,50.13,50.2,4370,48.9602740492366,49.0250028409717,48.7948019500643,48.8629375203117,4489.57862815368,0.0,1.0
2024-02-23,50.48,50.68,50.2177,50.2177,11965,49.1354798013015,49.3301528591513,48.8801660859314,48.8801660859314,12292.4046420729,0.0,1.0
2024-02-26,50.28,50.539,50.17,50.48,195297,48.9408067434517,49.1929083533672,48.8337365616342,49.1354798013015,200641.01541019,0.0,1.0
2024-02-27,50.639,50.68,50.535,50.635,9605,49.2902448822921,49.3301528591513,49.1890148922102,49.2863514211351,9867.82671016387,0.0,1.0
2024-02-28,50.408,50.7,50.36,50.36,4500,49.0653975004756,49.3496201649363,49.0186759665916,49.0186759665916,4623.13588711477,0.0,1.0
2024-02-29,50.8811,50.98,50.6,50.85,15020,49.5258966188194,49.6221624459261,49.2522836360114,49.4956249583237,15431.0002276586,0.0,1.0
2024-03-01,50.99,51.0399,50.7,50.75,48925,49.6318960988186,49.6804670267521,49.3496201649363,49.3982884293988,50263.7607282423,0.0,1.0
2024-03-04,50.8597,51.45,50.83,51.21,21680,49.5050666016294,50.0796441318733,49.4761576525387,49.8460364624534,22273.2413405885,0.0,1.0
2024-03-05,51.0614,51.43,50.62,50.62,20891,49.701394380471,50.0601768260883,49.2717509417964,49.2717509417964,21462.6515150477,0.0,1.0
2024-03-06,51.1,51.58,50.85,51.58,16485,49.738966280636,50.2061816194757,49.4956249583237,50.2061816194757,16936.0877997971,0.0,1.0
2024-03-07,51.5655,51.6891,51.38,51.38,13954,50.1920678227815,50.3123757725328,50.0115085616258,50.0115085616258,14335.8307041777,0.0,1.0
2024-03-08,51.5091,51.91,51.3912,51.91,4177,50.1371700204679,50.5273921649279,50.0224102528654,50.5273921649279,4291.29746677298,0.0,1.0
2024-03-11,51.55,51.56,51.23,51.5,23509,50.1769806607982,50.1867143136907,49.8655037682384,50.1283123963357,24152.289237818,0.0,1.0
2024-03-12,51.6385,51.6999,51.4082,51.63,6829,50.2631234888967,50.3228881176566,50.0389574627826,50.2548498839381,7015.86554957929,0.0,1.0
2024-03-13,51.9773,52.1616,51.73,51.73,6478,50.5928996488944,50.772290871703,50.352186412863,50.352186412863,6655.26095038433,0.0,1.0
2024-03-14,51.3733,51.97,51.11,51.97,9279,50.0049870141878,50.5857940822829,49.7486999335285,50.5857940822829,9532.90619923067,0.0,1.0
2024-03-15,51.57,51.7351,51.45,51.45,5055,50.1964479665832,50.3571505758382,50.0796441318733,50.0796441318733,5193.32264652559,0.0,1.0
2024-03-18,51.2921,51.605,51.27,51.513,14205,49.9259497527008,50.2305157517069,49.9044383798084,50.140966145096,14593.6989503256,0.0,1.0
2024-03-19,51.7939,51.85,51.33,51.33,57045,50.4143844548461,50.468990247573,49.9628402971633,49.9628402971633,58605.9525956582,0.0,1.0
2024-03-20,52.6554,52.6554,51.5301,51.7,15169,51.2529386515343,51.2529386515343,50.1576106915421,50.3229854541856,15584.0773936987,0.0,1.0
2024-03-21,53.0983,53.1787,52.82,52.82,24136,51.7949084445883,51.8733348845862,51.5234398096201,51.5234398096201,24743.3697111575,0.1139,1.0
2024-03-22,52.4583,52.995,52.4325,52.9101,6237,51.1706183749526,51.6941441255361,51.1454516815204,51.611328145986,6393.95081573124,0.0,1.0
2024-03-25,52.6087,52.7999,52.56,52.56,7247,51.317326541317,51.5038331996206,51.2698219688306,51.2698219688306,7429.36693307748,0.0,1.0
2024-03-26,52.4695,52.76,52.44,52.7311,12237,51.1815434511712,51.4649126155918,51.1527675807739,51.4367220171348,12544.9376514515,0.0,1.0
2024-03-27,53.7058,53.73,52.74,52.74,22827,52.3874962841253,52.4111022523834,51.4454035509157,51.4454035509157,23401.4294164978,0.0,1.0
2024-03-28,54.1461,54.1461,53.83,53.83,13726,52.8169883429699,52.8169883429699,52.5086475757639,52.5086475757639,14071.4075511828,0.0,1.0
2024-04-01,53.7059,54.27,53.67,54.27,3635,52.3875938294486,52.9378469986385,52.352575058355,52.9378469986385,3726.47285797388,0.0,1.0
2024-04-02,52.9064,53.16,52.7919,53.16,21113,51.6077189690209,51.8550939091141,51.4960295737502,51.8550939091141,21644.2975104271,0.0,1.0
2024-04-03,53.16,53.195,52.8,52.8,15065,51.8550939091141,51.8892347722973,51.503930744944,51.503930744944,15444.102780021,0.0,1.0
2024-04-04,52.49,53.5446,52.4501,53.5446,12345,51.2015402424642,52.2302532228358,51.1626196584354,52.2302532228358,12655.6554144945,0.0,1.0
2024-04-05,52.67,52.8087,52.43,52.54,10586,51.3771218245493,51.5124171880781,51.1430130484359,51.2503129041545,10852.3911071558,0.0,1.0
2024-04-08,53.02,53.2,52.99,53.02,6484,51.7185304563813,51.8941120384663,51.6892668593671,51.7185304563813,6647.16644046839,0.0,1.0
2024-04-09,53.2,53.2081,52.97,53.117,17819,51.8941120384663,51.9020132096601,51.669757794691,51.8131494200604,18267.4057376166,0.0,1.0
2024-04-10,51.99,52.4493,51.7401,52.25,7161,50.7138136255614,51.1618392958483,50.4700478624333,50.9674314663508,7341.20278843216,0.0,1.0
2024-04-11,51.9604,52.34,51.6091,52.34,11425,50.6849402098407,51.0552222573934,50.3422634888047,51.0552222573934,11712.504099684,0.0,1.0
2024-04-12,51.1836,51.9189,51.05,51.9189,31091,49.9272081378204,50.6444589006378,49.7968875857839,50.6444589006378,31873.3886182299,0.0,1.0
2024-04-15,50.7762,51.8699,50.59,51.67,11603,49.5298084903679,50.5966616921813,49.3481790982333,50.4016685907435,11894.9833758104,0.0,1.0
2024-04-16,50.374,50.71,50.0,50.71,8569,49.1374811997312,49.46523348629,48.7726616902879,49.46523348629,8784.6343658812,0.0,1.0
2024-04-17,50.086,50.79,50.086,50.79,5907,48.8565506683952,49.5432697449944,48.8565506683952,49.5432697449944,6055.64653976662,0.0,1.0
2024-04-18,50.0984,50.5636,49.96,50.43,19504,48.8686462884944,49.3224271328608,48.7336435609357,49.1921065808244,19994.8078739814,0.0,1.0
2024-04-19,50.6609,50.6609,50.13,50.13,11628,49.4173387325101,49.4173387325101,48.8994706106826,48.8994706106826,11920.6124876259,0.0,1.0
2024-04-22,51.0813,51.37,50.82,50.82,20898,49.8274192720021,50.1090326206018,49.5725333420086,49.5725333420086,21423.8871488137,0.0,1.0
2024-04-23,51.7145,51.88,51.01,51.01,13439,50.4450762596479,50.6065137698427,49.7578694564317,49.7578694564317,13777.1853475408,0.0,1.0
2024-04-24,51.8628,51.87,51.43,51.8,5265,50.5897359742213,50.5967592375047,50.1675598146301,50.5284775111382,5397.49094834455,0.0,1.0
2024-04-25,51.55,51.6151,51.16,51.4,56581,50.2846142026868,50.3481162082076,49.9041874415026,50.1382962176159,58004.8310253149,0.0,1.0
2024-04-26,51.6547,51.8701,51.42,51.61,41005,50.3867441562663,50.596856782828,50.1578052822921,50.3431413967152,42036.869199785,0.0,1.0
2024-04-29,51.9215,52.0299,51.7286,51.79,5041,50.6469950790457,50.7527342095902,50.4588301502445,50.5187229788002,5167.85410647766,0.0,1.0
2024-04-30,50.764,51.63,50.75,51.63,4476,49.5179079609155,50.3626504613913,49.5042516156422,50.3626504613913,4588.63617944733,0.0,1.0
2024-05-01,50.71,51.42,50.5301,50.92,123741,49.46523348629,50.1578052822921,49.2897494495283,49.6700786653892,126854.877006477,0.0,1.0
2024-05-02,51.3183,51.41,50.955,51.29,5300,50.058601688414,50.148050749954,49.7042195285724,50.0309963618973,5433.37170488626,0.0,1.0
2024-05-03,51.8658,52.04,51.8,52.04,3705,50.5926623339227,50.7625862872516,50.5284775111382,50.7625862872516,3798.23437105727,0.0,1.0
2024-05-06,52.52,52.57,52.4163,52.44,82237,51.2308038394784,51.2795765011687,51.1296493391327,51.1527675807739,84306.4507348549,0.0,1.0
2024-05-07,52.6667,52.9999,52.54,52.54,25065,51.3739028288777,51.6989238463818,51.2503129041545,51.2503129041545,25695.7475062215,0.0,1.0
2024-05-08,52.6374,52.64,52.3,52.3,24383,51.3453220491272,51.3478582275351,51.0162041280411,51.0162041280411,24996.5853358946,0.0,1.0
