date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-09,20.78,20.81,20.55,20.59,1900,19.9359923041289,19.9647738137114,19.7153340639966,19.7537094101066,1980.43816418523,0.0,1.0
2011-05-10,20.9408,20.9408,20.9408,20.9408,400,20.090261195491,20.090261195491,20.090261195491,20.090261195491,416.934350354786,0.0,1.0
2011-05-11,20.89,21.01,20.89,21.01,600,20.0415245059314,20.1566505442613,20.0415245059314,20.1566505442613,625.401525532177,0.0,1.0
2011-05-12,20.93,20.93,20.68,20.68,600,20.0798998520413,20.0798998520413,19.840053938854,19.840053938854,625.401525532179,0.0,1.0
2011-05-13,20.74,20.74,20.74,20.74,100,19.897616958019,19.897616958019,19.897616958019,19.897616958019,104.233587588696,0.0,1.0
2011-05-16,20.74,20.74,20.74,20.74,0,19.897616958019,19.897616958019,19.897616958019,19.897616958019,0,0.0,1.0
2011-05-17,20.2,20.2,20.14,20.14,10600,19.3795497855344,19.3795497855344,19.3219867663694,19.3219867663694,11048.7602844018,0.0,1.0
2011-05-18,20.39,20.39,20.278,20.28,900,19.5618326795567,19.5618326795567,19.4543817104488,19.4563004777543,938.102288298269,0.0,1.0
2011-05-19,20.6154,20.72,20.6154,20.72,700,19.7780777548864,19.878429284964,19.7780777548864,19.878429284964,729.635113120875,0.0,1.0
2011-05-20,20.496,20.57,20.366,20.57,1200,19.6635273467482,19.7345217370516,19.5388074718908,19.7345217370516,1250.80305106435,0.0,1.0
2011-05-23,20.048,20.13,20.048,20.13,800,19.2337234703165,19.3123929298419,19.2337234703165,19.3123929298419,833.868700709571,0.0,1.0
2011-05-24,20.09,20.09,20.09,20.09,400,19.274017583732,19.274017583732,19.274017583732,19.274017583732,416.934350354785,0.0,1.0
2011-05-25,20.24,20.24,20.0,20.0,300,19.4179251316444,19.4179251316444,19.1876730549845,19.1876730549845,312.700762766088,0.0,1.0
2011-05-26,20.49,20.51,20.22,20.24,1400,19.6577710448317,19.6769587178866,19.3987374585894,19.4179251316444,1459.27022624175,0.0,1.0
2011-05-27,20.62,20.62,20.58,20.58,800,19.7824909196891,19.7824909196891,19.7441155735791,19.7441155735791,833.868700709569,0.0,1.0
2011-05-31,20.65,20.78,20.62,20.78,9900,19.8112724292715,19.9359923041289,19.7824909196891,19.9359923041289,10319.125171281,0.0,1.0
2011-06-01,20.2418,20.63,20.2418,20.63,7600,19.4196520222193,19.7920847562166,19.4196520222193,19.7920847562166,7921.75265674092,0.0,1.0
2011-06-02,20.35,20.35,20.21,20.21,500,19.5234573334468,19.5234573334468,19.3891436220619,19.3891436220619,521.167937943481,0.0,1.0
2011-06-03,20.11,20.17,19.92,19.93,8100,19.293205256787,19.3507682759519,19.1109223627646,19.1205161992921,8442.92059468438,0.0,1.0
2011-06-06,20.11,20.11,20.11,20.11,0,19.293205256787,19.293205256787,19.293205256787,19.293205256787,0,0.0,1.0
2011-06-07,19.79,19.811,19.79,19.811,800,18.9862024879072,19.0063495446149,18.9862024879072,19.0063495446149,833.868700709571,0.0,1.0
2011-06-08,19.53,19.5499,19.53,19.5499,1000,18.7367627381924,18.7558544728821,18.7367627381924,18.7558544728821,1042.33587588696,0.0,1.0
2011-06-09,19.67,19.67,19.58,19.58,1900,18.8710764495773,18.8710764495773,18.7847319208299,18.7847319208299,1980.43816418523,0.0,1.0
2011-06-10,19.67,19.67,19.67,19.67,0,18.8710764495773,18.8710764495773,18.8710764495773,18.8710764495773,0,0.0,1.0
2011-06-13,19.67,19.67,19.67,19.67,0,18.8710764495773,18.8710764495773,18.8710764495773,18.8710764495773,0,0.0,1.0
2011-06-14,19.67,19.67,19.67,19.67,0,18.8710764495773,18.8710764495773,18.8710764495773,18.8710764495773,0,0.0,1.0
2011-06-15,19.39,19.39,19.39,19.39,600,18.6024490268075,18.6024490268075,18.6024490268075,18.6024490268075,625.401525532179,0.0,1.0
2011-06-16,19.1635,19.38,19.1635,19.37,2600,18.3851486294598,18.59285519028,18.3851486294598,18.5832613537525,2710.07327730611,0.0,1.0
2011-06-17,19.2871,19.41,19.2871,19.41,1500,18.5037284489396,18.6216366998625,18.5037284489396,18.6216366998625,1563.50381383045,0.0,1.0
2011-06-20,19.489,19.489,19.46,19.46,1300,18.6974280084297,18.6974280084297,18.6696058825,18.6696058825,1355.03663865305,0.0,1.0
2011-06-21,19.95,19.95,19.9472,19.9472,300,19.1397038723471,19.1397038723471,19.1370175981194,19.1370175981194,312.700762766089,0.0,1.0
2011-06-22,19.9999,20.0,19.93,19.93,600,19.1875771166193,19.1876730549845,19.1205161992921,19.1205161992921,625.401525532177,0.0,1.0
2011-06-23,20.011,20.011,19.7899,19.7899,400,19.1982262751648,19.1982262751648,18.9861065495419,18.9861065495419,416.934350354785,0.0,1.0
2011-06-24,19.91,19.91,19.91,19.91,400,19.1013285262371,19.1013285262371,19.1013285262371,19.1013285262371,416.934350354786,0.0,1.0
2011-06-27,20.04,20.05,19.87,19.93,2000,19.2260484010945,19.235642237622,19.0629531801271,19.1205161992921,2084.67175177393,0.0,1.0
2011-06-28,20.35,20.35,20.13,20.13,800,19.5234573334468,19.5234573334468,19.3123929298419,19.3123929298419,833.86870070957,0.0,1.0
2011-06-29,20.5678,20.58,20.36,20.36,2400,19.7324110930156,19.7441155735791,19.5330511699743,19.5330511699743,2501.60610212871,0.0,1.0
2011-06-30,20.77,20.77,20.71,20.71,700,19.9263984676014,19.9263984676014,19.8688354484365,19.8688354484365,729.635113120876,0.0,1.0
2011-07-01,21.0446,21.09,20.89,20.9,109100,20.1898452186464,20.2334012364812,20.0415245059314,20.0511183424588,113718.844059268,0.0,1.0
2011-07-05,21.16,21.16,21.16,21.16,400,20.3005580921736,20.3005580921736,20.3005580921736,20.3005580921736,416.934350354786,0.0,1.0
2011-07-06,21.33,21.33,21.251,21.251,2600,20.463653313141,20.463653313141,20.3878620045738,20.3878620045738,2710.07327730611,0.0,1.0
2011-07-07,21.57,21.64,21.5199,21.5199,185800,20.6939053898008,20.7610622454933,20.6458402687981,20.6458402687981,193666.005739798,0.0,1.0
2011-07-08,21.43,21.43,21.28,21.28,11800,20.5595916784159,20.5595916784159,20.4156841305036,20.4156841305036,12299.5633354662,0.0,1.0
2011-07-11,20.9,21.28,20.9,21.28,1000,20.0511183424588,20.4156841305036,20.0511183424588,20.4156841305036,1042.33587588697,0.0,1.0
2011-07-12,20.82,20.96,20.82,20.93,7100,19.9743676502389,20.1086813616238,19.9743676502389,20.0798998520413,7400.58471879744,0.0,1.0
2011-07-13,20.95,21.18,20.93,21.12,3700,20.0990875250963,20.3197457652286,20.0798998520413,20.2621827460637,3856.64274078177,0.0,1.0
2011-07-14,20.73,21.13,20.57,21.09,16400,19.8880231214915,20.2717765825912,19.7345217370516,20.2334012364812,17094.3083645462,0.0,1.0
2011-07-15,20.77,20.77,20.658,20.72,1500,19.9263984676014,19.9263984676014,19.8189474984935,19.878429284964,1563.50381383045,0.0,1.0
2011-07-18,20.53,20.77,20.41,20.77,19600,19.6961463909416,19.9263984676014,19.5810203526117,19.9263984676014,20429.7831673845,0.0,1.0
2011-07-19,21.03,21.05,20.84,20.89,4800,20.1758382173162,20.1950258903712,19.9935553232939,20.0415245059314,5003.21220425744,0.0,1.0
2011-07-20,20.87,20.92,20.78,20.84,4100,20.0223368328764,20.0703060155138,19.9359923041289,19.9935553232939,4273.57709113654,0.0,1.0
2011-07-21,21.01,21.04,20.962,20.98,2400,20.1566505442613,20.1854320538437,20.1106001289293,20.1278690346788,2501.60610212871,0.0,1.0
2011-07-22,21.11,21.18,20.95,21.03,8000,20.2525889095362,20.3197457652286,20.0990875250963,20.1758382173162,8338.6870070957,0.0,1.0
2011-07-25,20.92,21.1,20.92,21.05,2200,20.0703060155138,20.2429950730087,20.0703060155138,20.1950258903712,2293.13892695132,0.0,1.0
2011-07-26,20.7955,20.8,20.7872,20.7872,700,19.9508627507466,19.9551799771839,19.9428998664287,19.9428998664287,729.635113120873,0.0,1.0
2011-07-27,20.2,20.2,20.2,20.2,200,19.3795497855344,19.3795497855344,19.3795497855344,19.3795497855344,208.467175177393,0.0,1.0
2011-07-28,20.132,20.23,20.132,20.22,1600,19.3143116971474,19.4083312951169,19.3143116971474,19.3987374585894,1667.73740141915,0.0,1.0
2011-07-29,20.0,20.0138,20.0,20.0138,600,19.1876730549845,19.2009125493925,19.1876730549845,19.2009125493925,625.401525532179,0.0,1.0
2011-08-01,19.84,19.93,19.6554,19.93,11400,19.0341716705447,19.1205161992921,18.8570694482472,19.1205161992921,11882.6289851114,0.0,1.0
2011-08-02,19.3999,19.88,19.3999,19.82,600,18.6119469249697,19.0725470166546,18.6119469249697,19.0149839974897,625.401525532179,0.0,1.0
2011-08-03,19.38,19.38,19.14,19.31,13100,18.59285519028,18.59285519028,18.3626031136202,18.5256983345876,13654.5999741192,0.0,1.0
2011-08-04,18.23,19.01,18.23,19.01,29900,17.4895639896184,18.2378832387628,17.4895639896184,18.2378832387628,31165.8426890202,0.0,1.0
2011-08-05,17.91,18.28,17.49,18.28,290200,17.1825612207387,17.5375331722559,16.779620086584,17.5375331722559,302485.871182396,0.0,1.0
2011-08-08,16.8,17.3526,16.72,17.3526,6700,16.117645366187,16.6478007726962,16.0408946739671,16.6478007726962,6983.65036844266,0.0,1.0
2011-08-09,16.97,17.09,16.53,17.07,25700,16.2807405871544,16.3958666254843,15.8586117799447,16.3766789524293,26788.0320102949,0.0,1.0
2011-08-10,17.4,17.41,17.1867,17.1867,3300,16.6932755578366,16.702869394364,16.4886390247051,16.4886390247051,3439.70839042697,0.0,1.0
2011-08-11,17.89,17.89,17.09,17.33,2300,17.1633735476837,17.1633735476837,16.3958666254843,16.6261187021441,2397.37251454001,0.0,1.0
2011-08-12,18.12,18.22,17.8699,18.22,3600,17.384031787816,17.4799701530909,17.1440899362634,17.4799701530909,3752.40915319307,0.0,1.0
2011-08-15,18.4,18.42,18.12,18.42,56900,17.6526592105858,17.6718468836408,17.384031787816,17.6718468836408,59308.9113379681,0.0,1.0
2011-08-16,17.99,18.2274,17.99,18.2274,600,17.2593119129586,17.4870695921213,17.2593119129586,17.4870695921213,625.401525532178,0.0,1.0
2011-08-17,17.9,18.07,17.8245,18.07,5400,17.1729673842112,17.3360626051785,17.1005339184286,17.3360626051785,5628.61372978959,0.0,1.0
2011-08-18,16.95,17.03,16.95,16.97,6700,16.2615529140994,16.3383036063193,16.2615529140994,16.2807405871544,6983.65036844266,0.0,1.0
2011-08-19,16.8526,16.94,16.7,16.7,2200,16.1681089463216,16.2519590775719,16.0217070009121,16.0217070009121,2293.13892695132,0.0,1.0
2011-08-22,16.66,16.66,16.66,16.66,1200,15.9833316548021,15.9833316548021,15.9833316548021,15.9833316548021,1250.80305106436,0.0,1.0
2011-08-23,17.288,17.36,16.97,16.97,4700,16.5858245887286,16.6549002117266,16.2807405871544,16.2807405871544,4898.97861666874,0.0,1.0
2011-08-24,17.408,17.408,17.4,17.4,2600,16.7009506270585,16.7009506270585,16.6932755578366,16.6932755578366,2710.07327730611,0.0,1.0
2011-08-25,17.21,17.29,17.21,17.29,7000,16.5109926638142,16.5877433560341,16.5109926638142,16.5877433560341,7296.35113120874,0.0,1.0
2011-08-26,17.7246,17.7246,17.7246,17.7246,1000,17.004691491519,17.004691491519,17.004691491519,17.004691491519,1042.33587588696,0.0,1.0
2011-08-29,17.73,17.73,17.73,17.73,0,17.0098721632438,17.0098721632438,17.0098721632438,17.0098721632438,0,0.0,1.0
2011-08-30,18.49,18.55,18.43,18.45,56100,17.7390037393332,17.7965667584982,17.6814407201683,17.7006283932232,58475.0426372587,0.0,1.0
2011-08-31,18.507,18.75,18.35,18.75,2600,17.7553132614299,17.988443489048,17.6046900279483,17.988443489048,2710.07327730611,0.0,1.0
2011-09-01,18.21,18.67,18.21,18.67,81500,17.4703763165634,17.9116927968281,17.4703763165634,17.9116927968281,84950.3738847877,0.0,1.0
2011-09-02,17.83,17.83,17.67,17.78,23600,17.1058105285187,17.1058105285187,16.9523091440788,17.0578413458813,24599.1266709324,0.0,1.0
2011-09-06,17.83,17.83,17.83,17.83,0,17.1058105285187,17.1058105285187,17.1058105285187,17.1058105285187,0,0.0,1.0
2011-09-07,18.11,18.17,17.9595,17.9595,11300,17.3744379512885,17.4320009704535,17.2300507115497,17.2300507115497,11778.3953975227,0.0,1.0
2011-09-08,17.96,18.29,17.94,18.04,13500,17.2305304033761,17.5471270087834,17.2113427303211,17.3072810955961,14071.534324474,0.0,1.0
2011-09-09,17.5,17.95,17.41,17.84,9500,16.7892139231115,17.2209365668486,16.702869394364,17.1154043650462,9902.19082092614,0.0,1.0
2011-09-12,17.44,17.44,17.44,17.44,1000,16.7316509039465,16.7316509039465,16.7316509039465,16.7316509039465,1042.33587588696,0.0,1.0
2011-09-13,17.94,18.04,17.66,17.91,10400,17.2113427303211,17.3072810955961,16.9427153075513,17.1825612207387,10840.2931092244,0.0,1.0
2011-09-14,18.31,18.55,17.85,17.93,17500,17.5663146818383,17.7965667584982,17.1249982015737,17.2017488937936,18240.8778280219,0.0,1.0
2011-09-15,18.53,18.59,18.25,18.4,6600,17.7773790854432,17.8349421046081,17.5087516626734,17.6526592105858,6879.41678085395,0.0,1.0
2011-09-16,18.4872,18.6166,18.4872,18.6166,1700,17.7363174651055,17.8604617097713,17.7363174651055,17.8604617097713,1771.97098900784,0.0,1.0
2011-09-19,18.43,18.55,18.11,18.17,22900,17.6814407201683,17.7965667584982,17.3744379512885,17.4320009704535,23869.4915578114,0.0,1.0
2011-09-20,18.64,18.64,18.64,18.64,1300,17.8829112872456,17.8829112872456,17.8829112872456,17.8829112872456,1355.03663865305,0.0,1.0
2011-09-21,17.88,18.1,17.85,18.02,10000,17.1537797111562,17.364844114761,17.1249982015737,17.2880934225411,10423.3587588696,0.0,1.0
2011-09-22,16.864,16.91,16.78,16.9,22800,16.179045919963,16.2231775679894,16.098457693132,16.2135837314619,23765.2579702227,0.0,1.0
2011-09-23,17.08,17.08,16.99,17.06,6500,16.3862727889568,16.3862727889568,16.2999282602094,16.3670851159018,6775.18319326526,0.0,1.0
2011-09-26,17.37,17.37,17.37,17.37,200,16.6644940482541,16.6644940482541,16.6644940482541,16.6644940482541,208.467175177392,0.0,1.0
2011-09-27,17.37,17.37,17.37,17.37,0,16.6644940482541,16.6644940482541,16.6644940482541,16.6644940482541,0,0.0,1.0
2011-09-28,17.37,17.37,17.317,17.34,3000,16.6644940482541,16.6644940482541,16.6136467146584,16.6357125386716,3127.00762766089,0.0,1.0
2011-09-29,17.2,17.73,17.17,17.73,2900,16.5013988272867,17.0098721632438,16.4726173177042,17.0098721632438,3022.7740400722,0.0,1.0
2011-09-30,16.92,16.92,16.92,16.92,800,16.2327714045169,16.2327714045169,16.2327714045169,16.2327714045169,833.868700709572,0.0,1.0
2011-10-03,16.03,16.72,16.03,16.51,6200,15.3789199535701,16.0408946739671,15.3789199535701,15.8394241068897,6462.48243049918,0.0,1.0
2011-10-04,16.25,16.25,15.73,15.73,1100,15.5899843571749,15.5899843571749,15.0911048577453,15.0911048577453,1146.56946347566,0.0,1.0
2011-10-05,16.25,16.25,16.25,16.25,0,15.5899843571749,15.5899843571749,15.5899843571749,15.5899843571749,0,0.0,1.0
2011-10-06,17.26,17.26,17.26,17.26,800,16.5589618464517,16.5589618464517,16.5589618464517,16.5589618464517,833.868700709569,0.0,1.0
2011-10-07,17.44,17.44,17.18,17.33,12600,16.7316509039465,16.7316509039465,16.4822111542317,16.6261187021441,13133.4320361758,0.0,1.0
2011-10-10,17.7622,17.7622,17.7622,17.7622,200,17.0407643168623,17.0407643168623,17.0407643168623,17.0407643168623,208.467175177393,0.0,1.0
2011-10-11,17.79,17.82,17.743,17.82,1400,17.0674351824088,17.0962166919912,17.0223441507295,17.0962166919912,1459.27022624174,0.0,1.0
2011-10-12,18.12,18.2,18.12,18.2,1200,17.384031787816,17.4607824800359,17.384031787816,17.4607824800359,1250.80305106436,0.0,1.0
2011-10-13,18.12,18.12,18.12,18.12,0,17.384031787816,17.384031787816,17.384031787816,17.384031787816,0,0.0,1.0
2011-10-14,18.3452,18.3452,18.3452,18.3452,300,17.6000849864151,17.6000849864151,17.6000849864151,17.6000849864151,312.700762766089,0.0,1.0
2011-10-17,18.01,18.01,18.01,18.01,300,17.2784995860136,17.2784995860136,17.2784995860136,17.2784995860136,312.700762766089,0.0,1.0
2011-10-18,18.09,18.1101,17.97,17.97,3200,17.3552502782335,17.3745338896538,17.2401242399036,17.2401242399036,3335.47480283829,0.0,1.0
2011-10-19,18.0499,18.29,18.0,18.29,110900,17.3167789937583,17.5471270087834,17.2689057494861,17.5471270087834,115595.048635864,0.0,1.0
2011-10-20,18.01,18.01,17.93,17.96,17100,17.2784995860136,17.2784995860136,17.2017488937936,17.2305304033761,17823.9434776671,0.0,1.0
2011-10-21,18.35,18.42,18.35,18.386,13500,17.6046900279483,17.6718468836408,17.6046900279483,17.6392278394473,14071.534324474,0.0,1.0
2011-10-24,18.9499,18.96,18.858,18.87,8400,18.1802242812326,18.1899140561253,18.0920569235449,18.1035695273779,8755.62135745048,0.0,1.0
2011-10-25,18.55,18.87,18.55,18.74,39400,17.7965667584982,18.1035695273779,17.7965667584982,17.9788496525205,41068.0335099463,0.0,1.0
2011-10-26,18.69,18.7488,18.54,18.69,9800,17.9308804698831,17.9872922286647,17.7869729219707,17.9308804698831,10214.8915836922,0.0,1.0
2011-10-27,19.45,19.59,19.14,19.17,9000,18.6600120459725,18.7943257573574,18.3626031136202,18.3913846232027,9381.02288298265,0.0,1.0
2011-10-28,19.39,19.47,19.31,19.42,6400,18.6024490268075,18.6791997190275,18.5256983345876,18.63123053639,6670.94960567657,0.0,1.0
2011-10-31,19.05,19.43,19.05,19.43,28500,18.2762585848728,18.6408243729175,18.2762585848728,18.6408243729175,29706.5724627784,0.0,1.0
2011-11-01,18.45,18.8,18.188,18.8,36700,17.7006283932232,18.0364126716855,17.4492698762029,18.0364126716855,38253.7266450516,0.0,1.0
2011-11-02,18.8,18.86,18.55,18.73,7900,18.0364126716855,18.0939756908504,17.7965667584982,17.969255815993,8234.453419507,0.0,1.0
2011-11-03,19.15,19.15,18.69,18.75,1100,18.3721969501477,18.3721969501477,17.9308804698831,17.988443489048,1146.56946347566,0.0,1.0
2011-11-04,19.13,19.16,18.83,18.94,16900,18.3530092770927,18.3817907866752,18.0651941812679,18.1707263830704,17615.4763024897,0.0,1.0
2011-11-07,19.078,19.08,18.8,18.8,72500,18.3031213271498,18.3050400944553,18.0364126716855,18.0364126716855,75569.3510018047,0.0,1.0
2011-11-08,19.29,19.29,18.8519,19.22,3900,18.5065106615326,18.5065106615326,18.0862046832632,18.4393538058401,4065.10991595915,0.0,1.0
2011-11-09,18.57,19.03,18.55,19.03,4100,17.8157544315531,18.2570709118178,17.7965667584982,18.2570709118178,4273.57709113656,0.0,1.0
2011-11-10,18.55,18.57,18.53,18.53,2700,17.7965667584982,17.8157544315531,17.7773790854432,17.7773790854432,2814.3068648948,0.0,1.0
2011-11-11,18.99,18.99,18.99,18.99,2300,18.2186955657078,18.2186955657078,18.2186955657078,18.2186955657078,2397.37251454002,0.0,1.0
2011-11-14,18.84,18.84,18.84,18.84,200,18.0747880177954,18.0747880177954,18.0747880177954,18.0747880177954,208.467175177393,0.0,1.0
2011-11-15,19.01,19.01,18.76,18.76,3900,18.2378832387628,18.2378832387628,17.9980373255755,17.9980373255755,4065.10991595916,0.0,1.0
2011-11-16,18.747,19.06,18.747,19.03,5900,17.9855653380898,18.2858524214003,17.9855653380898,18.2570709118178,6149.78166773307,0.0,1.0
2011-11-17,18.6,18.6,18.6,18.6,300,17.8445359411356,17.8445359411356,17.8445359411356,17.8445359411356,312.700762766089,0.0,1.0
2011-11-18,18.41,18.41,18.41,18.41,500,17.6622530471133,17.6622530471133,17.6622530471133,17.6622530471133,521.167937943481,0.0,1.0
2011-11-21,17.9464,17.9464,17.9464,17.9464,100,17.2174827856987,17.2174827856987,17.2174827856987,17.2174827856987,104.233587588697,0.0,1.0
2011-11-22,17.99,17.99,17.99,17.99,300,17.2593119129586,17.2593119129586,17.2593119129586,17.2593119129586,312.700762766089,0.0,1.0
2011-11-23,17.99,17.99,17.99,17.99,0,17.2593119129586,17.2593119129586,17.2593119129586,17.2593119129586,0,0.0,1.0
2011-11-25,17.65,17.65,17.65,17.65,400,16.9331214710239,16.9331214710239,16.9331214710239,16.9331214710239,416.934350354784,0.0,1.0
2011-11-28,18.14,18.14,17.92,17.92,400,17.403219460871,17.403219460871,17.1921550572662,17.1921550572662,416.934350354785,0.0,1.0
2011-11-29,18.152,18.16,18.152,18.16,400,17.414732064704,17.422407133926,17.414732064704,17.422407133926,416.934350354785,0.0,1.0
2011-11-30,18.9056,18.9056,18.778,18.84,13100,18.1377235854158,18.1377235854158,18.015306231325,18.0747880177954,13654.5999741192,0.0,1.0
2011-12-01,18.92,18.96,18.92,18.94,2200,18.1515387100154,18.1899140561253,18.1515387100154,18.1707263830704,2293.13892695132,0.0,1.0
2011-12-02,18.928,19.13,18.928,19.13,6000,18.1592137792374,18.3530092770927,18.1592137792374,18.3530092770927,6254.01525532177,0.0,1.0
2011-12-05,19.19,19.21,19.18,19.21,6100,18.4105722962577,18.4297599693127,18.4009784597302,18.4297599693127,6358.24884291047,0.0,1.0
2011-12-06,19.03,19.09,19.03,19.09,1600,18.2570709118178,18.3146339309827,18.2570709118178,18.3146339309827,1667.73740141914,0.0,1.0
2011-12-07,19.0,19.0,18.788,18.788,2900,18.2282894022353,18.2282894022353,18.0249000678525,18.0249000678525,3022.7740400722,0.0,1.0
2011-12-08,18.6056,18.6056,18.6056,18.6056,200,17.849908489591,17.849908489591,17.849908489591,17.849908489591,208.467175177393,0.0,1.0
2011-12-09,18.918,18.918,18.66,18.66,7800,18.1496199427099,18.1496199427099,17.9020989603006,17.9020989603006,8130.2198319183,0.0,1.0
2011-12-12,18.71,18.71,18.58,18.58,2500,17.950068142938,17.950068142938,17.8253482680806,17.8253482680806,2605.83968971741,0.0,1.0