2024-05-09,53.1419,53.1419,52.7471,52.8,17514,51.8374382055822,51.8374382055822,51.4523292688757,51.503930744944,17954.7305734675,0.0,1.0
2024-05-10,52.9827,53.2682,52.7973,53.2,9746,51.6821460507603,51.9606379490119,51.5012970212127,51.8941120384663,9991.25295015499,0.0,1.0
2024-05-13,53.1004,53.39,53.1004,53.2812,9229,51.7969568963793,52.0794481528894,51.7969568963793,51.9733188410513,9461.24291781042,0.0,1.0
2024-05-14,53.5715,53.6727,53.36,53.54,11210,52.2564929148252,52.3552087820863,52.0501845558752,52.2257661379603,11492.0937380707,0.0,1.0
2024-05-15,53.7795,53.7798,53.56,53.56,22727,52.4593871874567,52.4596798234269,52.2452752026364,52.2452752026364,23298.9129692359,0.0,1.0
2024-05-16,53.4517,53.6914,53.4517,53.5201,5453,52.1396336174152,52.3734497575585,52.1396336174152,52.2063546186075,5590.22186919712,0.0,1.0
2024-05-17,53.4877,53.5087,53.3301,53.5087,2582,52.1747499338322,52.1952344517421,52.0210185041844,52.1952344517421,2646.97466830496,0.0,1.0
2024-05-20,53.3859,53.6799,53.3859,53.56,5222,52.0754487946308,52.3622320453697,52.0754487946308,52.2452752026364,5353.40887602189,0.0,1.0
2024-05-21,53.29,53.4,53.228,53.4,4436,51.9819028295088,52.0892026852275,51.9214247290129,52.0892026852275,4547.62960054254,0.0,1.0
2024-05-22,52.757,53.095,52.62,53.0,6211,51.4619862558904,51.7916894489167,51.328349162859,51.6990213917052,6367.29653944311,0.0,1.0
2024-05-23,52.04,52.4721,51.88,52.4067,30169,50.7625862872516,51.1840796295791,50.6065137698427,51.1202849880882,30928.1869744742,0.0,1.0
2024-05-24,52.3488,52.4297,52.27,52.28,13604,51.0638062458508,51.1427204124657,50.986940531027,50.996695063365,13946.3374855231,0.0,1.0
2024-05-28,52.2235,52.68,52.09,52.68,16424,50.941581955655,51.3868763568873,50.8113589489419,51.3868763568873,16837.3012983117,0.0,1.0
2024-05-29,51.4425,51.72,51.4012,51.72,6135,50.1797529800527,50.4504412524338,50.1394667614965,50.4504412524338,6289.38403952399,0.0,1.0
2024-05-30,52.1157,52.16,51.9131,51.9131,10792,50.8364280970507,50.8796406753083,50.6388012718817,50.6388012718817,11063.5749885156,0.0,1.0
2024-05-31,52.9641,52.9641,52.44,52.6,1550,51.6640026206115,51.6640026206115,51.1527675807739,51.3088400981829,1589.00493256108,0.0,1.0
2024-06-03,52.4382,53.26,52.35,53.26,3469,51.1510117649531,51.9526392324947,51.0649767897314,51.9526392324947,3556.29555551895,0.0,1.0
2024-06-04,51.5952,52.088,51.5952,52.04,5854,50.3287046888548,50.8094080424743,50.3287046888548,50.7625862872516,6001.31282271776,0.0,1.0
2024-06-05,51.8488,51.8693,51.6639,51.6639,4118,50.576079628948,50.596076420241,50.3957183260173,50.3957183260173,4221.62729824935,0.0,1.0
2024-06-06,51.6838,51.8113,51.667,51.8113,4803,50.41512984537,50.5395001326803,50.3987422310421,50.5395001326803,4923.86496199409,0.0,1.0
2024-06-07,51.3884,51.545,51.3,51.3,3336,50.1269809601038,50.2797369365178,50.0407508942354,50.0407508942354,3419.94868066048,0.0,1.0
2024-06-10,51.4513,51.5725,51.09,51.09,6990,50.1883369685102,50.3065619004474,49.8359057151362,49.8359057151362,7165.89966361413,0.0,1.0
2024-06-11,51.1269,51.198,50.93,50.97,6115,49.8718999394636,49.9412546643872,49.6798331977272,49.7188513270795,6268.88075007159,0.0,1.0
2024-06-12,51.7441,52.24,51.585,52.24,4274,50.4739496753685,50.9576769340128,50.31875506587,50.9576769340128,4381.55295597809,0.0,1.0
2024-06-13,51.1371,51.61,50.84,51.61,13599,49.8818495624484,50.3431413967152,49.5920424066847,50.3431413967152,13941.21166316,0.0,1.0
2024-06-14,50.2741,50.75,50.06,50.75,9132,49.040033421674,49.5042516156422,48.8311888843162,49.5042516156422,9361.80196396629,0.0,1.0
2024-06-17,50.7849,50.7849,50.1136,50.26,5010,49.538294933502,49.538294933502,48.8834731776482,49.0262795310774,5136.07400782644,0.0,1.0
2024-06-18,50.8065,50.95,50.751,50.81,10246,49.5593647233522,49.6993422624034,49.505227068876,49.5627788096706,10503.835186465,0.0,1.0
2024-06-20,50.8766,50.95,50.82,50.82,27655,49.627743995042,49.6993422624034,49.5725333420086,49.5725333420086,28350.9234903074,0.0,1.0
2024-06-21,50.9803,50.9803,50.75,50.78,6203,49.7288984953877,49.7288984953877,49.5042516156422,49.5335152126564,6359.09522366215,0.0,1.0
2024-06-24,51.5559,51.71,51.21,51.21,4040,50.2903693767663,50.4406867200957,49.9529601031929,49.9529601031929,4141.66446938499,0.0,1.0
2024-06-25,50.946,51.34,50.76,51.34,17380,49.6954404494681,50.0797690235876,49.5140061479803,50.0797690235876,17817.3585341364,0.0,1.0
2024-06-26,50.7854,50.7854,50.54,50.78,6221,49.5387826601189,49.5387826601189,49.299406436543,49.5335152126564,6377.54818416932,0.0,1.0
2024-06-27,50.6222,50.6222,50.4599,50.55,3131,49.5863847779287,49.5863847779287,49.4274057084797,49.5156621111744,3196.40378926251,0.212,1.0
2024-06-28,51.0476,51.16,50.7507,51.0941,16060,50.0030803795527,50.1131804867989,49.7122554521381,50.048628911465,16395.4790340325,0.0,1.0
2024-07-01,50.5816,51.099,50.575,51.099,8332,49.5466155221084,50.0534286492364,49.5401505691918,50.0534286492364,8506.04802687168,0.0,1.0
2024-07-02,50.7284,50.7749,50.52,50.56,12644,49.6904117475866,49.7359602794989,49.4862759615535,49.5254574943814,12908.1218497078,0.0,1.0
2024-07-03,50.7551,51.0873,50.755,50.86,5896,49.7165654207491,50.0419680508843,49.7164674669171,49.8193189905901,6019.1621659188,0.0,1.0
2024-07-05,50.1213,50.77,50.0208,50.77,7799,49.0957340330921,49.7311605417275,48.9972904318622,49.7311605417275,7961.91413365006,0.0,1.0
2024-07-08,50.2604,50.54,50.1475,50.49,11657,49.2319878135009,49.5058667279675,49.1213979370943,49.4568898119327,11900.5043025976,0.0,1.0
2024-07-09,50.0829,50.395,50.0829,50.13,21940,49.0581197615774,49.3638336714666,49.0581197615774,49.1042560164822,22398.3069742636,0.0,1.0
2024-07-10,50.6844,50.7,50.19,50.19,25218,49.6473120614759,49.6625928592788,49.1630283157239,49.1630283157239,25744.781462032,0.0,1.0
2024-07-11,52.374,52.4,51.74,51.74,14786,51.3023400081236,51.3278080044617,50.6813127128025,50.6813127128025,15094.8663136491,0.0,1.0
2024-07-12,52.75,53.01,52.71,52.71,9009,51.6706464167052,51.9253263800862,51.6314648838774,51.6314648838774,9197.18995128265,0.0,1.0
2024-07-15,53.2175,53.57,52.955,52.955,7394,52.1285805816306,52.4738678396758,51.8714517724479,51.8714517724479,7548.45404593005,0.0,1.0
2024-07-16,54.7662,54.7662,53.412,53.412,8863,53.6455915788922,53.6455915788922,52.3191007850059,52.3191007850059,9048.14014188234,0.0,1.0
2024-07-17,54.71,54.865,54.56,54.56,8278,53.5905415252691,53.7423699649769,53.4436107771647,53.4436107771647,8450.92001517568,0.0,1.0
2024-07-18,53.9188,55.1867,53.84,54.68,8335,52.8155308059345,54.0574874427448,52.7383431862637,53.5611553756482,8509.11069418813,0.0,1.0
2024-07-19,53.3963,53.89,53.243,53.89,4110,52.303722033371,52.7873201022985,52.1535588088083,52.7873201022985,4195.85422352887,0.0,1.0
2024-07-22,53.9188,53.9188,53.05,53.69,9421,52.8155308059345,52.8155308059345,51.964507912914,52.5914124381593,9617.79626274102,0.0,1.0
2024-07-23,54.0401,54.21,53.59,53.6466,6804,52.9343488042349,53.1007723649212,52.4934586060898,52.5489004750411,6946.12947369599,0.0,1.0
2024-07-24,53.2479,54.24,53.2479,54.24,11355,52.1583585465797,53.130158514542,52.1583585465797,53.130158514542,11592.1957927422,0.0,1.0
2024-07-25,54.2278,54.68,53.36,53.36,17957,53.1182081470296,53.5611553756482,52.2681647923297,52.2681647923297,18332.1056671309,0.0,1.0