2011-12-13,18.3,18.7044,18.3,18.7044,1100,17.5567208453109,17.9446955944826,17.5567208453109,17.9446955944826,1146.56946347566,0.0,1.0
2011-12-14,18.14,18.14,18.02,18.02,21500,17.403219460871,17.403219460871,17.2880934225411,17.2880934225411,22410.2213315697,0.0,1.0
2011-12-15,18.2556,18.29,18.23,18.24,15100,17.5141242111288,17.5471270087834,17.4895639896184,17.4991578261459,15739.2717258931,0.0,1.0
2011-12-16,18.444,18.618,18.406,18.5,15200,17.6948720913067,17.8618048468851,17.6584155125023,17.7485975758607,15843.5053134819,0.0,1.0
2011-12-19,18.57,18.63,18.57,18.63,300,17.8157544315531,17.8733174507181,17.8157544315531,17.8733174507181,312.70076276609,0.0,1.0
2011-12-20,18.73,18.75,18.73,18.75,400,17.969255815993,17.988443489048,17.969255815993,17.988443489048,416.934350354786,0.0,1.0
2011-12-21,18.82,18.82,18.6,18.61,4000,18.0594378793515,18.0594378793515,17.8483286161497,17.8579244917498,4168.45754020242,0.004,1.0
2011-12-22,18.9,18.93,18.8,18.8,800,18.1362048841521,18.1649925109523,18.0402461281513,18.0402461281513,833.691508040486,0.0,1.0
2011-12-23,18.91,18.91,18.91,18.91,2300,18.1458007597522,18.1458007597522,18.1458007597522,18.1458007597522,2396.8630856164,0.0,1.0
2011-12-27,19.11,19.12,19.11,19.11,9600,18.3377182717538,18.3473141473539,18.3377182717538,18.3377182717538,10004.2980964858,0.0,1.0
2011-12-28,18.7215,18.86,18.7,18.86,2300,17.9649185046907,18.0978213817518,17.9442873721505,18.0978213817518,2396.86308561639,0.0,1.0
2011-12-29,18.8167,18.8167,18.8167,18.8167,100,18.0562712404034,18.0562712404034,18.0562712404034,18.0562712404034,104.211438505061,0.0,1.0
2011-12-30,18.82,18.82,18.82,18.82,0,18.0594378793515,18.0594378793515,18.0594378793515,18.0594378793515,0,0.0,1.0
2012-01-03,18.91,18.97,18.84,18.91,3800,18.1458007597522,18.2033760133527,18.0786296305516,18.1458007597522,3960.03466319231,0.0,1.0
2012-01-04,18.88,18.88,18.7145,18.78,4100,18.1170131329519,18.1170131329519,17.9582013917706,18.0210543769511,4272.6689787075,0.0,1.0
2012-01-05,19.0,19.06,18.71,18.71,12200,18.2321636401529,18.2897388937534,17.9538832477506,17.9538832477506,12713.7954976174,0.0,1.0
2012-01-06,18.9834,19.06,18.94,18.94,11000,18.2162344866568,18.2897388937534,18.1745883865524,18.1745883865524,11463.2582355567,0.0,1.0
2012-01-09,19.065,19.065,19.01,19.01,56800,18.2945368315534,18.2945368315534,18.241759515753,18.241759515753,59192.0970708746,0.0,1.0
2012-01-10,19.238,19.35,19.22,19.22,10800,18.4605454794348,18.5680192861557,18.4432729033547,18.4432729033547,11254.8353585466,0.0,1.0
2012-01-11,19.38,19.38,19.2541,19.29,74800,18.596806912956,18.596806912956,18.4759948391509,18.5104440325552,77950.1560017853,0.0,1.0
2012-01-12,19.41,19.48,19.22,19.48,14500,18.6255945397562,18.6927656689568,18.4432729033547,18.6927656689568,15110.6585832338,0.0,1.0
2012-01-13,19.32,19.34,19.19,19.27,200500,18.5392316593555,18.5584234105556,18.4144852765544,18.4912522813551,208943.934202647,0.0,1.0
2012-01-17,19.39,19.53,19.3,19.53,4300,18.606402788556,18.7407450469572,18.5200399081553,18.7407450469572,4481.09185571763,0.0,1.0
2012-01-18,19.64,19.64,19.35,19.43,7700,18.8462996785581,18.8462996785581,18.5680192861557,18.6447862909564,8024.28076488966,0.0,1.0
2012-01-19,19.7768,19.85,19.7395,19.77,2600,18.9775712567672,19.0478130661597,18.9417786407789,18.9710460613591,2709.49740113158,0.0,1.0
2012-01-20,19.645,19.7448,19.645,19.7448,2200,18.8510976163581,18.9468644548469,18.8510976163581,18.9468644548469,2292.65164711134,0.0,1.0
2012-01-23,19.68,19.85,19.46,19.78,19900,18.8846831809584,19.0478130661597,18.6735739177566,18.9806419369592,20738.0762625071,0.0,1.0
2012-01-24,19.73,19.74,19.51,19.51,7600,18.9326625589588,18.9422584345589,18.721553295757,18.721553295757,7920.06932638461,0.0,1.0
2012-01-25,19.82,19.82,19.5408,19.5408,4400,19.0190254393595,19.0190254393595,18.7511085926053,18.7511085926053,4585.30329422268,0.0,1.0
2012-01-26,19.75,20.0,19.58,19.88,21200,18.9518543101589,19.1917512001609,18.7887244249576,19.07660069296,22092.8249630729,0.0,1.0
2012-01-27,19.86,19.86,19.63,19.63,2000,19.0574089417598,19.0574089417598,18.836703802958,18.836703802958,2084.22877010122,0.0,1.0
2012-01-30,19.9,19.9,19.683,19.8,21600,19.0957924441601,19.0957924441601,18.8875619436384,18.9998336881593,22509.6707170932,0.0,1.0
2012-01-31,19.77,19.92,19.73,19.88,12700,18.9710460613591,19.1149841953603,18.9326625589588,19.07660069296,13234.8526901427,0.0,1.0
2012-02-01,20.136,20.143,19.999,19.999,19000,19.322255108322,19.3289722212421,19.1907916126009,19.1907916126009,19800.1733159616,0.0,1.0
2012-02-02,20.06,20.25,20.06,20.25,5000,19.2493264537614,19.431648090163,19.2493264537614,19.431648090163,5210.57192525305,0.0,1.0
2012-02-03,20.45,20.45,20.33,20.42,4700,19.6235656021646,19.6235656021646,19.5084150949636,19.5947779753643,4897.93760973785,0.0,1.0
2012-02-06,20.34,20.45,20.33,20.39,8500,19.5180109705637,19.6235656021646,19.5084150949636,19.5659903485641,8857.97227293016,0.0,1.0
2012-02-07,20.45,20.47,20.32,20.42,5800,19.6235656021646,19.6427573533647,19.4988192193635,19.5947779753643,6044.26343329352,0.0,1.0
2012-02-08,20.43,20.56,20.26,20.56,11000,19.6043738509644,19.7291202337655,19.441243965763,19.7291202337655,11463.2582355567,0.0,1.0
2012-02-09,20.46,20.46,20.38,20.45,2700,19.6331614777647,19.6331614777647,19.556394472964,19.6235656021646,2813.70883963664,0.0,1.0
2012-02-10,20.247,20.2632,20.247,20.2632,1100,19.4287693274829,19.4443146459551,19.4287693274829,19.4443146459551,1146.32582355567,0.0,1.0
2012-02-13,20.43,20.49,20.42,20.42,7800,19.6043738509644,19.6619491045649,19.5947779753643,19.5947779753643,8128.49220339475,0.0,1.0
2012-02-14,20.4152,20.486,20.33,20.33,14400,19.5901719550763,19.6581107543249,19.5084150949636,19.5084150949636,15006.4471447287,0.0,1.0
2012-02-15,20.3724,20.53,20.3724,20.5299,6300,19.5491016075079,19.7003326069652,19.5491016075079,19.7002366482092,6565.32062581885,0.0,1.0
2012-02-16,20.6299,20.64,20.515,20.515,6100,19.79619540421,19.8058872385661,19.6859387935651,19.6859387935651,6356.89774880872,0.0,1.0
2012-02-17,20.6,20.69,20.58,20.69,4500,19.7675037361658,19.8538666165665,19.7483119849656,19.8538666165665,4689.51473272773,0.0,1.0
2012-02-21,20.5,20.98,20.4604,20.98,9400,19.671544980165,20.1321470089688,19.6335453127887,20.1321470089688,9795.87521947571,0.0,1.0
2012-02-22,20.5,20.5,20.5,20.5,0,19.671544980165,19.671544980165,19.671544980165,19.671544980165,0,0.0,1.0
2012-02-23,20.68,20.68,20.6,20.6,1400,19.8442707409664,19.8442707409664,19.7675037361658,19.7675037361658,1458.96013907085,0.0,1.0
2012-02-24,20.73,20.75,20.7,20.72,3000,19.8922501189668,19.911441870167,19.8634624921666,19.8826542433667,3126.34315515183,0.0,1.0
2012-02-27,20.75,20.75,20.75,20.75,100,19.911441870167,19.911441870167,19.911441870167,19.911441870167,104.211438505061,0.0,1.0
2012-02-28,20.62,20.7394,20.5699,20.6297,15100,19.7866954873659,19.9012702420309,19.7386201506095,19.796003486698,15735.9272142642,0.0,1.0
2012-02-29,20.4481,20.56,20.4481,20.45,2800,19.6217423858006,19.7291202337655,19.6217423858006,19.6235656021646,2917.9202781417,0.0,1.0
2012-03-01,20.5731,20.6604,20.5731,20.598,3200,19.7416908308016,19.8254628247903,19.7416908308016,19.7655845610458,3334.76603216194,0.0,1.0
2012-03-02,20.45,20.6375,20.38,20.62,2900,19.6235656021646,19.8034882696661,19.556394472964,19.7866954873659,3022.13171664676,0.0,1.0
2012-03-05,20.35,20.35,20.35,20.35,300,19.5276068461638,19.5276068461638,19.5276068461638,19.5276068461638,312.634315515182,0.0,1.0
2012-03-06,20.06,20.07,20.02,20.05,4200,19.2493264537614,19.2589223293615,19.2109429513611,19.2397305781613,4376.88041721256,0.0,1.0
2012-03-07,20.13,20.13,20.13,20.13,400,19.316497582962,19.316497582962,19.316497582962,19.316497582962,416.845754020243,0.0,1.0
2012-03-08,20.5499,20.55,20.383,20.383,2200,19.7194283994094,19.7195243581654,19.559273235644,19.559273235644,2292.65164711134,0.0,1.0
2012-03-09,20.71,20.71,20.71,20.71,200,19.8730583677667,19.8730583677667,19.8730583677667,19.8730583677667,208.422877010121,0.0,1.0
2012-03-12,20.62,20.62,20.62,20.62,100,19.7866954873659,19.7866954873659,19.7866954873659,19.7866954873659,104.211438505061,0.0,1.0
2012-03-13,20.8832,20.89,20.64,20.64,7600,20.0392589331601,20.0457841285681,19.8058872385661,19.8058872385661,7920.06932638461,0.0,1.0
2012-03-14,20.8316,20.98,20.77,20.91,3900,19.9897442150636,20.1321470089688,19.9306336213671,20.0649758797683,4064.24610169738,0.0,1.0
2012-03-15,20.9795,20.9795,20.8488,20.86,18400,20.1316672151888,20.1316672151888,20.0062491210958,20.0169965017679,19174.9046849312,0.0,1.0
2012-03-16,20.9837,20.9837,20.98,20.98,600,20.1356974829409,20.1356974829409,20.1321470089688,20.1321470089688,625.268631030364,0.0,1.0
2012-03-19,20.99,21.1,20.99,20.99,1300,20.1417428845689,20.2472975161698,20.1417428845689,20.1417428845689,1354.74870056579,0.0,1.0
2012-03-20,20.85,20.85,20.7624,20.79,5200,20.0074006261678,20.0074006261678,19.9233407559111,19.9498253725673,5418.99480226316,0.0,1.0
2012-03-21,20.85,20.87,20.78,20.87,10400,20.0074006261678,20.026592377368,19.9402294969672,20.026592377368,10837.9896045263,0.0,1.0
2012-03-22,20.64,20.64,20.5,20.5,10400,19.8058872385661,19.8058872385661,19.671544980165,19.671544980165,10837.9896045263,0.0,1.0
2012-03-23,20.77,20.77,20.5,20.65,6900,19.9306336213671,19.9306336213671,19.671544980165,19.8154831141662,7190.58925684921,0.0,1.0
2012-03-26,21.07,21.1,20.985,21.0,37800,20.2185098893696,20.2472975161698,20.1369449467689,20.151338760169,39391.9237549129,0.0,1.0
2012-03-27,21.044,21.12,21.04,21.04,7100,20.1935606128093,20.26648926737,20.1897222625693,20.1897222625693,7399.01213385934,0.0,1.0
2012-03-28,20.8784,21.05,20.7558,21.05,15800,20.034652912872,20.1993181381694,19.917007478015,20.1993181381694,16465.4072837996,0.0,1.0
2012-03-29,20.84,20.8699,20.65,20.82,4900,19.9978047505677,20.0264964186119,19.8154831141662,19.9786129993675,5106.36048674798,0.0,1.0
2012-03-30,20.9,21.01,20.8,20.9,12100,20.0553800041682,20.1609346357691,19.9594212481674,20.0553800041682,12609.5840591124,0.0,1.0
2012-04-02,20.966,21.12,20.86,20.86,85400,20.1187127831287,20.26648926737,20.0169965017679,20.0169965017679,88996.568483322,0.0,1.0