2024-07-26,55.1261,55.2,54.985,55.06,2736,53.9981274205106,54.07051530241,53.8599145634604,53.9333799375126,2793.15259259733,0.0,1.0
2024-07-29,54.9934,55.2959,54.89,55.17,7262,53.8681426853543,54.1644530273648,53.7668584229943,54.0411291527892,7413.6966840065,0.0,1.0
2024-07-30,55.4134,55.5128,55.06,55.23,41371,54.2795487800465,54.3769148891237,53.9333799375126,54.0999014520309,42235.2031828743,0.0,1.0
2024-07-31,55.6801,56.1437,55.46,55.53,6261,54.5407916501761,54.9949056156507,54.325195265791,54.3937629482397,6391.78668941954,0.0,1.0
2024-08-01,54.2637,55.8,53.99,55.8,26588,53.1533735727425,54.6582382948275,52.8852739343681,54.6582382948275,27143.3995365416,0.0,1.0
2024-08-02,52.37,53.02,51.9163,53.02,18087,51.2984218548408,51.9351217632931,50.8540053187411,51.9351217632931,18464.8212508435,0.0,1.0
2024-08-05,50.8359,51.0501,50.1,50.1,11739,49.7957121170614,50.0055292253544,49.0748698668613,49.0748698668613,11984.2172092471,0.0,1.0
2024-08-06,51.136,51.7,51.05,51.05,13836,50.0896715671022,50.6421311799746,50.0054312715223,50.0054312715223,14125.0216634417,0.0,1.0
2024-08-07,50.7451,51.93,50.7451,51.93,24785,49.7067700375422,50.8674249937347,49.7067700375422,50.8674249937347,25302.7364793584,0.0,1.0
2024-08-08,51.7051,51.77,51.37,51.37,15431,50.6471268254102,50.7106988624233,50.318883534145,50.318883534145,15753.3397866847,0.0,1.0
2024-08-09,51.7605,51.875,51.61,51.74,18906,50.7013932483767,50.8135503860964,50.553972731112,50.6813127128025,19300.9294282328,0.0,1.0
2024-08-12,51.3125,51.75,51.27,51.75,8944,50.262560080705,50.6911080960094,50.2209297020754,50.6911080960094,9130.83215942635,0.0,1.0
2024-08-13,52.01,52.12,51.5,51.54,41960,50.9457880593903,51.0535372746669,50.4462235158355,50.4854050486633,42836.5068660029,0.0,1.0
2024-08-14,51.8727,52.27,51.8,52.27,6019,50.8112974479588,51.2004680227713,50.7400850120442,51.2004680227713,6144.73152589302,0.0,1.0
2024-08-15,52.8218,53.01,52.62,52.62,13058,51.7409772681312,51.9253263800862,51.5433064350148,51.5433064350148,13330.7699393772,0.0,1.0
2024-08-16,52.9953,53.08,52.8472,52.8472,8028,51.9109271667719,51.9938940625349,51.7658575414769,51.7658575414769,8195.69773880532,0.0,1.0
2024-08-19,53.4638,53.5199,53.38,53.455,11411,52.3698408700179,52.424792969809,52.2877555587436,52.3612209327958,11649.3655826492,0.0,1.0
2024-08-20,52.8141,53.43,52.8141,53.43,3013,51.7334348230619,52.3367324747784,51.7334348230619,52.3367324747784,3075.93887481569,0.0,1.0
2024-08-21,53.3472,53.3472,52.9796,53.2424,5873,52.2556267018248,52.2556267018248,51.895548415137,52.1529710858159,5995.68171649273,0.0,1.0
2024-08-22,53.0512,53.36,53.0512,53.36,5607,51.9656833588988,52.2681647923297,51.9656833588988,52.2681647923297,5724.12521443466,0.0,1.0
2024-08-23,54.5831,54.5831,53.435,53.53,5660,53.4662381123728,53.4662381123728,52.3416301663819,52.434686306848,5778.23233702517,0.0,1.0
2024-08-26,54.549,54.935,54.549,54.9223,3102,53.4328358556371,53.8109376474256,53.4328358556371,53.7984975107528,3166.79800520354,0.0,1.0
2024-08-27,54.2428,54.35,54.12,54.35,5749,53.13290122184,53.2379077298186,53.0126139160585,53.2379077298186,5869.09146741302,0.0,1.0
2024-08-28,54.1489,54.18,53.82,54.02,57045,53.0409225735267,53.0713862153003,52.7187524198498,52.914660083989,58236.6190221909,0.0,1.0
2024-08-29,54.3251,54.646,54.3251,54.53,3378,53.2135172256333,53.5278510727446,53.2135172256333,53.4142246275438,3448.56339831643,0.0,1.0
2024-08-30,54.65,54.65,53.9804,54.5199,10853,53.5317692260273,53.5317692260273,52.8758703664894,53.4043312905048,11079.7094617905,0.0,1.0
2024-09-03,53.3119,54.04,53.25,54.04,7859,52.2210489991042,52.9342508504029,52.1604155770532,52.9342508504029,8023.16747997895,0.0,1.0
2024-09-04,53.2219,53.42,53.06,53.38,25877,52.1328905502416,52.3269370915715,51.974303296121,52.2877555587436,26417.5473825442,0.0,1.0
2024-09-05,52.6703,53.35,52.65,53.35,8265,51.5925772125458,52.2583694091227,51.5726925846357,52.2583694091227,8437.64845680442,0.0,1.0
2024-09-06,51.8522,52.97,51.8522,52.87,4128,50.7912169123845,51.8861448472583,50.7912169123845,51.7881910151887,4214.23022742755,0.0,1.0
2024-09-09,51.79,52.18,51.67,52.09,6061,50.7302896288372,51.1123095739086,50.6127450303538,51.024151125046,6187.60886832325,0.0,1.0
2024-09-10,51.38,51.9,50.97,51.9,6166,50.328678917352,50.8380388441138,49.9270682058667,50.8380388441138,6294.80222439879,0.0,1.0
2024-09-11,51.316,51.316,50.28,51.08,6722,50.2659884648274,50.2659884648274,49.2511867645865,50.0348174211432,6862.4165670465,0.0,1.0
2024-09-12,51.7468,51.8701,51.23,51.42,4665,50.6879735733832,50.808750648325,50.1817481692476,50.3678604501798,4762.4476770711,0.0,1.0
2024-09-13,52.9847,53.0298,52.07,52.07,20207,51.9005440605726,51.9447212388359,51.0045603586321,51.0045603586321,20629.1061544642,0.0,1.0
2024-09-16,53.4984,53.53,53.17,53.17,4786,52.403732895914,52.434686306848,52.0820525113975,52.0820525113975,4885.97525883436,0.0,1.0
2024-09-17,53.8676,54.245,53.78,53.8711,3776,52.7653784439149,53.1350562061455,52.679570887022,52.7688068280373,3854.87726229807,0.0,1.0
2024-09-18,53.97,54.44,53.76,53.76,2884,52.8656831679542,53.3260661786812,52.659980120608,52.659980120608,2944.24418020858,0.0,1.0
2024-09-19,54.8776,55.11,54.6701,55.11,5703,53.7547121478177,53.9823568535474,53.5514579462733,53.9823568535474,5822.13056856087,0.0,1.0
2024-09-20,54.28,54.44,54.2418,54.2733,1792,53.1693400473699,53.3260661786812,53.1319216835193,53.1627771406212,1829.43327702281,0.0,1.0
2024-09-23,54.5711,54.5711,54.3612,54.3612,837,53.4544836525244,53.4544836525244,53.2488785590104,53.2488785590104,854.484181287998,0.0,1.0
2024-09-24,54.617,54.945,54.6,54.89,5501,53.4994444614444,53.8207330306326,53.4827923099925,53.7668584229943,5615.91096925361,0.0,1.0
2024-09-25,53.86,54.61,53.86,54.61,1444,52.7579339526776,53.4925876931995,52.7579339526776,53.4925876931995,1474.16386831526,0.0,1.0
2024-09-26,53.91,54.1199,53.841,53.85,4693,53.0570849558181,53.2636641087068,52.9891766111334,52.9980342213097,4768.44195663367,0.2554,1.0
2024-09-27,54.4209,54.82,54.18,54.6999,6883,53.5599019601574,53.9526877625292,53.322813261106,53.8344878756215,6993.64713136789,0.0,1.0
2024-09-30,54.4851,54.52,54.2244,54.34,7012,53.6230862460814,53.6574340899871,53.3665108046423,53.4802818864618,7124.72086083853,0.0,1.0
2024-10-01,53.9959,54.34,53.7,54.34,3546,53.141625924056,53.4802818864618,52.8504073850387,53.4802818864618,3603.00344730939,0.0,1.0
2024-10-02,53.828,54.2062,53.7303,54.2062,7002,52.9763822853233,53.348598748508,52.8802280059654,53.348598748508,7114.56010661601,0.0,1.0
2024-10-03,53.78,53.78,53.18,53.68,14207,52.9291416977165,52.9291416977165,52.3386343526323,52.8307238068692,14435.3835239494,0.0,1.0
2024-10-04,54.2886,54.2886,54.1824,54.2303,1011,53.4296950905663,53.4296950905663,53.3251752904864,53.3723174602023,1027.25225189786,0.0,1.0
2024-10-07,53.8609,54.13,53.7013,54.13,2522,53.0087617714121,53.2736043156823,52.8516868176197,53.2736043156823,2562.54221492225,0.0,1.0
2024-10-08,53.43,53.597,53.21,53.235,4499,52.5846790797507,52.7490369574659,52.3681597198865,52.3927641925984,4571.32332471657,0.0,1.0
2024-10-09,53.6371,53.85,53.3314,53.43,5222,52.7885025316956,52.9980342213097,52.4876390393752,52.5846790797507,5305.94585500555,0.0,1.0
2024-10-10,53.572,53.66,53.4632,53.47,2264,52.724432484754,52.8110402286997,52.6173538195121,52.6240462360897,2300.39475598095,0.0,1.0
2024-10-11,54.3869,54.3869,53.62,53.62,8065,53.5264398772692,53.5264398772692,52.7716730723607,52.7716730723607,8194.64828047103,0.0,1.0
2024-10-14,54.6405,54.6405,54.25,54.32,5815,53.7760276484582,53.7760276484582,53.3917057846992,53.4605983082924,5908.47858040161,0.0,1.0
2024-10-15,54.3254,54.8488,54.3254,54.8488,1679,53.4659128743981,53.9810321150932,53.4659128743981,53.9810321150932,1705.99063396291,0.0,1.0
2024-10-16,55.1222,55.28,54.71,54.71,7564,54.25010662867,54.4054100604271,53.8444280825971,53.8444280825971,7685.59449392223,0.0,1.0
2024-10-17,55.15,55.26,54.85,55.26,17512,54.2774668023255,54.3857264822576,53.9822131297834,54.3857264822576,17793.5127944958,0.0,1.0
2024-10-18,55.0978,55.235,55.0101,55.2217,2262,54.2260926633032,54.3611220095458,54.1397801730301,54.3480324300631,2298.36260513645,0.0,1.0
2024-10-21,54.1088,55.08,54.1088,55.08,8383,53.2527397228227,54.2085742787324,53.2527397228227,54.2085742787324,8517.7602647475,0.0,1.0
2024-10-22,53.8757,53.98,53.845,53.845,6523,53.0233276192575,53.1259774794113,52.9931133267673,52.9931133267673,6627.85997935678,0.0,1.0
2024-10-23,53.5259,53.74,53.19,53.73,5534,52.6790618370734,52.8897745413776,52.3484761417171,52.8799327522929,5622.9613867485,0.0,1.0
2024-10-24,53.8047,53.8047,53.44,53.56,6616,52.9534509167558,52.9534509167558,52.5945208688355,52.7126223378523,6722.35499362633,0.0,1.0
2024-10-25,53.4894,54.068,53.4894,53.98,4679,52.6431393069141,53.212585223357,52.6431393069141,53.1259774794113,4754.21690072212,0.0,1.0
2024-10-28,54.03,54.0799,53.45,53.45,6937,53.175186424835,53.2242969523678,52.6043626579202,52.6043626579202,7048.51520416956,0.0,1.0
2024-10-29,53.645,53.68,53.5202,53.62,22084,52.7962775450726,52.8307238068692,52.6734520172951,52.7716730723607,22439.0096250368,0.0,1.0
2024-10-30,53.8111,54.455,53.8111,54.4185,2391,52.9597496617701,53.5934624609363,52.9597496617701,53.557539930777,2429.43633460709,0.0,1.0
2024-10-31,53.178,53.795,53.178,53.795,2467,52.3366659948154,52.9439043813436,52.3366659948154,52.9439043813436,2506.65806669833,0.0,1.0
2024-11-01,52.8877,53.625,52.87,53.4,31091,52.0509588576854,52.7765939669031,52.0335388910055,52.5551537124965,31590.8009532703,0.0,1.0
2024-11-04,53.1776,53.58,53.1776,53.27,17345,52.336272323252,52.7323059160218,52.336272323252,52.427210454395,17623.8281989795,0.0,1.0
2024-11-05,53.9068,53.93,53.15,53.15,25645,53.053935583311,53.0767685339876,52.3091089853781,52.3091089853781,26057.25420368,0.0,1.0
2024-11-06,56.72,56.77,55.83,55.94,27200,55.8226276886293,55.871836634053,54.9467084600877,55.0549681400198,27637.2514852835,0.0,1.0
2024-11-07,56.2952,56.7699,56.2952,56.54,20552,55.4045484883096,55.8717382161621,55.4045484883096,55.645475485104,20882.3820781451,0.0,1.0
2024-11-08,56.36,56.48,56.1,56.23,25347,55.4683232815787,55.5864247505956,55.2124367653756,55.3403800234772,25754.4637278486,0.0,1.0
2024-11-11,56.9519,57.13,56.9519,56.9556,5629,56.0508587775043,56.2261410411035,56.0508587775043,56.0545002394657,5719.48855186254,0.0,1.0
2024-11-12,56.2106,56.88,56.16,56.72,14484,55.3212869526528,55.9800963139851,55.271487499884,55.8226276886293,14716.8364159135,0.0,1.0
2024-11-13,56.0602,56.51,56.0602,56.2367,5713,55.1732664448183,55.6159501178498,55.1732664448183,55.3469740221639,5804.8388873318,0.0,1.0
2024-11-14,55.8155,56.34,55.77,56.2629,28039,54.9324378659148,55.4486397034093,54.8876577255792,55.3727595095659,28489.7387645539,0.0,1.0
2024-11-15,55.4527,56.03,55.3482,55.85,13960,54.5753777579205,55.1435442417824,54.472531061985,54.9663920382571,14184.4128946529,0.0,1.0
2024-11-18,55.625,55.83,55.59,55.59,13748,54.7449517838506,54.9467084600877,54.710505522054,54.710505522054,13969.0049051352,0.0,1.0
2024-11-19,55.2585,55.3,55.0527,55.0527,13770,54.3842502138949,54.4250936385966,54.181706194531,54.181706194531,13991.3585644248,0.0,1.0
2024-11-20,55.4111,55.4111,54.98,55.24,29336,54.534435915328,54.534435915328,54.110156387885,54.3660429040882,29807.5885872161,0.0,1.0
2024-11-21,56.3666,56.48,55.8039,55.81,14940,55.4748188623747,55.5864247505956,54.9210213905765,54.9270248819182,15180.1668084609,0.0,1.0
2024-11-22,57.3652,57.408,56.67,56.67,13517,56.4576199203765,56.4997427776592,55.7734187432056,55.7734187432056,13734.2914825948,0.0,1.0
2024-11-25,58.2795,58.52,58.2795,58.36,16787,57.357454696394,57.594149723882,57.357454696394,57.4366810985262,17056.8581133623,0.0,1.0
2024-11-26,57.7294,58.11,57.555,58.11,7047,56.8160578788426,57.1906363714077,56.6444170772048,57.1906363714077,7160.2835006174,0.0,1.0
2024-11-27,57.7606,57.92,57.7606,57.92,1292,56.846764260787,57.0036423787977,56.846764260787,57.0036423787977,1312.76944555097,0.0,1.0
2024-11-29,57.9,58.0,57.88,57.9,2813,56.9839588006283,57.0823766914756,56.9642752224588,56.9839588006283,2858.22016279789,0.0,1.0
2024-12-02,57.8667,57.94,57.6393,57.73,5804,56.9511856429761,57.0233259569672,56.7273833591892,56.8166483861877,5897.30175075683,0.0,1.0
2024-12-03,57.566,57.75,57.4023,57.75,4665,56.655243045198,56.8363319643572,56.4941329578809,56.8363319643572,4739.99184481058,0.0,1.0
2024-12-04,57.3705,57.6138,57.07,57.6138,4147,56.4628360685914,56.7022867970231,56.1670903065951,56.7022867970231,4213.66477608349,0.0,1.0
2024-12-05,56.8126,57.488,56.8105,57.3003,10281,55.9137626555539,56.5784770903371,55.9116958798461,56.3937467092166,10446.2714161838,0.0,1.0
2024-12-06,56.3889,56.3889,56.215,56.375,2375,55.4967660520336,55.4967660520336,55.32561733985,55.4830859652058,2413.17912785105,0.0,1.0
2024-12-09,56.5079,57.0621,56.5079,56.67,11646,55.613883342142,56.1593152932181,55.613883342142,55.7734187432056,11833.2143675593,0.0,1.0
2024-12-10,56.2419,56.73,56.2419,56.62,12484,55.352091752488,55.832469477714,55.352091752488,55.7242097977819,12684.6855714073,0.0,1.0
2024-12-11,56.5364,56.59,56.475,56.58,1953,55.6419324410335,55.6946844305277,55.5815038560532,55.6848426414429,1984.39529966025,0.0,1.0
2024-12-12,56.1209,56.34,56.1101,56.22,36284,55.2330061045627,55.4486397034093,55.2223769723512,55.3305382343924,36867.2806210304,0.0,1.0
2024-12-13,55.4449,55.84,55.29,55.84,11390,54.8540972248003,55.2449871680326,54.7008477886913,55.2449871680326,11512.6753141511,0.291,1.0
2024-12-16,55.0435,55.4601,55.0435,55.2315,3213,54.4569744123137,54.8691352585566,54.4569744123137,54.6429711456159,3247.60542443963,0.0,1.0
2024-12-17,54.449,54.83,54.28,54.83,9028,53.8688092104621,54.2457493986967,53.7016100193554,54.2457493986967,9125.23553434203,0.0,1.0
2024-12-18,52.6037,54.74,52.59,54.74,6936,52.0431721255558,54.15670840935,52.0296181082885,54.15670840935,7010.70377339347,0.0,1.0
2024-12-19,52.39,53.17,52.3588,53.17,6605,51.8317492430735,52.6034378174121,51.8008817001,52.6034378174121,6676.13875767934,0.0,1.0
2024-12-20,52.9,53.2904,52.21,52.21,4222,52.3363148493718,52.7225548742715,51.65366726438,51.65366726438,4267.47279862561,0.0,1.0
2024-12-23,53.16,53.16,52.52,52.76,5882,52.5935443741513,52.5935443741513,51.9603640054633,52.1978066437213,5945.35172939741,0.0,1.0
2024-12-24,53.58,53.58,53.1871,53.21,3012,53.0090689911029,53.0090689911029,52.620355605388,52.6430115904551,3044.4405659546,0.0,1.0