2012-04-03,20.9854,21.07,20.9,21.0699,11000,20.1373287817929,20.2185098893696,20.0553800041682,20.2184139306136,11463.2582355567,0.0,1.0
2012-04-04,20.78,20.84,20.78,20.84,2900,19.9402294969672,19.9978047505677,19.9402294969672,19.9978047505677,3022.13171664677,0.0,1.0
2012-04-05,20.73,20.82,20.73,20.73,5600,19.8922501189668,19.9786129993675,19.8922501189668,19.8922501189668,5835.84055628341,0.0,1.0
2012-04-09,20.4802,20.66,20.374,20.66,14800,19.6525451464768,19.8250789897663,19.550636947604,19.8250789897663,15423.292898749,0.0,1.0
2012-04-10,19.9311,20.44,19.87,20.44,12400,19.1256356172764,19.6139697265645,19.0670048173599,19.6139697265645,12922.2183746275,0.0,1.0
2012-04-11,20.196,20.21,20.14,20.14,1500,19.3798303619225,19.3932645877626,19.3260934585621,19.3260934585621,1563.17157757591,0.0,1.0
2012-04-12,20.54,20.6,20.15,20.15,8800,19.7099284825653,19.7675037361658,19.3356893341622,19.3356893341622,9170.60658844535,0.0,1.0
2012-04-13,20.38,20.53,20.3672,20.53,10900,19.556394472964,19.7003326069652,19.5441117521959,19.7003326069652,11359.0467970516,0.0,1.0
2012-04-16,20.37,20.51,20.36,20.51,4100,19.5467985973639,19.6811408557651,19.5372027217638,19.6811408557651,4272.6689787075,0.0,1.0
2012-04-17,20.74,20.74,20.62,20.62,1200,19.9018459945669,19.9018459945669,19.7866954873659,19.7866954873659,1250.53726206073,0.0,1.0
2012-04-18,20.8154,20.8393,20.7,20.71,14800,19.9741988965915,19.9971330392757,19.8634624921666,19.8730583677667,15423.292898749,0.0,1.0
2012-04-19,20.5801,20.8,20.58,20.77,4200,19.7484079437216,19.9594212481674,19.7483119849656,19.9306336213671,4376.88041721256,0.0,1.0
2012-04-20,20.765,20.85,20.765,20.79,2700,19.9258356835671,20.0074006261678,19.9258356835671,19.9498253725673,2813.70883963664,0.0,1.0
2012-04-23,20.306,20.42,20.205,20.42,2400,19.4853849935234,19.5947779753643,19.3884666499626,19.5947779753643,2501.07452412146,0.0,1.0
2012-04-24,20.4,20.5493,20.36,20.5493,5800,19.5755862241642,19.7188526468734,19.5372027217638,19.7188526468734,6044.26343329352,0.0,1.0
2012-04-25,20.81,20.81,20.26,20.26,2100,19.9690171237675,19.9690171237675,19.441243965763,19.441243965763,2188.44020860627,0.0,1.0
2012-04-26,20.9901,21.0596,20.92,20.93,18000,20.1418388433249,20.2085301787455,20.0745717553684,20.0841676309684,18758.058930911,0.0,1.0
2012-04-27,21.19,21.248,20.99,21.0939,4100,20.3336603965705,20.389316475051,20.1417428845689,20.2414440320538,4272.6689787075,0.0,1.0
2012-04-30,20.989,21.19,20.9399,21.19,63000,20.1407832970089,20.3336603965705,20.0936675478125,20.3336603965705,65653.2062581884,0.0,1.0
2012-05-01,20.98,21.229,20.95,20.95,10000,20.1321470089688,20.3710843114108,20.1033593821686,20.1033593821686,10421.1438505061,0.0,1.0
2012-05-02,20.96,21.08,20.8,20.91,4200,20.1129552577687,20.2281057649696,19.9594212481674,20.0649758797683,4376.88041721255,0.0,1.0
2012-05-03,20.7185,20.96,20.7185,20.96,4400,19.8812148620267,20.1129552577687,19.8812148620267,20.1129552577687,4585.30329422268,0.0,1.0
2012-05-04,20.41,20.62,20.3199,20.62,13500,19.5851820997642,19.7866954873659,19.4987232606075,19.7866954873659,14068.5441981832,0.0,1.0
2012-05-07,20.37,20.41,20.3,20.36,8500,19.5467985973639,19.5851820997642,19.4796274681634,19.5372027217638,8857.97227293018,0.0,1.0
2012-05-08,20.05,20.05,19.806,20.02,7000,19.2397305781613,19.2397305781613,19.0055912135194,19.2109429513611,7294.80069535428,0.0,1.0
2012-05-09,20.1,20.14,19.98,19.98,32200,19.2877099561618,19.3260934585621,19.1725594489608,19.1725594489608,33556.0831986295,0.0,1.0
2012-05-10,20.13,20.28,20.13,20.28,2500,19.316497582962,19.4604357169632,19.316497582962,19.4604357169632,2605.28596262652,0.0,1.0
2012-05-11,20.23,20.23,20.13,20.13,600,19.4124563389628,19.4124563389628,19.316497582962,19.316497582962,625.268631030365,0.0,1.0
2012-05-14,19.98,19.98,19.91,19.91,2400,19.1725594489608,19.1725594489608,19.1053883197602,19.1053883197602,2501.07452412146,0.0,1.0
2012-05-15,19.8024,19.9858,19.7775,19.91,9400,19.0021366983034,19.1781250568088,18.9782429680592,19.1053883197602,9795.8752194757,0.0,1.0
2012-05-16,19.74,19.99,19.702,19.85,4000,18.9422584345589,19.1821553245609,18.9057941072786,19.0478130661597,4168.45754020242,0.0,1.0
2012-05-17,19.0872,19.68,19.0872,19.68,6200,18.3158396753856,18.8846831809584,18.3158396753856,18.8846831809584,6461.10918731377,0.0,1.0
2012-05-18,18.84,19.17,18.83,19.12,8100,18.0786296305516,18.3952935253543,18.0690337549515,18.3473141473539,8441.12651890993,0.0,1.0
2012-05-21,19.33,19.33,18.73,18.83,51800,18.5488275349556,18.5488275349556,17.9730749989507,18.0690337549515,53981.5251456214,0.0,1.0
2012-05-22,19.33,19.58,19.33,19.49,3100,18.5488275349556,18.7887244249576,18.5488275349556,18.7023615445568,3230.55459365688,0.0,1.0
2012-05-23,19.58,19.58,19.25,19.29,17000,18.7887244249576,18.7887244249576,18.4720605301549,18.5104440325552,17715.9445458603,0.0,1.0
2012-05-24,19.67,19.67,19.49,19.64,40000,18.8750873053583,18.8750873053583,18.7023615445568,18.8462996785581,41684.5754020243,0.0,1.0
2012-05-25,19.57,19.67,19.57,19.67,13900,18.7791285493575,18.8750873053583,18.7791285493575,18.8750873053583,14485.3899522034,0.0,1.0
2012-05-29,19.822,19.822,19.65,19.8,4000,19.0209446144795,19.0209446144795,18.8558955541581,18.9998336881593,4168.45754020244,0.0,1.0
2012-05-30,19.5504,19.71,19.5393,19.71,2000,18.7603206331813,18.9134708077586,18.7496692112652,18.9134708077586,2084.22877010122,0.0,1.0
2012-05-31,19.53,19.55,19.196,19.55,3600,18.7407450469572,18.7599367981573,18.4202428019145,18.7599367981573,3751.61178618218,0.0,1.0
2012-06-01,18.72,19.07,18.716,19.07,3100,17.9634791233506,18.2993347693535,17.9596407731106,18.2993347693535,3230.55459365689,0.0,1.0
2012-06-04,18.57,18.7665,18.33,18.71,145300,17.8195409893494,18.008099944891,17.5892399749475,17.9538832477506,151419.220147854,0.0,1.0
2012-06-05,18.8104,18.8104,18.495,18.495,10200,18.0502258387754,18.0502258387754,17.7475719223488,17.7475719223488,10629.5667275162,0.0,1.0
2012-06-06,19.26,19.34,19.0,19.34,3000,18.481656405755,18.5584234105556,18.2321636401529,18.5584234105556,3126.34315515182,0.0,1.0
2012-06-07,19.2275,19.51,19.2275,19.51,3600,18.4504698100547,18.721553295757,18.4504698100547,18.721553295757,3751.6117861822,0.0,1.0
2012-06-08,19.2999,19.2999,19.14,19.14,1000,18.5199439493993,18.5199439493993,18.366505898554,18.366505898554,1042.11438505061,0.0,1.0
2012-06-11,19.06,19.45,19.06,19.45,1100,18.2897388937534,18.6639780421565,18.2897388937534,18.6639780421565,1146.32582355567,0.0,1.0
2012-06-12,19.13,19.165,19.06,19.07,2900,18.3569100229539,18.3904955875542,18.2897388937534,18.2993347693535,3022.13171664677,0.0,1.0
2012-06-13,18.8783,19.23,18.8783,19.12,2900,18.1153818340999,18.4528687789548,18.1153818340999,18.3473141473539,3022.13171664677,0.0,1.0
2012-06-14,19.04,19.14,18.88,19.0853,13200,18.2705471425532,18.366505898554,18.1170131329519,18.3140164590216,13755.909882668,0.0,1.0
2012-06-15,19.3165,19.33,19.1599,19.1599,13000,18.5358731028955,18.5488275349556,18.3856016909982,18.3856016909982,13547.4870056579,0.0,1.0
2012-06-18,19.4995,19.5007,19.18,19.18,2200,18.7114776263769,18.7126291314489,18.4048894009543,18.4048894009543,2292.65164711134,0.0,1.0
2012-06-19,19.75,19.82,19.55,19.55,3000,18.9518543101589,19.0190254393595,18.7599367981573,18.7599367981573,3126.34315515183,0.0,1.0
2012-06-20,19.6899,19.73,19.6,19.73,4600,18.8941830978025,18.9326625589588,18.8079161761577,18.9326625589588,4793.72617123279,0.0,1.0
2012-06-21,19.11,19.68,19.102,19.68,2000,18.3430919620898,18.8902171540517,18.3354130120272,18.8902171540517,2083.61818601741,0.0056,1.0
2012-06-22,19.2,19.2,19.04,19.11,80800,18.4294801502943,18.4294801502943,18.2759011490419,18.3430919620898,84178.1747151032,0.0,1.0
2012-06-25,18.82,18.89,18.72,18.87,7900,18.0647300223198,18.1319208353677,17.968743146537,18.1127234602112,8230.29183476872,0.0,1.0
2012-06-26,18.91,18.93,18.71,18.79,9400,18.1511182105243,18.1703155856808,17.9591444589587,18.0359339595849,9793.00547428177,0.0,1.0
2012-06-27,18.89,18.97,18.89,18.92,4500,18.1319208353677,18.2087103359939,18.1319208353677,18.1607168981025,4688.14091853916,0.0,1.0
2012-06-28,18.85,19.23,18.6196,19.23,5300,18.0935260850546,18.4582762130292,17.8723723232511,18.4582762130292,5521.58819294611,0.0,1.0
2012-06-29,19.53,19.55,19.434,19.46,4100,18.7462368403775,18.7654342155341,18.654089439626,18.6790460273296,4271.41728133568,0.0,1.0
2012-07-02,19.5899,19.68,19.49,19.68,4300,18.8037329789714,18.8902171540517,18.7078420900644,18.8902171540517,4479.77909993742,0.0,1.0
2012-07-03,19.93,19.93,19.82,19.82,3100,19.1301843435087,19.1301843435087,19.0245987801476,19.0245987801476,3229.60818832697,0.0,1.0
2012-07-05,19.9859,20.0499,19.8565,19.93,6500,19.1838410070712,19.2452726075722,19.0596339898083,19.1301843435087,6771.75910455657,0.0,1.0
2012-07-06,19.51,19.81,19.51,19.8,1300,18.727039465221,19.0150000925693,18.727039465221,19.005401404991,1354.35182091131,0.0,1.0
2012-07-09,19.64,19.65,19.57,19.57,1000,18.8518224037386,18.8614210913169,18.7846315906906,18.7846315906906,1041.8090930087,0.0,1.0
2012-07-10,19.42,19.69,19.4117,19.69,8200,18.6406512770165,18.89981584163,18.6326843663265,18.89981584163,8542.83456267133,0.0,1.0
2012-07-11,19.2568,19.46,18.971,19.46,10300,18.484000695739,18.6790460273296,18.2096702047518,18.6790460273296,10730.6336579896,0.0,1.0
2012-07-12,19.1793,19.18,19.17,19.17,2000,18.4096108670073,18.4102827751378,18.4006840875595,18.4006840875595,2083.6181860174,0.0,1.0
2012-07-13,19.64,19.64,19.61,19.61,700,18.8518224037386,18.8518224037386,18.8230263410037,18.8230263410037,729.26636510609,0.0,1.0
2012-07-16,19.59,19.64,19.59,19.64,1000,18.8038289658472,18.8518224037386,18.8038289658472,18.8518224037386,1041.8090930087,0.0,1.0
2012-07-17,19.5403,19.61,19.5403,19.61,1400,18.7561234885831,18.8230263410037,18.7561234885831,18.8230263410037,1458.53273021218,0.0,1.0
2012-07-18,19.6212,19.7,19.6201,19.63,10900,18.8337768710914,18.9094145292082,18.8327210154578,18.8422237161603,11355.7191137949,0.0,1.0
2012-07-19,19.693,19.79,19.693,19.78,1600,18.9026954479035,18.9958027174128,18.9026954479035,18.9862040298345,1666.89454881392,0.0,1.0
2012-07-20,19.51,19.72,19.51,19.69,4000,18.727039465221,18.9286119043648,18.727039465221,18.89981584163,4167.2363720348,0.0,1.0
2012-07-23,19.2696,19.2696,19.12,19.18,1400,18.4962870158392,18.4962870158392,18.3526906496681,18.4102827751378,1458.53273021218,0.0,1.0
2012-07-24,18.976,19.26,18.976,19.26,1700,18.2144695485409,18.487072275764,18.2144695485409,18.487072275764,1771.07545811479,0.0,1.0
2012-07-25,19.1062,19.16,19.09,19.16,2800,18.3394444608101,18.3910853999812,18.3238945869333,18.3910853999812,2917.06546042436,0.0,1.0
2012-07-26,19.31,19.41,19.3,19.41,900,18.5350657136554,18.6310525894382,18.5254670260771,18.6310525894382,937.628183707831,0.0,1.0
2012-07-27,19.765,19.765,19.47,19.47,3100,18.9718059984671,18.9718059984671,18.6886447149078,18.6886447149078,3229.60818832697,0.0,1.0
2012-07-30,19.75,19.75,19.75,19.75,500,18.9574079670996,18.9574079670996,18.9574079670996,18.9574079670996,520.904546504352,0.0,1.0
2012-07-31,19.59,19.66,15.6,15.6001,2100,18.8038289658472,18.8710197788951,14.9739526221141,14.9740486089899,2187.79909531827,0.0,1.0
2012-08-01,19.37,19.59,19.37,19.56,1500,18.5926578391251,18.8038289658472,18.5926578391251,18.7750329031124,1562.71363951305,0.0,1.0
2012-08-02,19.1899,19.1899,19.08,19.08,1300,18.4197854758403,18.4197854758403,18.314295899355,18.314295899355,1354.35182091131,0.0,1.0
2012-08-03,19.6199,19.62,19.37,19.37,3600,18.8325290417062,18.832625028582,18.5926578391251,18.5926578391251,3750.51273483133,0.0,1.0
2012-08-06,19.66,19.682,19.646,19.66,7000,18.8710197788951,18.8921368915674,18.8575816162856,18.8710197788951,7292.66365106092,0.0,1.0
2012-08-07,19.8499,19.85,19.74,19.74,2400,19.0532988560066,19.0533948428824,18.9478092795214,18.9478092795214,2500.34182322089,0.0,1.0
2012-08-08,19.71,19.84,19.71,19.84,11000,18.9190132167865,19.0437961553041,18.9190132167865,19.0437961553041,11459.9000230957,0.0,1.0
2012-08-09,19.7468,19.75,19.71,19.71,3000,18.9543363870746,18.9574079670996,18.9190132167865,18.9190132167865,3125.4272790261,0.0,1.0
2012-08-10,19.735,19.74,19.65,19.65,2800,18.9430099357322,18.9478092795214,18.8614210913169,18.8614210913169,2917.06546042437,0.0,1.0
2012-08-13,19.74,19.74,19.56,19.66,17100,18.9478092795214,18.9478092795214,18.7750329031124,18.8710197788951,17814.9354904488,0.0,1.0
2012-08-14,19.79,19.8099,19.74,19.79,1800,18.9958027174128,19.0149041056935,18.9478092795214,18.9958027174128,1875.25636741566,0.0,1.0
2012-08-15,19.81,19.84,19.7,19.7,3700,19.0150000925693,19.0437961553041,18.9094145292082,18.9094145292082,3854.6936441322,0.0,1.0
2012-08-16,20.0604,20.0604,19.83,19.87,29800,19.2553512295294,19.2553512295294,19.0341974677259,19.072592218039,31045.9109716593,0.0,1.0
2012-08-17,20.12,20.4,20.01,20.06,2700,19.3125594074959,19.5813226596877,19.2069738441349,19.2549672820263,2812.8845511235,0.0,1.0
2012-08-20,20.05,20.14,19.99,20.14,9500,19.245368594448,19.3317567826525,19.1877764689783,19.3317567826525,9897.18638358266,0.0,1.0
2012-08-21,20.15,20.23,20.1104,20.18,10100,19.3413554702308,19.418144970857,19.3033446674208,19.3701515329656,10522.2718393879,0.0,1.0
2012-08-22,20.14,20.14,20.038,20.095,13600,19.3317567826525,19.3317567826525,19.2338501693541,19.2885626885502,14168.6036649183,0.0,1.0
2012-08-23,20.02,20.14,20.02,20.14,900,19.2165725317132,19.3317567826525,19.2165725317132,19.3317567826525,937.628183707829,0.0,1.0
2012-08-24,20.045,20.045,20.02,20.02,500,19.2405692506589,19.2405692506589,19.2165725317132,19.2165725317132,520.904546504349,0.0,1.0
2012-08-27,20.08,20.08,20.04,20.04,2000,19.2741646571828,19.2741646571828,19.2357699068697,19.2357699068697,2083.6181860174,0.0,1.0
2012-08-28,20.2,20.2,20.05,20.08,4700,19.3893489081222,19.3893489081222,19.245368594448,19.2741646571828,4896.50273714089,0.0,1.0
2012-08-29,20.2,20.26,20.09,20.2,9100,19.3893489081222,19.4469410335918,19.2837633447611,19.3893489081222,9480.46274637916,0.0,1.0
2012-08-30,20.0,20.2,20.0,20.2,2300,19.1973751565566,19.3893489081222,19.1973751565566,19.3893489081222,2396.16091392001,0.0,1.0
2012-08-31,20.11,20.1383,20.07,20.09,1400,19.3029607199177,19.3301250057642,19.2645659696045,19.2837633447611,1458.53273021218,0.0,1.0
2012-09-04,20.281,20.281,19.95,20.11,1400,19.4670982775062,19.4670982775062,19.1493817186652,19.3029607199177,1458.53273021218,0.0,1.0
2012-09-05,20.23,20.32,20.23,20.28,5000,19.418144970857,19.5045331590615,19.418144970857,19.4661384087484,5209.0454650435,0.0,1.0
2012-09-06,20.64,20.64,20.64,20.64,200,19.8116911615664,19.8116911615664,19.8116911615664,19.8116911615664,208.36181860174,0.0,1.0
2012-09-07,20.64,20.77,20.64,20.77,3000,19.8116911615664,19.936474100084,19.8116911615664,19.936474100084,3125.4272790261,0.0,1.0
2012-09-10,20.58,20.665,20.57,20.665,1800,19.7540990360967,19.8356878805121,19.7445003485185,19.8356878805121,1875.25636741567,0.0,1.0
2012-09-11,20.58,20.58,20.575,20.575,600,19.7540990360967,19.7540990360967,19.7492996923076,19.7492996923076,625.085455805222,0.0,1.0
2012-09-12,20.5301,20.64,20.53,20.58,1500,19.7062015850811,19.8116911615664,19.7061055982054,19.7540990360967,1562.71363951305,0.0,1.0
2012-09-13,20.68,20.75,20.53,20.53,15100,19.8500859118795,19.9172767249275,19.7061055982054,19.7061055982054,15731.3173044314,0.0,1.0
2012-09-14,20.8712,20.8872,20.77,20.77,4600,20.0336128183762,20.0489707185015,19.936474100084,19.936474100084,4792.32182784003,0.0,1.0
2012-09-17,20.61,20.78,20.61,20.69,2200,19.7828950988316,19.9460727876623,19.7828950988316,19.8596845994578,2291.98000461914,0.0,1.0
2012-09-18,20.62,20.62,20.61,20.61,800,19.7924937864099,19.7924937864099,19.7828950988316,19.7828950988316,833.447274406959,0.0,1.0
2012-09-19,20.66,20.69,20.61,20.68,20900,19.830888536723,19.8596845994578,19.7828950988316,19.8500859118795,21773.8100438818,0.0,1.0
2012-09-20,20.5106,20.5106,20.46,20.48,1500,19.6874841443035,19.6874841443035,19.6389147851574,19.658112160314,1562.71363951305,0.0,1.0
2012-09-21,20.53,20.64,20.53,20.64,2700,19.7061055982054,19.8116911615664,19.7061055982054,19.8116911615664,2812.88455112349,0.0,1.0
2012-09-24,20.54,20.54,20.465,20.465,2700,19.7157042857836,19.7157042857836,19.6437141289465,19.6437141289465,2812.8845511235,0.0,1.0
2012-09-25,20.221,20.5126,20.221,20.5,18100,19.4095061520365,19.6894038818191,19.4095061520365,19.6773095354705,18856.7445834575,0.0,1.0
2012-09-26,20.19,20.22,20.06,20.22,4600,19.3797502205439,19.4085462832787,19.2549672820263,19.4085462832787,4792.32182784002,0.0,1.0
2012-09-27,20.38,20.43,20.2,20.24,11100,19.5621252845312,19.6101187224226,19.3893489081222,19.4277436584353,11564.0809323966,0.0,1.0
2012-09-28,20.39,20.39,20.21,20.21,2000,19.5717239721095,19.5717239721095,19.3989475957004,19.3989475957004,2083.6181860174,0.0,1.0
2012-10-01,20.23,20.47,20.14,20.47,4400,19.418144970857,19.6485134727357,19.3317567826525,19.6485134727357,4583.96000923828,0.0,1.0
2012-10-02,20.2796,20.29,20.22,20.24,3000,19.4657544612453,19.4757370963267,19.4085462832787,19.4277436584353,3125.4272790261,0.0,1.0
2012-10-03,20.33,20.44,20.33,20.44,4100,19.5141318466398,19.6197174100008,19.5141318466398,19.6197174100008,4271.41728133567,0.0,1.0
2012-10-04,20.42,20.42,20.41,20.42,61000,19.6005200348443,19.6005200348443,19.590921347266,19.6005200348443,63550.3546735307,0.0,1.0
2012-10-05,20.5,20.66,20.49,20.6599,1500,19.6773095354705,19.830888536723,19.6677108478922,19.8307925498472,1562.71363951305,0.0,1.0
2012-10-08,20.37,20.37,20.37,20.37,500,19.5525265969529,19.5525265969529,19.5525265969529,19.5525265969529,520.90454650435,0.0,1.0
2012-10-09,20.2176,20.43,20.142,20.43,3500,19.4062425982599,19.6101187224226,19.3336765201682,19.6101187224226,3646.33182553046,0.0,1.0
2012-10-10,19.99,20.16,19.99,20.16,3700,19.1877764689783,19.3509541578091,19.1877764689783,19.3509541578091,3854.6936441322,0.0,1.0
2012-10-11,20.09,20.23,20.09,20.23,2200,19.2837633447611,19.418144970857,19.2837633447611,19.418144970857,2291.98000461914,0.0,1.0
2012-10-12,20.09,20.09,20.09,20.09,100,19.2837633447611,19.2837633447611,19.2837633447611,19.2837633447611,104.18090930087,0.0,1.0
2012-10-15,20.01,20.09,20.01,20.09,500,19.2069738441349,19.2837633447611,19.2069738441349,19.2837633447611,520.90454650435,0.0,1.0
2012-10-16,20.41,20.41,20.2,20.23,6600,19.590921347266,19.590921347266,19.3893489081222,19.418144970857,6875.94001385743,0.0,1.0
2012-10-17,20.503,20.52,20.503,20.52,800,19.680189141744,19.6965069106271,19.680189141744,19.6965069106271,833.447274406961,0.0,1.0
2012-10-18,20.4675,20.4675,20.44,20.44,400,19.6461138008411,19.6461138008411,19.6197174100008,19.6197174100008,416.723637203481,0.0,1.0
2012-10-19,20.12,20.43,20.12,20.43,700,19.3125594074959,19.6101187224226,19.3125594074959,19.6101187224226,729.266365106092,0.0,1.0
2012-10-22,19.99,20.15,19.99,20.12,4000,19.1877764689783,19.3413554702308,19.1877764689783,19.3125594074959,4167.23637203481,0.0,1.0
2012-10-23,20.01,20.01,19.7783,19.78,4800,19.2069738441349,19.2069738441349,18.9845722529462,18.9862040298345,5000.68364644176,0.0,1.0
2012-10-24,19.94,20.01,19.93,20.01,2400,19.1397830310869,19.2069738441349,19.1301843435087,19.2069738441349,2500.34182322089,0.0,1.0
2012-10-25,19.9,20.0,19.8131,20.0,2600,19.1013882807738,19.1973751565566,19.0179756857186,19.1973751565566,2708.70364182262,0.0,1.0
2012-10-26,19.94,19.94,19.91,19.91,700,19.1397830310869,19.1397830310869,19.1109869683521,19.1109869683521,729.266365106092,0.0,1.0
2012-10-31,20.01,20.09,19.91,19.97,8000,19.2069738441349,19.2837633447611,19.1109869683521,19.1685790938218,8334.4727440696,0.0,1.0
2012-11-01,20.432,20.47,20.01,20.045,4400,19.6120384599382,19.6485134727357,19.2069738441349,19.2405692506589,4583.96000923829,0.0,1.0
2012-11-02,20.09,20.43,20.09,20.43,900,19.2837633447611,19.6101187224226,19.2837633447611,19.6101187224226,937.628183707831,0.0,1.0
2012-11-05,20.22,20.22,20.06,20.09,1900,19.4085462832787,19.4085462832787,19.2549672820263,19.2837633447611,1979.43727671653,0.0,1.0
2012-11-06,20.36,20.36,20.35,20.35,300,19.5429279093746,19.5429279093746,19.5333292217963,19.5333292217963,312.542727902611,0.0,1.0