2024-12-26,53.7626,53.7626,53.425,53.43,1875,53.1897232650442,53.1897232650442,52.8557206205612,52.8606673421916,1895.19457541995,0.0,1.0
2024-12-27,53.2873,53.5898,53.23,53.5898,3864,52.7194879068607,53.0187645654984,52.6627984769766,53.0187645654984,3905.61698102543,0.0,1.0
2024-12-30,53.1994,53.3799,52.74,53.0,6160,52.6325245405987,52.8111011914552,52.1780197571998,52.4352492819793,6226.34591177967,0.0,1.0
2024-12-31,53.51,53.65,53.25,53.54,8197,52.9398148882776,53.0783230939281,52.6825853634981,52.9694952180599,8285.28529851591,0.0,1.0
2025-01-02,53.3837,54.1155,53.22,54.1155,102777,52.8148606998943,53.5388628777161,52.6529050337158,53.5388628777161,103883.953534899,0.0,1.0
2025-01-03,53.7351,53.76,53.105,53.65,50366,53.1625162960771,53.1871509697964,52.5391304362172,53.0783230939281,50908.4639923206,0.0,1.0
2025-01-06,53.605,54.3937,53.6,53.9,64334,53.0338025992547,53.8140984692302,53.0288558776244,53.3256591754469,65026.9055013691,0.0,1.0
2025-01-07,53.61,53.96,53.3216,53.96,5903,53.0387493208851,53.3850198350114,52.7534224172451,53.3850198350114,5966.57790864211,0.0,1.0
2025-01-08,53.4391,53.51,52.95,53.51,100512,52.8696703755589,52.9398148882776,52.3857820656756,52.9398148882776,101594.558487792,0.0,1.0
2025-01-10,52.7494,53.0309,52.53,53.02,11875,52.1873195938649,52.465820021655,51.970257448724,52.4550361685008,12002.8989776597,0.0,1.0
2025-01-13,53.53,53.53,52.56,52.56,103936,52.9596017747991,52.9596017747991,51.9999377785063,51.9999377785063,105055.436475119,0.0,1.0
2025-01-14,54.1508,54.18,53.56,53.82,15528,53.5737867324265,53.6026755867479,52.9892821045814,53.2465116293609,15695.2433957979,0.0,1.0
2025-01-15,55.0,55.41,54.745,55.41,30033,54.4139379341295,54.8195691078203,54.1616551309803,54.8195691078203,30356.4686312466,0.0,1.0
2025-01-16,55.15,55.22,54.6646,54.88,17226,54.5623395830407,54.631593685866,54.0821118471639,54.2952166150005,17411.5316032982,0.0,1.0
2025-01-17,55.33,55.4871,55.1319,55.28,5147,54.7404215617343,54.8958475553607,54.5444324507388,54.6909543454305,5202.43545583278,0.0,1.0
2025-01-21,55.8618,55.98,55.55,55.55,11286,55.266554874341,55.3834953736831,54.9580773134708,54.9580773134708,11407.5551883678,0.0,1.0
2025-01-22,55.3253,55.6699,55.3253,55.6699,9514,54.7357716434017,55.0766996981672,54.7357716434017,55.0766996981672,9616.46996829088,0.0,1.0
2025-01-23,55.4901,55.7122,55.28,55.38,14819,54.8988155883389,55.1185489631602,54.6909543454305,54.789888778038,14978.607153679,0.0,1.0
2025-01-24,55.305,55.5511,55.17,55.4,34255,54.7156879535824,54.9591655922295,54.5821264695622,54.8096756645595,34623.9414298722,0.0,1.0
2025-01-27,55.6,55.7729,55.14,55.14,7771,55.0075445297745,55.1786021637529,54.55244613978,54.55244613978,7854.6970909805,0.0,1.0
2025-01-28,55.2428,55.55,55.0652,55.47,10512,54.6541507365005,54.9580773134708,54.4784431841896,54.8789297673848,10625.2188676344,0.0,1.0
2025-01-29,55.0452,55.4899,54.8115,55.4899,3860,54.4586562976681,54.8986177194737,54.2274465286643,54.8986177194737,3901.57389926453,0.0,1.0
2025-01-30,55.5436,55.795,55.1715,55.36,25348,54.9517455097839,55.2004666733592,54.5836104860514,54.7701018915165,25621.0091187973,0.0,1.0
2025-01-31,54.92,55.6,54.7768,55.58,34950,54.3347903880435,55.0075445297745,54.1931162805495,54.987757643253,35326.4268858278,0.0,1.0
2025-02-03,53.99,54.3349,53.33,53.85,18612,53.4147001647937,53.7559250228569,52.7617329095841,53.2761919591431,18812.4594334486,0.0,1.0
2025-02-04,54.48,54.48,53.82,53.82,19351,53.8994788845704,53.8994788845704,53.2465116293609,53.2465116293609,19559.4187887741,0.0,1.0
2025-02-05,54.68,54.68,54.38,54.49,10989,54.0973477497855,54.0973477497855,53.8005444519629,53.9093723278312,11107.3563676212,0.0,1.0
2025-02-06,54.37,54.7292,54.02,54.7,21165,53.7906510087022,54.1460234906284,53.4443804945759,54.117134636307,21392.9563673404,0.0,1.0
2025-02-07,53.7862,54.4293,53.77,54.4293,12461,53.2130717911395,53.8493191272384,53.1970444130571,53.8493191272384,12595.2104556309,0.0,1.0
2025-02-10,54.012,54.13,53.9,54.12,52008,53.4364657399673,53.5532083704442,53.3256591754469,53.5433149271834,52568.1490551684,0.0,1.0
2025-02-11,54.2797,54.3999,53.86,53.86,10803,53.7013132160576,53.8202324040518,53.2860854024039,53.2860854024039,10919.3530657396,0.0,1.0
2025-02-12,53.6517,53.96,53.59,53.96,6401,53.0800049792824,53.3850198350114,53.0189624343636,53.3850198350114,6469.94158787366,0.0,1.0
2025-02-13,54.2301,54.2301,53.805,53.9583,5008,53.6522417374843,53.6522417374843,53.2316714644698,53.3833379496571,5061.93836464165,0.0,1.0
2025-02-14,54.2879,54.781,54.2616,54.53,8383,53.7094258395314,54.197271526719,53.6834060837556,53.9489461008742,8473.28860039757,0.0,1.0
2025-02-18,54.7192,54.73,54.24,54.42,65654,54.1361300473676,54.1468149660892,53.6620362463124,53.8401182250059,66361.1224824647,0.0,1.0
2025-02-19,54.34,54.6099,54.2101,54.35,3403,53.7609706789199,54.0279947125276,53.6324548509628,53.7708641221807,3439.65180808218,0.0,1.0
2025-02-20,54.1438,54.26,53.8122,54.26,13372,53.566861322144,53.6818231328339,53.2387947436175,53.6818231328339,13516.022326675,0.0,1.0
2025-02-21,52.9533,54.09,52.855,54.09,8301,52.3890469019516,53.5136345974012,52.2917943546984,53.5136345974012,8390.4054242992,0.0,1.0
2025-02-24,53.0277,53.3199,52.9609,53.26,6510,52.4626541198116,52.7517405318907,52.3965659188298,52.6924788067588,6580.11556585806,0.0,1.0
2025-02-25,53.1803,53.36,53.15,53.15,4937,52.6136280639707,52.7914132393663,52.5836509308906,52.5836509308906,4990.17366338575,0.0,1.0
2025-02-26,52.8268,53.38,52.7501,53.3,21569,52.2638948447031,52.8112001258879,52.1880121348932,52.7320525798018,21801.3076251909,0.0,1.0
2025-02-27,52.4888,53.06,52.46,52.92,13641,51.9294964624897,52.4946099415438,51.9010033458988,52.3561017358933,13787.9195750952,0.0,1.0
2025-02-28,52.6006,52.7699,52.1094,52.55,7283,52.0401051581449,52.2076011525494,51.5541392251769,51.9900443352455,7361.4411161512,0.0,1.0
2025-03-03,51.3093,52.96,51.1324,52.78,9981,50.7625648298842,52.3956755089363,50.5875498186015,52.2175935302428,10088.4997638755,0.0,1.0
2025-03-04,50.4273,51.1501,50.0001,50.86,8727,49.889963134286,50.605061213173,49.4673152381867,50.3180524241786,8820.9936318346,0.0,1.0
2025-03-05,50.9179,50.9832,49.9813,50.48,23839,50.3753354606584,50.4399396451511,49.4487155648565,49.9421015802701,24095.7565244993,0.0,1.0
2025-03-06,50.6805,50.95,50.2901,50.39,9721,50.1404651176482,50.4070934135254,49.7542250927485,49.8530605909234,9825.69944941724,0.0,1.0
2025-03-07,51.1637,51.25,50.36,50.8,19281,50.6185162960076,50.7038967113479,49.8233802611411,50.2586917646141,19488.6648579584,0.0,1.0
2025-03-10,50.42,51.2,50.12,50.64,21487,49.8827409207056,50.6544294950442,49.5859376228831,50.1003966724421,21718.4244490925,0.0,1.0
2025-03-11,50.0258,50.57,49.655,50.57,117246,49.4927413873668,50.0311425696169,49.1258925112582,50.0311425696169,118508.7910345,0.0,1.0
2025-03-12,49.67,50.26,49.41,50.26,25719,49.1407326761493,49.7244458285336,48.8835031513698,49.7244458285336,25996.0049521204,0.0,1.0
2025-03-13,48.9605,49.8101,48.7096,49.71,11863,48.438792876799,49.2793398162324,48.1905663853868,49.1803064491923,11990.769732377,0.0,1.0
2025-03-14,50.1253,50.15,49.42,49.42,12872,49.5911811478113,49.6156179526653,48.8933965946305,48.8933965946305,13010.637106563,0.0,1.0
2025-03-17,50.7401,50.86,50.08,50.08,12819,50.1994300394822,50.3180524241786,49.5463638498401,49.5463638498401,12957.0662732311,0.0,1.0
2025-03-18,50.5757,50.67,50.31,50.43,6478,50.0367818322755,50.1300770022244,49.7739130448374,49.8926343639664,6547.7709117709,0.0,1.0
2025-03-19,51.25,51.3847,50.754456,50.89,7359,50.7038967113479,50.8371613920702,50.2136330666274,50.3477327539609,7438.25966960822,0.0,1.0
2025-03-20,50.91,51.3085,50.86,51.3085,7770,50.3675196404824,50.7617733544233,50.3180524241786,50.7617733544233,7853.68632054027,0.0,1.0
2025-03-21,50.51,50.65,50.2707,50.42,4712,49.9717819100524,50.1102901157029,49.7350318128226,49.8827409207056,4762.75031433536,0.0,1.0
2025-03-24,51.63,51.63,51.18,51.18,10149,51.0798475552565,51.0798475552565,50.6346426085227,50.6346426085227,10258.3091978331,0.0,1.0
2025-03-25,51.36,51.695,51.18,51.59,7854,50.8127245872162,51.1441549364513,50.6346426085227,51.0402737822135,7938.59103751908,0.0,1.0
2025-03-26,51.36,51.7261,51.24,51.47,6866,50.8127245872162,51.1749235449923,50.6940032680872,50.9215524630844,6939.9498425778,0.0,1.0
2025-03-27,51.1,51.3671,50.92,51.12,3859,50.7282345817694,50.9933913617457,50.5495441272739,50.7480890767133,3887.28095163926,0.1746,1.0
2025-03-28,50.15,51.11,49.99,51.11,4465,49.7851460719322,50.7381618292413,49.6263101123806,50.7381618292413,4497.72206506071,0.0,1.0
2025-03-31,50.4379,50.63,49.72,49.98,12369,50.0709515266502,50.2616539505868,49.3582744306374,49.6163828649087,12459.6470823597,0.0,1.0
2025-04-01,50.7,50.7351,50.0101,50.34,4789,50.3311446828906,50.3659893215172,49.6462638797993,49.9737637738996,4824.09652174149,0.0,1.0
2025-04-02,51.39,51.39,50.22,50.22,11895,51.0161247584565,51.0161247584565,49.854636804236,49.854636804236,11982.1733401785,0.0,1.0
2025-04-03,47.53,49.77,47.53,49.77,11454,47.1842072342759,49.4079106679973,47.1842072342759,49.4079106679973,11537.9414408075,0.0,1.0
2025-04-04,45.29,45.98,44.89,45.98,19675,44.9605038005545,45.6454838761205,44.5634139016757,45.6454838761205,19819.1896147972,0.0,1.0
2025-04-07,44.45,46.4669,43.5899,43.7,76453,44.126615012909,46.1288415555307,43.2727724578448,43.3820714525112,77013.2911623934,0.0,1.0
2025-04-08,43.24,46.04,42.95,46.04,46808,42.9254180688005,45.7050473609523,42.6375278921134,45.7050473609523,47151.0357046724,0.0,1.0
2025-04-09,47.34,47.49,42.68,42.68,22687,46.9955895323085,47.144498244388,42.3694922103702,42.3694922103702,22853.2632676444,0.0,1.0
2025-04-10,45.0688,46.1003,43.97,46.05,8960,44.7409130864745,45.7649086632083,43.6501071342544,45.7149746084243,9025.6639872215,0.0,1.0
2025-04-11,45.64,45.64,44.39,44.93,10371,45.3079574620735,45.3079574620735,44.0670515280772,44.6031228915636,10447.0045994949,0.0,1.0
2025-04-14,46.15,46.2758,45.52,46.19,9919,45.814247083144,45.9391318563413,45.1888304924098,45.8539560730318,9991.69208585379,0.0,1.0
2025-04-15,45.8406,46.49,45.7,46.11,83450,45.5070980463612,46.151773497191,45.3675209469053,45.7745380932561,84061.5691667002,0.0,1.0
2025-04-16,45.4643,45.92,45.06,45.85,33436,45.1335357239909,45.5859203912886,44.7321771086992,45.5164296589848,33681.0380666003,0.0,1.0
2025-04-17,46.13,46.27,45.67,45.67,13886,45.7943925882,45.9333740528076,45.3377392044894,45.3377392044894,13987.7645230533,0.0,1.0
2025-04-21,45.2,45.66,44.73,45.63,15612,44.8711585733068,45.3278119570174,44.4045779421241,45.2980302146015,15726.4136348774,0.0,1.0
2025-04-22,46.47,46.47,45.8,45.8,41010,46.131919002247,46.131919002247,45.466793421625,45.466793421625,41310.5446557984,0.0,1.0
2025-04-23,46.7767,48.34,46.62,48.34,22432,46.4363876822124,47.9883142795055,46.2808277143266,47.9883142795055,22596.3944822938,0.0,1.0
2025-04-24,47.6256,47.6256,46.93,46.93,5821,47.2791117201079,47.2791117201079,46.5885723859577,46.5885723859577,5863.65960598397,0.0,1.0
2025-04-25,47.4591,47.5,47.3204,47.36,7994,47.1138230496996,47.15442549186,46.9761321272634,47.0154440272524,8052.58458859918,0.0,1.0
2025-04-28,47.69,47.92,47.28,47.52,8949,47.3430431938274,47.5713698856827,46.9360260474766,47.1742799868039,9014.58337295147,0.0,1.0
2025-04-29,47.85,47.94,47.21,47.58,43532,47.501879153379,47.5912243806267,46.8665353151728,47.2338434716357,43851.0273093444,0.0,1.0
2025-04-30,47.5162,47.52,46.6578,46.6578,24510,47.1705076327646,47.1742799868039,46.3183527097706,46.3183527097706,24689.6232507588,0.0,1.0
2025-05-01,47.6083,48.07,47.47,47.47,5822,47.2619375819814,47.7202785977623,47.1246437494441,47.1246437494441,5864.66693455397,0.0,1.0
2025-05-02,48.6,48.6931,48.14,48.14,5633,48.2464227137767,48.3388453877408,47.7897693300661,47.7897693300661,5674.28183482352,0.0,1.0
2025-05-05,48.3131,48.735,48.19,48.35,8098,47.9616099838059,48.3804405546483,47.8394055674259,47.9982415269775,8157.34675987943,0.0,1.0
2025-05-06,48.107,48.37,47.81,47.81,2931,47.7570094134086,48.0180960219214,47.4621701634911,47.4621701634911,2952.48003867703,0.0,1.0
2025-05-07,48.27,48.6294,48.125,48.34,4640,47.9188235472017,48.2756088213443,47.7748784588581,47.9883142795055,4674.00456481113,0.0,1.0
2025-05-08,49.24,49.6059,48.8044,48.9055,22573,48.8817665519829,49.2450045369823,48.4493356521038,48.5497001240454,22738.4278106641,0.0,1.0
2025-05-09,49.28,49.385,49.141,49.385,17050,48.9214755418707,49.0257116403264,48.7834868020103,49.0257116403264,17174.9521185409,0.0,1.0
2025-05-12,51.3,51.4561,50.9309,51.1,2913,50.9267795312088,51.0817438642462,50.5603648270184,50.7282345817694,2934.34812441699,0.0,1.0
2025-05-13,51.66,51.77,51.5498,51.5854,7273,51.2841604401997,51.3933601623914,51.1747621730586,51.2101031740588,7326.30068962745,0.0,1.0
2025-05-14,51.22,51.3758,51.1698,51.3758,3984,50.847361551433,51.0020280670463,50.7975267691237,51.0020280670463,4013.19702288956,0.0,1.0
2025-05-15,51.34,51.34,50.79,51.0,3245,50.9664885210967,50.9664885210967,50.4204899101383,50.6289621070497,3268.78120965778,0.0,1.0
2025-05-16,51.6621,51.7199,51.35,51.3591,15395,51.2862451621688,51.3436246525568,50.9764157685686,50.9854495637681,15507.823335187,0.0,1.0
2025-05-19,51.3668,51.4399,51.0581,51.0581,4371,50.9930935443215,51.0656617233416,50.6866394148618,50.6866394148618,4403.03317948049,0.0,1.0
2025-05-20,51.22,51.64,51.17,51.26,10858,50.847361551433,51.2643059452558,50.7977253140732,50.8870705413209,10937.5736130861,0.0,1.0
2025-05-21,49.8252,50.65,49.82,50.63,3676,49.4627090740426,50.2815084455307,49.4575469053571,50.2616539505868,3702.93982332882,0.0,1.0
2025-05-22,49.8373,50.07,49.49,49.77,9544,49.4747210434837,49.7057280921564,49.1299477387821,49.4079106679973,9613.94387210289,0.0,1.0
2025-05-23,49.56,49.725,49.15,49.15,4751,49.1994384710859,49.3632380543734,48.7924213247351,48.7924213247351,4785.8180360814,0.0,1.0
2025-05-27,50.8218,50.84,49.965,49.965,18060,50.4520585570992,50.4701261474981,49.6014919937007,49.6014919937007,18192.3539742433,0.0,1.0
2025-05-28,50.0,50.76,50.0,50.76,2850,49.6362373598526,50.3907081677224,49.6362373598526,50.3907081677224,2870.88642450684,0.0,1.0
2025-05-29,50.26,50.36,49.96,50.36,4015,49.8943457941238,49.9936182688436,49.5965283699647,49.9936182688436,4044.42420855964,0.0,1.0
2025-05-30,49.86,50.07,49.8,50.03,3423,49.497255895245,49.7057280921564,49.4376924104132,49.6660191022685,3448.08569511821,0.0,1.0
2025-06-02,49.66,50.0,49.29,50.0,7633,49.2987109458056,49.6362373598526,48.9314027893427,49.6362373598526,7688.93897482832,0.0,1.0