2012-11-07,20.15,20.15,20.1475,20.1475,900,19.3413554702308,19.3413554702308,19.3389557983362,19.3389557983362,937.62818370783,0.0,1.0
2012-11-08,19.8201,20.15,19.8201,20.07,1600,19.0246947670234,19.3413554702308,19.0246947670234,19.2645659696045,1666.89454881392,0.0,1.0
2012-11-09,19.8999,19.95,19.75,19.75,3600,19.101292293898,19.1493817186652,18.9574079670996,18.9574079670996,3750.51273483133,0.0,1.0
2012-11-12,19.8599,19.88,19.8155,19.82,9100,19.0628975435849,19.0821909056173,19.0202793707374,19.0245987801476,9480.46274637919,0.0,1.0
2012-11-13,19.84,19.93,19.745,19.745,1800,19.0437961553041,19.1301843435087,18.9526086233105,18.9526086233105,1875.25636741567,0.0,1.0
2012-11-14,19.43,19.84,19.43,19.84,1400,18.6502499645947,19.0437961553041,18.6502499645947,19.0437961553041,1458.53273021218,0.0,1.0
2012-11-15,19.4055,19.49,19.28,19.43,18900,18.626733180028,18.7078420900644,18.5062696509206,18.6502499645947,19690.1918578644,0.0,1.0
2012-11-16,19.49,19.552,19.3901,19.42,43800,18.7078420900644,18.7673539530497,18.6119512011574,18.6406512770165,45631.2382737811,0.0,1.0
2012-11-19,19.92,19.92,19.78,19.78,10800,19.1205856559304,19.1205856559304,18.9862040298345,18.9862040298345,11251.538204494,0.0,1.0
2012-11-20,20.01,20.01,19.8,19.95,6200,19.2069738441349,19.2069738441349,19.005401404991,19.1493817186652,6459.21637665394,0.0,1.0
2012-11-21,20.06,20.1,20.0148,20.0575,6100,19.2549672820263,19.2933620323394,19.2115812141725,19.2525676101317,6355.03546735306,0.0,1.0
2012-11-23,20.24,20.24,20.17,20.17,1000,19.4277436584353,19.4277436584353,19.3605528453873,19.3605528453873,1041.8090930087,0.0,1.0
2012-11-26,20.26,20.3,20.2099,20.2722,3500,19.4469410335918,19.485335783905,19.3988516088247,19.4586514324373,3646.33182553046,0.0,1.0
2012-11-27,20.24,20.36,20.24,20.32,4600,19.4277436584353,19.5429279093746,19.4277436584353,19.5045331590615,4792.32182784002,0.0,1.0
2012-11-28,20.36,20.36,20.1,20.24,1700,19.5429279093746,19.5429279093746,19.2933620323394,19.4277436584353,1771.07545811479,0.0,1.0
2012-11-29,20.3801,20.53,20.3801,20.5,2000,19.562221271407,19.7061055982054,19.562221271407,19.6773095354705,2083.6181860174,0.0,1.0
2012-11-30,20.4237,20.56,20.4237,20.56,1400,19.6040715492483,19.7349016609402,19.6040715492483,19.7349016609402,1458.53273021218,0.0,1.0
2012-12-03,20.37,20.56,20.37,20.56,3700,19.5525265969529,19.7349016609402,19.5525265969529,19.7349016609402,3854.69364413219,0.0,1.0
2012-12-04,20.4,20.95,20.29,20.95,2100,19.5813226596877,20.109250476493,19.4757370963267,20.109250476493,2187.79909531828,0.0,1.0
2012-12-05,20.4495,20.455,20.302,20.455,1900,19.6288361632002,19.6341154413683,19.4872555214206,19.6341154413683,1979.43727671653,0.0,1.0
2012-12-06,20.381,20.395,20.33,20.395,600,19.563085153289,19.5765233158986,19.5141318466398,19.5765233158986,625.085455805221,0.0,1.0
2012-12-07,20.39,20.44,20.368,20.39,5500,19.5717239721095,19.6197174100008,19.5506068594372,19.5717239721095,5729.95001154784,0.0,1.0
2012-12-10,20.4763,20.4763,20.46,20.46,500,19.65456064591,19.65456064591,19.6389147851574,19.6389147851574,520.90454650435,0.0,1.0
2012-12-11,20.53,20.6699,20.48,20.48,5300,19.7061055982054,19.8403912374255,19.658112160314,19.658112160314,5521.5881929461,0.0,1.0
2012-12-12,20.6,20.64,20.6,20.64,1000,19.7732964112533,19.8116911615664,19.7732964112533,19.8116911615664,1041.8090930087,0.0,1.0
2012-12-13,20.4,20.61,20.3627,20.58,4300,19.5813226596877,19.7828950988316,19.5455195550208,19.7540990360967,4479.77909993742,0.0,1.0
2012-12-14,20.29,20.45,20.29,20.45,4900,19.4757370963267,19.6293160975791,19.4757370963267,19.6293160975791,5104.86455574263,0.0,1.0
2012-12-17,20.49,20.49,20.32,20.33,7000,19.6677108478922,19.6677108478922,19.5045331590615,19.5141318466398,7292.66365106092,0.0,1.0
2012-12-18,20.8,20.8,20.48,20.52,1600,19.9652701628189,19.9652701628189,19.658112160314,19.6965069106271,1666.89454881392,0.0,1.0
2012-12-19,20.81,20.95,20.772,20.86,2600,19.9748688503971,20.109250476493,19.9383938375997,20.0228622882885,2708.70364182263,0.0,1.0
2012-12-20,20.8636,20.8804,20.81,20.81,2600,20.0263178158167,20.0424436109482,19.9748688503971,19.9748688503971,2708.70364182262,0.0,1.0
2012-12-21,20.53,20.55,20.37,20.55,28500,19.8004606970998,19.8197499914954,19.6461463419349,19.8197499914954,29550.0700186083,0.0983,1.0
2012-12-24,20.58,20.64,20.55,20.56,1500,19.8486839330889,19.9065518162757,19.8197499914954,19.8293946386932,1555.26684308464,0.0,1.0
2012-12-26,20.41,20.58,20.38,20.58,11900,19.6847249307261,19.8486839330889,19.6557909891327,19.8486839330889,12338.4502884715,0.0,1.0
2012-12-27,20.43,20.48,20.27,20.41,3200,19.7040142251217,19.7522374611108,19.5496998699568,19.6847249307261,3317.90259858058,0.0,1.0
2012-12-28,20.39,20.44,20.3,20.32,12300,19.6654356363305,19.7136588723195,19.5786338115502,19.5979231059459,12753.1881132941,0.0,1.0
2012-12-31,20.63,20.63,20.22,20.22,6900,19.8969071690779,19.8969071690779,19.5014766339678,19.5014766339678,7154.22747818936,0.0,1.0
2013-01-02,21.12,21.12,20.98,21.1084,16800,20.3694948817705,20.3694948817705,20.2344698210012,20.358307091021,17418.988642548,0.0,1.0
2013-01-03,21.21,21.2999,21.14,21.15,8000,20.4562967065508,20.5430020848591,20.3887841761661,20.3984288233639,8294.75649645142,0.0,1.0
2013-01-04,21.35,21.35,21.2794,21.2794,14100,20.5913217673201,20.5913217673201,20.5232305581036,20.5232305581036,14619.5083249956,0.0,1.0
2013-01-07,21.32,21.35,21.23,21.26,7400,20.5623878257267,20.5913217673201,20.4755860009464,20.5045199425398,7672.64975921756,0.0,1.0
2013-01-08,21.27,21.32,21.2576,21.26,10200,20.5141645897376,20.5623878257267,20.5022052272123,20.5045199425398,10575.8145329756,0.0,1.0
2013-01-09,21.4,21.41,21.34,21.41,10000,20.6395450033091,20.6491896505069,20.5816771201223,20.6491896505069,10368.4456205643,0.0,1.0
2013-01-10,21.4,21.4,21.3,21.4,5800,20.6395450033091,20.6395450033091,20.543098531331,20.6395450033091,6013.69845992729,0.0,1.0
2013-01-11,21.413,21.42,21.34,21.4,12200,20.6520830446663,20.6588342977047,20.5816771201223,20.6395450033091,12649.5036570884,0.0,1.0
2013-01-14,21.43,21.51,21.41,21.51,8900,20.6684789449025,20.745636122485,20.6491896505069,20.745636122485,9227.91660230224,0.0,1.0
2013-01-15,21.464,21.51,21.38,21.38,6800,20.7012707453751,20.745636122485,20.6202557089135,20.6202557089135,7050.54302198371,0.0,1.0
2013-01-16,21.53,21.5636,21.446,21.4866,13400,20.7649254168806,20.7973314314653,20.683910380419,20.7230676480421,13893.7171315562,0.0,1.0
2013-01-17,21.76,21.77,21.54,21.54,6000,20.9867523024302,20.996396949628,20.7745700640784,20.7745700640784,6221.06737233858,0.0,1.0
2013-01-18,21.74,21.74,21.71,21.74,1000,20.9674630080346,20.9674630080346,20.9385290664412,20.9674630080346,1036.84456205643,0.0,1.0
2013-01-22,21.887,21.899,21.7501,21.79,7300,21.1092393218424,21.1208128984797,20.9772041017044,21.0156862440236,7568.96530301192,0.0,1.0
2013-01-23,21.9995,22.19,21.96,22.19,1200,21.2177416028177,21.401472131936,21.1796452463864,21.401472131936,1244.21347446772,0.0,1.0
2013-01-24,22.151,22.23,21.96,21.96,1900,21.3638580078645,21.4400507207272,21.1796452463864,21.1796452463864,1970.00466790721,0.0,1.0
2013-01-25,22.35,22.38,22.18,22.25,10600,21.5557864871009,21.5847204286943,21.3918274847381,21.4593400151228,10990.5523577981,0.0,1.0
2013-01-28,22.31,22.35,22.27,22.35,8000,21.5172078983096,21.5557864871009,21.4786293095184,21.5557864871009,8294.75649645145,0.0,1.0
2013-01-29,22.3,22.35,22.2455,22.35,5300,21.5075632511118,21.5557864871009,21.4549999238838,21.5557864871009,5495.27617889908,0.0,1.0
2013-01-30,22.0,22.35,22.0,22.35,71500,21.2182238351776,21.5557864871009,21.2182238351776,21.5557864871009,74134.3861870347,0.0,1.0
2013-01-31,22.17,22.2004,22.0,22.0,5300,21.3821828375403,21.4115025650217,21.2182238351776,21.2182238351776,5495.27617889908,0.0,1.0
2013-02-01,22.372,22.4,22.29,22.29,1600,21.5770047109361,21.6040097230899,21.497918603914,21.497918603914,1658.95129929028,0.0,1.0
2013-02-04,22.2136,22.28,22.14,22.27,3000,21.4242334993228,21.4882739567162,21.3532488959469,21.4786293095184,3110.53368616928,0.0,1.0
2013-02-05,22.37,22.39,22.29,22.29,2000,21.5750757814965,21.5943650758921,21.497918603914,21.497918603914,2073.68912411286,0.0,1.0
2013-02-06,22.42,22.42,22.29,22.29,2300,21.6232990174855,21.6232990174855,21.497918603914,21.497918603914,2384.74249272979,0.0,1.0
2013-02-07,22.37,22.41,22.25,22.41,2500,21.5750757814965,21.6136543702877,21.4593400151228,21.6136543702877,2592.11140514107,0.0,1.0
2013-02-08,22.48,22.8,22.4,22.8,2000,21.6811669006724,21.9897956110022,21.6040097230899,21.9897956110022,2073.68912411286,0.0,1.0
2013-02-11,22.4511,22.61,22.43,22.58,5200,21.6532938702707,21.8065473142439,21.6329436646833,21.7776133726505,5391.59172269343,0.0,1.0
2013-02-12,22.5668,22.61,22.48,22.48,7800,21.7648824383494,21.8065473142439,21.6811669006724,21.6811669006724,8087.38758404013,0.0,1.0
2013-02-13,22.5537,22.665,22.5537,22.59,1900,21.7522479505202,21.8595928738318,21.7522479505202,21.7872580198483,1970.00466790722,0.0,1.0
2013-02-14,22.72,22.72,22.53,22.53,4100,21.9126384334198,21.9126384334198,21.7293901366614,21.7293901366614,4251.06270443135,0.0,1.0
2013-02-15,22.72,22.83,22.72,22.82,6800,21.9126384334198,22.0187295525957,21.9126384334198,22.0090849053979,7050.54302198371,0.0,1.0
2013-02-19,22.85,22.87,22.7701,22.82,5000,22.0380188469913,22.0573081413869,21.9609581158808,22.0090849053979,5184.22281028214,0.0,1.0
2013-02-20,22.598,22.87,22.598,22.87,2200,21.7949737376065,22.0573081413869,21.7949737376065,22.0573081413869,2281.05803652415,0.0,1.0
2013-02-21,22.04,22.36,21.95,22.36,4300,21.2568024239688,21.5654311342987,21.1700005991886,21.5654311342987,4458.43161684265,0.0,1.0
2013-02-22,22.29,22.29,22.15,22.15,21200,21.497918603914,21.497918603914,21.3628935431447,21.3628935431447,21981.1047155963,0.0,1.0
2013-02-25,21.903,22.32,21.903,22.32,4500,21.1246707573589,21.5268525455075,21.1246707573589,21.5268525455075,4665.80052925392,0.0,1.0
2013-02-26,21.97,21.97,21.74,21.83,4200,21.1892898935842,21.1892898935842,20.9674630080346,21.0542648328149,4354.747160637,0.0,1.0
2013-02-27,22.32,22.32,22.28,22.28,1900,21.5268525455075,21.5268525455075,21.4882739567162,21.4882739567162,1970.00466790721,0.0,1.0
2013-02-28,22.37,22.497,22.33,22.33,5400,21.5750757814965,21.6975628009087,21.5364971927053,21.5364971927053,5598.96063510471,0.0,1.0
2013-03-01,22.26,22.328,22.02,22.21,15400,21.4689846623206,21.5345682632657,21.2375131295732,21.4207614263316,15967.406255669,0.0,1.0
2013-03-04,22.4,22.44,22.22,22.25,8800,21.6040097230899,21.6425883118811,21.4304060735294,21.4593400151228,9124.23214609658,0.0,1.0
2013-03-05,22.74,22.77,22.55,22.55,1000,21.9319277278154,21.9608616694088,21.748679431057,21.748679431057,1036.84456205643,0.0,1.0
2013-03-06,22.78,22.85,22.73,22.815,2700,21.9705063166066,22.0380188469913,21.9222830806176,22.004262581799,2799.48031755236,0.0,1.0
2013-03-07,22.869,22.87,22.77,22.805,14200,22.0563436766671,22.0573081413869,21.9608616694088,21.9946179346011,14723.1927812013,0.0,1.0
2013-03-08,23.02,23.08,22.86,23.05,12700,22.201977849354,22.2598457325409,22.0476634941891,22.2309117909474,13167.9259381167,0.0,1.0
2013-03-11,23.07,23.07,22.98,22.985,3700,22.2502010853431,22.2502010853431,22.1633992605628,22.1682215841617,3836.32487960878,0.0,1.0
2013-03-12,23.01,23.03,22.9201,23.03,5000,22.1923332021562,22.2116224965518,22.1056278238479,22.2116224965518,5184.22281028215,0.0,1.0
2013-03-13,23.15,23.1508,22.99,22.99,3500,22.3273582629255,22.3281298347013,22.1730439077606,22.1730439077606,3628.9559671975,0.0,1.0
2013-03-14,23.24,23.24,23.165,23.165,1100,22.4141600877058,22.4141600877058,22.3418252337222,22.3418252337222,1140.52901826207,0.0,1.0
2013-03-15,23.19,23.25,23.1501,23.2,5400,22.3659368517168,22.4238047349036,22.3274547093975,22.3755814989146,5598.96063510471,0.0,1.0
2013-03-18,23.152,23.1836,22.96,22.96,3700,22.3292871923651,22.3597642775102,22.1441099661672,22.1441099661672,3836.32487960878,0.0,1.0
2013-03-19,23.0335,23.23,22.92,23.23,28900,22.2149981230711,22.404515440508,22.1055313773759,22.404515440508,29964.8078434307,0.0,1.0
2013-03-20,23.38,23.38,23.19,23.19,1500,22.5491851484751,22.5491851484751,22.3659368517168,22.3659368517168,1555.26684308464,0.0,1.0
2013-03-21,23.18,23.37,23.1,23.25,14700,22.3562922045189,22.5395405012773,22.2791350269365,22.4238047349036,15241.6150622295,0.0,1.0
2013-03-22,23.1903,23.25,23.15,23.25,24500,22.3662261911327,22.4238047349036,22.3273582629255,22.4238047349036,25402.6917703825,0.0,1.0
2013-03-25,23.1399,23.3101,22.98,23.3101,4900,22.3176171692557,22.4817690645624,22.1633992605628,22.4817690645624,5080.53835407651,0.0,1.0
2013-03-26,23.22,23.23,23.12,23.1578,6400,22.3948707933102,22.404515440508,22.2984243213321,22.3348810877398,6635.80519716114,0.0,1.0
2013-03-27,23.2195,23.23,22.998,23.09,3900,22.3943885609503,22.404515440508,22.1807596255188,22.2694903797387,4043.69379202007,0.0,1.0
2013-03-28,23.38,23.48,23.3,23.48,1700,22.5491851484751,22.6456316204532,22.4720279708926,22.6456316204532,1762.63575549593,0.0,1.0
2013-04-01,23.01,23.38,23.01,23.38,19200,22.1923332021562,22.5491851484751,22.1923332021562,22.5491851484751,19907.4155914834,0.0,1.0
2013-04-02,22.9,23.17,22.86,23.17,30800,22.0862420829803,22.3466475573211,22.0476634941891,22.3466475573211,31934.812511338,0.0,1.0
2013-04-03,22.4744,22.96,22.4744,22.96,18900,21.6757658982416,22.1441099661672,21.6757658982416,22.1441099661672,19596.3622228665,0.0,1.0
2013-04-04,22.624,22.63,22.49,22.5,12400,21.8200498203208,21.8258366086395,21.6908115478702,21.700456195068,12856.8725694997,0.0,1.0
2013-04-05,22.64,22.64,22.11,22.32,5900,21.8354812558373,21.8354812558373,21.3243149543535,21.5268525455075,6117.38291613293,0.0,1.0
2013-04-08,22.798,22.81,22.67,22.67,4100,21.9878666815627,21.9994402582,21.8644151974307,21.8644151974307,4251.06270443135,0.0,1.0
2013-04-09,22.96,22.97,22.87,22.94,2300,22.1441099661672,22.153754613365,22.0573081413869,22.1248206717715,2384.74249272978,0.0,1.0
2013-04-10,23.209,23.2199,22.97,22.97,2700,22.3842616813926,22.3947743468382,22.153754613365,22.153754613365,2799.48031755236,0.0,1.0
2013-04-11,23.26,23.38,23.2,23.2,22600,22.4334493821014,22.5491851484751,22.3755814989146,22.3755814989146,23432.6871024753,0.0,1.0
2013-04-12,23.13,23.2,23.12,23.2,1100,22.3080689685299,22.3755814989146,22.2984243213321,22.3755814989146,1140.52901826207,0.0,1.0
2013-04-15,22.4022,23.06,22.4022,23.06,2500,21.6061315454734,22.2405564381452,21.6061315454734,22.2405564381452,2592.11140514108,0.0,1.0
2013-04-16,22.7625,22.7625,22.44,22.52,4700,21.9536281840105,21.9536281840105,21.6425883118811,21.7197454894636,4873.16944166521,0.0,1.0
2013-04-17,22.36,22.45,22.26,22.41,4200,21.5654311342987,21.652232959079,21.4689846623206,21.6136543702877,4354.747160637,0.0,1.0
2013-04-18,22.2,22.42,22.16,22.4,25900,21.4111167791338,21.6232990174855,21.3725381903425,21.6040097230899,26854.2741572615,0.0,1.0
2013-04-19,22.4878,22.53,22.21,22.28,3500,21.6886897254867,21.7293901366614,21.4207614263316,21.4882739567162,3628.9559671975,0.0,1.0
2013-04-22,22.67,22.69,22.4,22.515,3400,21.8644151974307,21.8837044918264,21.6040097230899,21.7149231658647,3525.27151099186,0.0,1.0
2013-04-23,22.8804,22.9,22.8,22.8,2300,22.0673385744726,22.0862420829803,21.9897956110022,21.9897956110022,2384.74249272979,0.0,1.0
2013-04-24,22.956,23.0,22.89,22.91,6100,22.140252107288,22.1826885549584,22.0765974357825,22.0958867301781,6324.75182854423,0.0,1.0
2013-04-25,23.172,23.26,23.04,23.04,1800,22.3485764867607,22.4334493821014,22.2212671437496,22.2212671437496,1866.32021170157,0.0,1.0
2013-04-26,23.03,23.06,22.99,23.01,10100,22.2116224965518,22.2405564381452,22.1730439077606,22.1923332021562,10472.1300767699,0.0,1.0
2013-04-29,23.1504,23.2199,23.15,23.18,3400,22.3277440488134,22.3947743468382,22.3273582629255,22.3562922045189,3525.27151099186,0.0,1.0
2013-04-30,23.22,23.22,23.12,23.19,6100,22.3948707933102,22.3948707933102,22.2984243213321,22.3659368517168,6324.75182854421,0.0,1.0
2013-05-01,23.0099,23.24,23.0,23.24,18400,22.1922367556842,22.4141600877058,22.1826885549584,22.4141600877058,19077.9399418383,0.0,1.0
2013-05-02,23.17,23.2,22.985,22.985,21700,22.3466475573211,22.3755814989146,22.1682215841617,22.1682215841617,22499.5269966246,0.0,1.0
2013-05-03,23.56,23.7,23.53,23.62,7600,22.7227887980356,22.857813858805,22.6938548564422,22.7806566812225,7880.01867162888,0.0,1.0
2013-05-06,23.74,23.77,23.6299,23.6299,11100,22.8963924475962,22.9253263891896,22.7902048819483,22.7902048819483,11508.9746388264,0.0,1.0
2013-05-07,23.95,23.99,23.78,23.9001,9000,23.0989300387502,23.1375086275414,22.9349710363874,23.0508032492331,9331.60105850784,0.0,1.0
2013-05-08,23.94,23.9599,23.89,23.92,5600,23.0892853915523,23.108478239476,23.0410621555633,23.0699960971567,5806.32954751601,0.0,1.0
2013-05-09,24.06,24.0661,23.96,24.025,2100,23.205021157926,23.2109043927167,23.108574685948,23.1712648927337,2177.3735803185,0.0,1.0
2013-05-10,24.1509,24.1509,23.9656,23.9656,4700,23.2926910009541,23.2926910009541,23.1139756883787,23.1139756883787,4873.16944166522,0.0,1.0
2013-05-13,24.13,24.15,24.07,24.11,2400,23.2725336883107,23.2918229827063,23.2146658051239,23.2532443939151,2488.42694893543,0.0,1.0
2013-05-14,24.46,24.46,24.15,24.15,5100,23.5908070458384,23.5908070458384,23.2918229827063,23.2918229827063,5287.90726648778,0.0,1.0
2013-05-15,24.61,24.61,24.4,24.41,10600,23.7354767538055,23.7354767538055,23.5329391626515,23.5425838098493,10990.5523577981,0.0,1.0
2013-05-16,24.37,24.65,24.37,24.59,3800,23.5040052210581,23.7740553425967,23.5040052210581,23.7161874594099,3940.00933581443,0.0,1.0
2013-05-17,24.63,24.63,24.54,24.55,1400,23.7547660482011,23.7547660482011,23.6679642234208,23.6776088706186,1451.582386879,0.0,1.0
2013-05-20,24.632,24.71,24.615,24.71,1000,23.7566949776407,23.8319232257836,23.7402990774044,23.8319232257836,1036.84456205643,0.0,1.0
2013-05-21,24.65,24.7,24.6099,24.62,3400,23.7740553425967,23.8222785785858,23.7353803073335,23.7451214010033,3525.27151099186,0.0,1.0
2013-05-22,24.2,24.79,24.19,24.79,1400,23.3400462186954,23.909080403366,23.3304015714975,23.909080403366,1451.582386879,0.0,1.0
2013-05-23,23.99,24.01,23.87,23.87,7200,23.1375086275414,23.156797921937,23.0217728611677,23.0217728611677,7465.28084680628,0.0,1.0
2013-05-24,24.12,24.12,23.85,24.03,6500,23.2628890411129,23.2628890411129,23.0024835667721,23.1760872163326,6739.48965336679,0.0,1.0
2013-05-28,24.36,24.4728,24.311,24.4728,3300,23.4943605738603,23.6031521942516,23.447101802591,23.6031521942516,3421.58705478621,0.0,1.0
2013-05-29,24.1,24.28,23.89,24.27,16700,23.2435997467173,23.4172033962778,23.0410621555633,23.40755874908,17315.3041863423,0.0,1.0
2013-05-30,24.18,24.2312,24.1291,24.13,4300,23.3207569242997,23.3701375179525,23.2716656700629,23.2725336883107,4458.43161684265,0.0,1.0
2013-05-31,23.93,24.3,23.93,24.08,3800,23.0796407443545,23.4364926906734,23.0796407443545,23.2243104523217,3940.00933581444,0.0,1.0
2013-06-03,23.83,24.02,23.5753,24.02,4800,22.9831942723765,23.1664425691348,22.7375451082483,23.1664425691348,4976.85389787085,0.0,1.0
2013-06-04,23.63,23.87,23.47,23.87,2500,22.7903013284203,23.0217728611677,22.6359869732554,23.0217728611677,2592.11140514107,0.0,1.0
2013-06-05,23.27,23.53,23.19,23.53,7700,22.4430940292992,22.6938548564422,22.3659368517168,22.6938548564422,7983.70312783451,0.0,1.0
2013-06-06,23.49,23.49,23.19,23.19,2600,22.655276267651,22.655276267651,22.3659368517168,22.3659368517168,2695.79586134671,0.0,1.0
2013-06-07,23.82,23.87,23.55,23.55,1400,22.9735496251787,23.0217728611677,22.7131441508378,22.7131441508378,1451.582386879,0.0,1.0
2013-06-10,23.85,23.85,23.764,23.79,2200,23.0024835667721,23.0024835667721,22.9195396008709,22.9446156835852,2281.05803652414,0.0,1.0
2013-06-11,23.6128,23.88,23.51,23.6,46500,22.7737125352401,23.0314175083655,22.6745655620466,22.7613673868269,48213.2721356239,0.0,1.0
2013-06-12,23.3,23.65,23.26,23.65,1900,22.4720279708926,22.8095906228159,22.4334493821014,22.8095906228159,1970.00466790722,0.0,1.0
2013-06-13,23.74,23.74,23.29,23.29,2900,22.8963924475962,22.8963924475962,22.4623833236948,22.4623833236948,3006.84922996364,0.0,1.0
2013-06-14,23.62,23.85,23.62,23.73,8600,22.7806566812225,23.0024835667721,22.7806566812225,22.8867478003984,8916.86323368529,0.0,1.0