2025-06-03,50.53,50.57,49.685,49.72,3792,50.1623814758671,50.2020904657549,49.3235290644855,49.3582744306374,3819.78993744909,0.0,1.0
2025-06-04,50.2,50.31,50.2,50.2998,916,49.834782309292,49.9439820314837,49.834782309292,49.9338562390623,922.712970122198,0.0,1.0
2025-06-05,49.97,50.28,49.8,50.28,6113,49.6064556174367,49.9142002890678,49.4376924104132,49.9142002890678,6157.79954842467,0.0,1.0
2025-06-06,50.6593,50.6593,50.47,50.47,2166,50.2907407856796,50.2907407856796,50.1028179910352,50.1028179910352,2181.8736826252,0.0,1.0
2025-06-09,50.9763,51.195,50.76,50.76,2842,50.6054345305411,50.8225434327531,50.3907081677224,50.3907081677224,2862.82779594682,0.0,1.0
2025-06-10,51.5338,51.715,51.23,51.23,3718,51.1588785771035,51.3387603012956,50.857288798905,50.857288798905,3745.24762326892,0.0,1.0
2025-06-11,51.4007,51.6797,51.29,51.6176,9972,51.0267469132515,51.3037171177195,50.9168522837368,51.2420689109186,10045.0805000639,0.0,1.0
2025-06-12,51.42,51.42,51.14,51.14,2638,51.0459065008724,51.0459065008724,50.7679435716573,50.7679435716573,2657.33276766633,0.0,1.0
2025-06-13,50.6289,51.2442,50.56,50.99,5291,50.2605619533648,50.8713854903152,50.192163218283,50.6190348595777,5329.7754638827,0.0,1.0
2025-06-16,51.29,51.3,51.1201,51.23,9163,50.9168522837368,50.9267795312088,50.748188349188,50.857288798905,9230.15168693199,0.0,1.0
2025-06-17,50.68,51.2484,50.63,50.96,7095,50.3112901879466,50.8755549342534,50.2616539505868,50.5892531171618,7146.99620416702,0.0,1.0
2025-06-18,50.8,51.09,50.62,50.62,4795,50.4304171576103,50.7183073342974,50.2517267031148,50.2517267031148,4830.1404931615,0.0,1.0
2025-06-20,50.87,51.0017,50.635,50.95,8232,50.499907889914,50.6306497391199,50.2666175743227,50.5793258696898,8292.32878825976,0.0,1.0
2025-06-23,51.2,51.2,50.7065,50.71,6103,50.8275070564891,50.8275070564891,50.3375973937473,50.3410719303625,6147.72626272464,0.0,1.0
2025-06-24,51.57,51.7963,51.42,51.42,6660,51.194815212952,51.4194688232427,51.0459065008724,51.0459065008724,6708.80827621598,0.0,1.0
2025-06-25,51.1,51.62,51.1,51.62,7193,50.7282345817694,51.2444514503118,50.7282345817694,51.2444514503118,7245.71440402726,0.0,1.0
2025-06-26,51.65,51.73,51.14,51.14,4454,51.4642407093413,51.5439529892396,50.9560749249896,50.9560749249896,4470.07663630494,0.1914,1.0
2025-06-27,51.69,51.96,51.41,51.7501,12901,51.5040968492904,51.7731257939472,51.2251038696464,51.563980699564,12947.565937353,0.0,1.0
2025-06-30,51.7574,51.79,51.6405,51.79,8210,51.5712544451047,51.6037371991633,51.4547748761034,51.6037371991633,8239.633853629,0.0,1.0
2025-07-01,53.14,53.515,51.72,51.72,8167,52.9488819224471,53.3225332344704,51.5339889542523,51.5339889542523,8196.47864586944,0.0,1.0
2025-07-02,53.83,53.83,53.1001,53.115,4476,53.63640033657,53.63640033657,52.9091254228479,52.9239718349789,4492.15604492611,0.0,1.0
2025-07-03,53.87,54.11,53.85,53.9053,5939,53.6762564765191,53.9153933162141,53.6563284065446,53.7114295200243,5960.43671823419,0.0,1.0
2025-07-07,53.23,53.9514,53.05,53.7,34745,53.0385582373327,53.7573637213157,52.8592056075616,53.5068678817353,34870.4114792131,0.0,1.0
2025-07-08,53.7074,54.03,53.41,53.41,18068,53.5142412676259,53.8356810363158,53.2179108671039,53.2179108671039,18133.2161348805,0.0,1.0
2025-07-09,53.9,54.09,53.6049,54.06,9860,53.706148581481,53.8954652462395,53.4121099090062,53.8655731412776,9895.58950021705,0.0,1.0
2025-07-10,54.31,54.59,54.0,54.0,2899,54.1146740159598,54.3936669956039,53.8057889313539,53.8057889313539,2909.46389058106,0.0,1.0
2025-07-11,53.87,54.0154,53.66,53.84,2399,53.6762564765191,53.8211335452343,53.4670117417861,53.6463643715573,2407.65914919074,0.0,1.0
2025-07-14,53.75,53.75,53.2523,53.659361,5203,53.5566880566717,53.5566880566717,53.0607780353544,53.4663750399504,5221.78013890763,0.0,1.0
2025-07-15,52.4679,53.76,52.4679,53.76,1566,52.2791991309515,53.566652091659,52.2791991309515,53.566652091659,1571.65245003447,0.0,1.0
2025-07-16,52.569,52.65,52.27,52.65,2658,52.379935524673,52.46064420807,52.0820108785531,52.46064420807,2667.59400523092,0.0,1.0
2025-07-17,53.1081,53.15,52.83,52.925,29956,52.9170966508377,52.9588459574344,52.6399968378412,52.7346551702205,30064.1256661766,0.0,1.0
2025-07-18,52.954,53.2814,52.820756,53.2814,4969,52.7635508716836,53.0897733771674,52.630786083899,53.0897733771674,4986.93551993697,0.0,1.0
2025-07-21,52.8113,53.29,52.8113,53.17,4342,52.621364092415,53.0983424472565,52.621364092415,52.978774027409,4357.67237423351,0.0,1.0
2025-07-22,53.9066,53.94,53.45,53.6,33902,53.7127248445726,53.7460047214302,53.2577670070531,53.4072275318624,34024.368685229,0.0,1.0
2025-07-23,54.3415,54.39,54.08,54.08,5038,54.1460607261698,54.1943862958581,53.8855012112522,53.8855012112522,5056.18457424883,0.0,1.0
2025-07-24,53.5946,54.165,53.55,54.01,11412,53.4018469529692,53.9701955086441,53.3574073569259,53.8157529663412,11453.1914174926,0.0,1.0
2025-07-25,53.9082,53.9082,53.405,53.74,5779,53.7143190901706,53.7143190901706,53.2129288496103,53.5467240216844,5799.85920098928,0.0,1.0
2025-07-28,53.85,53.9701,53.71,53.96,65830,53.6563284065446,53.7759964667419,53.5168319167226,53.7659327914047,66067.6122514491,0.0,1.0
2025-07-29,53.7269,54.01,53.5102,54.01,80458,53.5336711358511,53.8157529663412,53.3177504976765,53.8157529663412,80748.4117655641,0.0,1.0
2025-07-30,52.9652,53.5393,52.6463,53.3535,11996,52.7747105908694,53.3467458394895,52.4569575151247,53.1616140694257,12039.2993554365,0.0,1.0
2025-07-31,52.4675,52.69,52.44,52.69,7934,52.278800569552,52.5005003480192,52.251399473337,52.5005003480192,7962.63763638155,0.0,1.0
2025-08-01,51.6568,51.69,51.29,51.4239,5763,51.4710162531326,51.5040968492904,51.1055354497989,51.2389538782787,5783.80144926479,0.0,1.0
2025-08-04,52.2524,52.315,51.74,51.74,15422,52.0644741769755,52.1268490359959,51.5539170242269,51.5539170242269,15477.6654434429,0.0,1.0
2025-08-05,52.6616,52.7,52.22,52.46,3624,52.4722024886553,52.5104643830065,52.0321907036167,52.2713275433116,3637.08076559701,0.0,1.0
2025-08-06,52.3153,52.75,52.3106,52.75,4190,52.1271479570455,52.5602845579429,52.1224648606015,52.5602845579429,4205.12373285086,0.0,1.0
2025-08-07,52.2925,52.475,52.27,52.475,6736,52.1044299572745,52.2862735957925,52.0820108785531,52.2862735957925,6760.31347601035,0.0,1.0
2025-08-08,52.5275,52.66,52.43,52.52,14283,52.3385847794758,52.4706082430573,52.2414354383497,52.3311117532353,14334.5542425558,0.0,1.0
2025-08-11,52.3065,52.7946,52.29,52.7946,6680,52.1183796062567,52.6047241539862,52.1019389485277,52.6047241539862,6704.11134497463,0.0,1.0
2025-08-12,53.6884,53.6884,53.3491,53.3491,28456,53.49530960115,53.49530960115,53.1572298940313,53.1572298940313,28558.7114420057,0.0,1.0
2025-08-13,55.0141,55.0141,53.835,53.835,9459,54.8162417194147,54.8162417194147,53.6413823540636,53.6413823540636,9493.14209762202,0.0,1.0
2025-08-14,54.597,54.597,54.2187,54.44,4344,54.400641820095,54.400641820095,54.0237023765259,54.2442064707946,4359.67959319907,0.0,1.0
2025-08-15,54.1436,54.71,54.14,54.71,3576,53.9488724737713,54.5132354154513,53.9452854211759,54.5132354154513,3588.90751042355,0.0,1.0
2025-08-18,54.1413,54.28,54.1092,54.12,4843,53.9465807457243,54.084781910998,53.9145961934151,53.9253573512013,4860.4807251066,0.0,1.0
2025-08-19,54.443,54.8559,54.285,54.8559,9241,54.2471956812907,54.6586106859159,54.0897639284916,54.6586106859159,9274.35523037584,0.0,1.0
2025-08-20,54.1266,54.53,54.1,54.53,4609,53.931933614293,54.3338827856801,53.9054292812268,54.3338827856801,4625.63610613593,0.0,1.0
2025-08-21,54.1014,54.19,53.9536,53.9536,8114,53.906824246125,53.9951055961124,53.7595558090129,53.7595558090129,8143.28734328206,0.0,1.0
2025-08-22,56.1503,56.22,54.56,54.56,4811,55.9483553746704,56.0178046985318,54.363774890642,54.363774890642,4828.36522165763,0.0,1.0
2025-08-25,55.8939,56.0125,55.87,56.0,16029,55.6928775175963,55.8110509725456,55.6690634739767,55.7985959288114,16086.8563994908,0.0,1.0
2025-08-26,55.8132,55.9992,55.7,55.74,15668,55.6124677552489,55.7977988060125,55.4996748791928,55.539531019142,15724.553376207,0.0,1.0
2025-08-27,56.2753,56.2753,55.76,55.76,2951,56.0729058120115,56.0729058120115,55.5594590891165,55.5594590891165,2961.65158368565,0.0,1.0
2025-08-28,56.0557,56.49,55.6843,56.49,8312,55.8540956036906,56.2868336431885,55.4840313442628,56.2868336431885,8342.00202087263,0.0,1.0
2025-08-29,56.0188,56.22,55.88,56.22,8229,55.8173283145875,56.0178046985318,55.679027508964,56.0178046985318,8258.70243380184,0.0,1.0
2025-09-02,55.8107,55.8107,55.4026,55.61,1362,55.6099767465021,55.6099767465021,55.2033444786709,55.4099985643072,1366.91611554722,0.0,1.0
2025-09-03,55.6516,55.8,55.47,55.8,9217,55.4514489498543,55.5993152290657,55.2705020744852,55.5993152290657,9250.2686027891,0.0,1.0
2025-09-04,56.4663,56.4663,55.9001,55.9001,3820,56.2632188802687,56.2632188802687,55.6990552192884,55.6990552192884,3833.78822422202,0.0,1.0
2025-09-05,56.5112,57.0,56.39,56.67,4900,56.3079573973616,56.7949994275402,56.1871932933157,56.4661862729597,4917.6864656251,0.0,1.0
2025-09-08,56.323,56.7,55.8707,56.7,3912,56.1204342589008,56.4960783779216,55.6697609564258,56.4960783779216,3926.12029663784,0.0,1.0
2025-09-09,55.7734,55.982,55.7596,55.813,5179,55.5728108959995,55.7806606658343,55.559060527717,55.6122684745492,5197.6935113209,0.0,1.0
2025-09-10,55.71,55.8,55.46,55.75,3114,55.5096389141801,55.5993152290657,55.2605380394979,55.5494950541293,3125.23992937889,0.0,1.0
2025-09-11,56.5818,56.5818,55.7,55.7,3925,56.3783034843718,56.3783034843718,55.4996748791928,55.4996748791928,3939.16721991399,0.0,1.0
2025-09-12,55.9002,56.4,55.9002,56.4,24610,55.6991548596383,56.1971573283029,55.6991548596383,56.1971573283029,24698.8293712314,0.0,1.0
2025-09-15,55.6219,55.985,55.58,55.985,5263,55.4218557659421,55.7836498763305,55.3801064593454,55.7836498763305,5281.99670787447,0.0,1.0
2025-09-16,55.6587,55.73,55.361,55.361,6337,55.4585234146953,55.5295669841547,55.1618940931238,55.1618940931238,6359.87329238087,0.0,1.0
2025-09-17,55.5391,56.0388,55.5391,55.93,4386,55.3393535562473,55.8372563845621,55.3393535562473,55.7288476839004,4401.83119147586,0.0,1.0
2025-09-18,56.2145,56.26,55.82,55.85,6831,56.0123244792888,56.0576608384809,55.6192432990403,55.6491354040021,6855.6563768745,0.0,1.0
2025-09-19,55.5353,56.22,55.5353,56.22,4039,55.3355672229522,56.0178046985318,55.3355672229522,56.0178046985318,4053.57870095098,0.0,1.0
2025-09-22,55.4123,55.5,55.2693,55.4,3179,55.2130095926085,55.3003941794471,55.0705238922903,55.2007538295742,3190.47454575964,0.0,1.0
2025-09-23,55.4461,56.125,55.41,55.76,26406,55.2466880308656,55.9231463661525,55.2107178645615,55.5594590891165,26501.3120023054,0.0,1.0
2025-09-24,55.58,55.8699,55.57,55.75,6018,55.3801064593454,55.6689638336268,55.3701424243581,55.5494950541293,6039.72186737385,0.0,1.0
2025-09-25,54.8278,54.9832,54.66,54.925,4985,54.8278,54.9832,54.66,54.925,4985,0.1979,1.0
2025-09-26,55.5175,55.5175,54.9,54.9,3643,55.5175,55.5175,54.9,54.9,3643,0.0,1.0
2025-09-29,55.185,55.34,54.98,55.34,14527,55.185,55.34,54.98,55.34,14527,0.0,1.0
2025-09-30,55.2587,55.2587,54.735,55.09,10057,55.2587,55.2587,54.735,55.09,10057,0.0,1.0
2025-10-01,55.5476,55.58,55.2729,55.2762,14154,55.5476,55.58,55.2729,55.2762,14154,0.0,1.0
2025-10-02,55.485,55.54,55.3027,55.54,1874,55.485,55.54,55.3027,55.54,1874,0.0,1.0
2025-10-03,55.8553,56.065,55.85,56.06,2290,55.8553,56.065,55.85,56.06,2290,0.0,1.0
2025-10-06,55.6673,56.14,55.6673,56.14,3368,55.6673,56.14,55.6673,56.14,3368,0.0,1.0
2025-10-07,55.095,55.3198,55.045,55.3198,2303,55.095,55.3198,55.045,55.3198,2303,0.0,1.0
2025-10-08,55.2454,55.43,54.95,55.43,6882,55.2454,55.43,54.95,55.43,6882,0.0,1.0
2025-10-09,54.5076,55.17,54.5076,55.17,7505,54.5076,55.17,54.5076,55.17,7505,0.0,1.0
2025-10-10,52.9983,54.59,52.995,54.58,2577,52.9983,54.59,52.995,54.58,2577,0.0,1.0
2025-10-13,53.7335,53.841,53.475,53.49,4076,53.7335,53.841,53.475,53.49,4076,0.0,1.0
2025-10-14,54.5304,54.5304,53.2,53.2,5853,54.5304,54.5304,53.2,53.2,5853,0.0,1.0
2025-10-15,54.4009,54.8637,54.4009,54.8637,3949,54.4009,54.8637,54.4009,54.8637,3949,0.0,1.0
2025-10-16,53.7518,54.355,53.65,54.355,4186,53.7518,54.355,53.65,54.355,4186,0.0,1.0
2025-10-17,54.0625,54.063,53.7,53.71,4913,54.0625,54.063,53.7,53.71,4913,0.0,1.0
2025-10-20,54.6232,54.675,54.4301,54.59,3950,54.6232,54.675,54.4301,54.59,3950,0.0,1.0
2025-10-21,54.935,55.1134,54.5,54.5,38163,54.935,55.1134,54.5,54.5,38163,0.0,1.0
2025-10-22,54.5271,54.86,54.5001,54.86,8596,54.5271,54.86,54.5001,54.86,8596,0.0,1.0
2025-10-23,54.7934,54.886,54.52,54.68,4348,54.7934,54.886,54.52,54.68,4348,0.0,1.0
2025-10-24,54.7838,55.1191,54.7838,55.0379,2142,54.7838,55.1191,54.7838,55.0379,2142,0.0,1.0
2025-10-27,54.8566,55.0099,54.8136,54.96,2094,54.8566,55.0099,54.8136,54.96,2094,0.0,1.0
2025-10-28,54.4119,54.66,54.33,54.42,28327,54.4119,54.66,54.33,54.42,28327,0.0,1.0
2025-10-29,53.6329,54.5094,53.49,54.19,7775,53.6329,54.5094,53.49,54.19,7775,0.0,1.0
2025-10-30,53.1609,53.89,53.1609,53.37,7985,53.1609,53.89,53.1609,53.37,7985,0.0,1.0
2025-10-31,53.4053,53.41,53.1,53.1,4129,53.4053,53.41,53.1,53.1,4129,0.0,1.0
2025-11-03,53.3178,53.32,52.9721,53.25,6006,53.3178,53.32,52.9721,53.25,6006,0.0,1.0
2025-11-04,53.1108,53.15,52.84,52.84,7945,53.1108,53.15,52.84,52.84,7945,0.0,1.0
2025-11-05,53.3516,53.6599,53.3516,53.6599,2017,53.3516,53.6599,53.3516,53.6599,2017,0.0,1.0
2025-11-06,52.8404,53.47,52.8,53.35,6302,52.8404,53.47,52.8,53.35,6302,0.0,1.0
2025-11-07,53.6008,53.61,53.0201,53.0201,2640,53.6008,53.61,53.0201,53.0201,2640,0.0,1.0
2025-11-10,53.7281,54.02,53.49,54.02,1224,53.7281,54.02,53.49,54.02,1224,0.0,1.0
2025-11-11,54.0425,54.2669,53.75,53.75,3532,54.0425,54.2669,53.75,53.75,3532,0.0,1.0
2025-11-12,54.1016,54.28,54.1016,54.17,3645,54.1016,54.28,54.1016,54.17,3645,0.0,1.0
2025-11-13,53.6597,54.1485,53.605,54.01,1920,53.6597,54.1485,53.605,54.01,1920,0.0,1.0
2025-11-14,53.3964,53.575,53.23,53.27,4752,53.3964,53.575,53.23,53.27,4752,0.0,1.0
2025-11-17,52.2624,53.32,52.25,53.2912,8400,52.2624,53.32,52.25,53.2912,8400,0.0,1.0
2025-11-18,52.6216,52.79,52.13,52.13,3792,52.6216,52.79,52.13,52.13,3792,0.0,1.0
2025-11-19,52.5283,52.58,52.295,52.48,2015,52.5283,52.58,52.295,52.48,2015,0.0,1.0
2025-11-20,51.9841,53.2699,51.9841,53.04,7343,51.9841,53.2699,51.9841,53.04,7343,0.0,1.0
2025-11-21,53.4173,53.75,52.33,52.33,2279,53.4173,53.75,52.33,52.33,2279,0.0,1.0
2025-11-24,53.6188,53.7383,53.3469,53.49,2615,53.6188,53.7383,53.3469,53.49,2615,0.0,1.0
2025-11-25,54.78,54.86,53.83,53.83,35603,54.78,54.86,53.83,53.83,35603,0.0,1.0
2025-11-26,55.2319,55.49,54.82,54.97,5723,55.2319,55.49,54.82,54.97,5723,0.0,1.0