2013-06-17,23.82,23.9199,23.7575,23.78,3200,22.9735496251787,23.0698996506848,22.9132705801924,22.9349710363874,3317.90259858057,0.0,1.0
2013-06-18,24.08,24.0899,23.835,23.835,3400,23.2243104523217,23.2338586530475,22.9880165959754,22.9880165959754,3525.27151099185,0.0,1.0
2013-06-19,23.75,24.099,23.75,24.04,8100,22.906037094794,23.2426352819975,22.906037094794,23.1857318635304,8398.44095265707,0.0,1.0
2013-06-20,23.02,23.505,23.02,23.505,9600,22.201977849354,22.6697432384477,22.201977849354,22.6697432384477,9953.70779574172,0.0,1.0
2013-06-21,22.84,23.05,22.65,23.02,8200,22.0616482326259,22.2644917584075,21.8781231378711,22.2355141118673,8489.30225090929,0.0345,1.0
2013-06-24,22.51,22.72,22.27,22.56,3800,21.7428941206834,21.945737646465,21.5110729483616,21.7911901982505,3934.06689676284,0.0,1.0
2013-06-25,22.81,22.869,22.61,22.79,5400,22.0326705860857,22.0896599576148,21.8394862758175,22.0133521550589,5590.51611645245,0.0,1.0
2013-06-26,22.99,23.11,22.93,22.93,1800,22.206536465327,22.3224470514879,22.1485811722466,22.1485811722466,1863.50537215082,0.0,1.0
2013-06-27,23.31,23.38,23.12,23.12,4400,22.5156313617561,22.58324587035,22.3321062670014,22.3321062670014,4555.23535414645,0.0,1.0
2013-06-28,23.3,23.39,23.26,23.26,4000,22.5059721462427,22.5929050858634,22.4673352841891,22.4673352841891,4141.12304922404,0.0,1.0
2013-07-01,23.6,23.61,23.34,23.34,2200,22.795748611645,22.8054078271584,22.5446090082964,22.5446090082964,2277.61767707322,0.0,1.0
2013-07-02,23.5852,23.6,23.51,23.51,2000,22.7814529726851,22.795748611645,22.7088156720243,22.7088156720243,2070.56152461202,0.0,1.0
2013-07-03,23.49,23.52,23.35,23.42,1500,22.6894972409975,22.7184748875377,22.5542682238098,22.6218827324036,1552.92114345901,0.0,1.0
2013-07-05,23.672,23.7,23.51,23.7,5300,22.8652949633415,22.8923407667791,22.7088156720243,22.8923407667791,5486.98804022186,0.0,1.0
2013-07-08,23.83,23.93,23.81,23.88,2200,23.0179105684534,23.1145027235875,22.9985921374266,23.0662066460204,2277.61767707322,0.0,1.0
2013-07-09,24.03,24.0675,23.88,23.979,4300,23.2110948787216,23.2473169368968,23.0662066460204,23.1618328796032,4451.70727791584,0.0,1.0
2013-07-10,23.95,24.03,23.89,23.97,4500,23.1338211546143,23.2110948787216,23.0758658615338,23.1531395856411,4658.76343037705,0.0,1.0
2013-07-11,24.25,24.3,24.24,24.24,3500,23.4235976200166,23.4718936975836,23.4139384045032,23.4139384045032,3623.48266807103,0.0,1.0
2013-07-12,24.34,24.4,24.322,24.4,6900,23.5105305596372,23.5684858527177,23.4931439717131,23.5684858527177,7143.43725991148,0.0,1.0
2013-07-15,24.41,24.462,24.38,24.38,9800,23.5781450682311,23.6283729889008,23.5491674216909,23.5491674216909,10145.7514705989,0.0,1.0
2013-07-16,24.23,24.53,24.23,24.53,6200,23.4042791889897,23.694055654392,23.4042791889897,23.694055654392,6418.74072629728,0.0,1.0
2013-07-17,24.35,24.4,24.2999,24.31,6200,23.5201897751507,23.5684858527177,23.4717971054285,23.481552913097,6418.74072629725,0.0,1.0
2013-07-18,24.56,24.61,24.53,24.53,11100,23.7230333009322,23.7713293784993,23.694055654392,23.694055654392,11491.6164615967,0.0,1.0
2013-07-19,24.55,24.5699,24.51,24.55,4900,23.7133740854188,23.7325959242905,23.6747372233652,23.7133740854188,5072.87573529946,0.0,1.0
2013-07-22,24.68,24.69,24.58,24.605,2800,23.8389438870931,23.8486031026066,23.7423517319591,23.7664997707426,2898.78613445683,0.0,1.0
2013-07-23,24.58,24.76,24.58,24.73,11500,23.7423517319591,23.9162176112004,23.7423517319591,23.8872399646602,11905.7287665191,0.0,1.0
2013-07-24,24.42,24.685,24.39,24.685,3900,23.5878042837445,23.8437734948498,23.5588266372043,23.8437734948498,4037.59497299344,0.0,1.0
2013-07-25,24.3,24.4499,24.3,24.39,5800,23.4718936975836,23.6166853381296,23.4718936975836,23.5588266372043,6004.62842137486,0.0,1.0
2013-07-26,24.43,24.43,24.34,24.37,7600,23.5974634992579,23.5974634992579,23.5105305596372,23.5395082061775,7868.13379352569,0.0,1.0
2013-07-29,24.33,24.42,24.3,24.335,2000,23.5008713441238,23.5878042837445,23.4718936975836,23.5057009518805,2070.56152461202,0.0,1.0
2013-07-30,24.41,24.46,23.96,24.41,4800,23.5781450682311,23.6264411457982,23.1434803701277,23.5781450682311,4969.34765906885,0.0,1.0
2013-07-31,24.67,24.71,24.54,24.54,14800,23.8292846715797,23.8679215336334,23.7037148699054,23.7037148699054,15322.155282129,0.0,1.0
2013-08-01,25.22,25.31,25.176,25.31,4700,24.3605415248172,24.4474744644379,24.3180409765582,24.4474744644379,4865.81958283825,0.0,1.0
2013-08-02,25.2,25.22,25.0895,25.13,62700,24.3412230937904,24.3605415248172,24.2344887623672,24.2736085851965,64912.1037965869,0.0,1.0
2013-08-05,25.13,25.1777,25.13,25.15,3800,24.2736085851965,24.3196830431955,24.2736085851965,24.2929270162234,3934.06689676285,0.0,1.0
2013-08-06,24.88,25.07,24.86,25.07,5000,24.0321281973613,24.2156532921161,24.0128097663345,24.2156532921161,5176.40381153006,0.0,1.0
2013-08-07,24.71,24.79,24.64,24.79,6200,23.8679215336334,23.9451952577406,23.8003070250395,23.9451952577406,6418.74072629726,0.0,1.0
2013-08-08,24.87,24.8924,24.7699,24.8,5900,24.0224689818479,24.0441056245979,23.9257802345587,23.9548544732541,6108.15649760547,0.0,1.0
2013-08-09,24.78,24.9,24.78,24.87,7700,23.9355360422272,24.0514466283881,23.9355360422272,24.0224689818479,7971.66186975629,0.0,1.0
2013-08-12,24.9308,24.96,24.69,24.69,7800,24.0811970121694,24.1094019214686,23.8486031026066,23.8486031026066,8075.1899459869,0.0,1.0
2013-08-13,24.98,24.985,24.74,24.985,6100,24.1287203524954,24.1335499602521,23.8968991801736,24.1335499602521,6315.21265006667,0.0,1.0
2013-08-14,24.72,24.84,24.72,24.8,10700,23.8775807491468,23.9934913353077,23.8775807491468,23.9548544732541,11077.5041566743,0.0,1.0
2013-08-15,24.22,24.485,24.2,24.485,11500,23.3946199734763,23.6505891845817,23.3753015424495,23.6505891845817,11905.7287665191,0.0,1.0
2013-08-16,24.24,24.37,24.24,24.34,2600,23.4139384045032,23.5395082061775,23.4139384045032,23.5105305596372,2691.72998199562,0.0,1.0
2013-08-19,24.07,24.308,24.07,24.24,4400,23.2497317407752,23.4796210699943,23.2497317407752,23.4139384045032,4555.23535414645,0.0,1.0
2013-08-20,24.4454,24.4454,24.06,24.06,5300,23.6123386911486,23.6123386911486,23.2400725252618,23.2400725252618,5486.98804022185,0.0,1.0
2013-08-21,24.4,24.46,24.28,24.29,5000,23.5684858527177,23.6264411457982,23.4525752665568,23.4622344820702,5176.40381153005,0.0,1.0
2013-08-22,24.51,24.6415,24.31,24.31,5400,23.6747372233652,23.8017559073665,23.481552913097,23.481552913097,5590.51611645246,0.0,1.0
2013-08-23,24.49,24.51,24.42,24.5,4600,23.6554187923384,23.6747372233652,23.5878042837445,23.6650780078518,4762.29150660764,0.0,1.0
2013-08-26,24.67,24.68,24.51,24.55,6100,23.8292846715797,23.8389438870931,23.6747372233652,23.7133740854188,6315.21265006667,0.0,1.0
2013-08-27,23.92,24.27,23.89,24.27,8500,23.1048435080741,23.4429160510434,23.0758658615338,23.4429160510434,8799.88647960108,0.0,1.0
2013-08-28,24.0557,24.14,23.87,23.87,5500,23.235919062591,23.3173462493691,23.056547430507,23.056547430507,5694.04419268306,0.0,1.0
2013-08-29,24.26,24.29,23.94,23.94,1400,23.43325683553,23.4622344820702,23.1241619391009,23.1241619391009,1449.39306722841,0.0,1.0
2013-08-30,23.83,24.19,23.83,24.18,3400,23.0179105684534,23.3656423269361,23.0179105684534,23.3559831114227,3519.95459184043,0.0,1.0
2013-09-03,23.6401,24.088,23.6401,24.088,4000,22.8344820658538,23.2671183286993,22.8344820658538,23.2671183286993,4141.12304922403,0.0,1.0
2013-09-04,24.2394,24.2394,23.94,23.94,4200,23.4133588515723,23.4133588515723,23.1241619391009,23.1241619391009,4348.17920168525,0.0,1.0
2013-09-05,24.32,24.37,24.25,24.25,4300,23.4912121286104,23.5395082061775,23.4235976200166,23.4235976200166,4451.70727791585,0.0,1.0
2013-09-06,24.46,24.46,24.16,24.4,1600,23.6264411457982,23.6264411457982,23.3366646803959,23.5684858527177,1656.44921968961,0.0,1.0
2013-09-09,24.74,24.74,24.46,24.46,4200,23.8968991801736,23.8968991801736,23.6264411457982,23.6264411457982,4348.17920168524,0.0,1.0
2013-09-10,24.95,24.95,24.82,24.82,6300,24.0997427059552,24.0997427059552,23.9741729042809,23.9741729042809,6522.26880252786,0.0,1.0
2013-09-11,24.968,24.98,24.9234,24.98,2200,24.1171292938793,24.1287203524954,24.0740491926895,24.1287203524954,2277.61767707322,0.0,1.0
2013-09-12,24.97,25.07,24.9,25.04,19100,24.119061136982,24.2156532921161,24.0514466283881,24.1866756455759,19773.8625600448,0.0,1.0
2013-09-13,25.04,25.18,24.93,25.005,52900,24.1866756455759,24.3219046627636,24.0804242749284,24.1528683912789,54766.3523259879,0.0,1.0
2013-09-16,25.2,25.46,25.15,25.33,29500,24.3412230937904,24.592362697139,24.2929270162234,24.4667928954647,30540.7824880273,0.0,1.0
2013-09-17,25.4688,25.48,25.17,25.17,5700,24.6008628067908,24.6116811281659,24.3122454472502,24.3122454472502,5901.10034514427,0.0,1.0
2013-09-18,25.75,25.75,25.31,25.445,36700,24.8724799470279,24.8724799470279,24.4474744644379,24.5778738738689,37994.8039766306,0.0,1.0
2013-09-19,25.67,25.84,25.67,25.78,4100,24.7952062229206,24.9594128866486,24.7952062229206,24.9014575935681,4244.65112545465,0.0,1.0
2013-09-20,25.43,25.67,25.39,25.655,26400,24.6262665435911,24.8586811708212,24.5875307723861,24.8441552566193,27261.6232270383,0.0651,1.0
2013-09-23,25.3,25.5,25.1,25.36,7400,24.5003752871748,24.6940541431999,24.3066964311497,24.5584789439823,7641.51560151832,0.0,1.0
2013-09-24,25.39,25.52,25.2,25.265,5100,24.5875307723861,24.7134220288024,24.4035358591622,24.4664814873704,5266.44994158695,0.0,1.0
2013-09-25,25.35,25.49,25.33,25.33,4300,24.5487950011811,24.6843702003986,24.5294271155786,24.5294271155786,4440.34014682821,0.0,1.0
2013-09-26,25.4695,25.4929,25.345,25.345,2100,24.6645181176561,24.687178543811,24.5439530297804,24.5439530297804,2168.53821124168,0.0,1.0
2013-09-27,25.48,25.49,25.33,25.36,9900,24.6746862575974,24.6843702003986,24.5294271155786,24.5584789439823,10223.1087101394,0.0,1.0
2013-09-30,25.442,25.529,25.13,25.13,10000,24.6378872749526,24.7221375773235,24.3357482595535,24.3357482595535,10326.3724344842,0.0,1.0
2013-10-01,25.9,25.9,25.47,25.47,105500,25.0814118552501,25.0814118552501,24.6650023147961,24.6650023147961,108943.229183808,0.0,1.0
2013-10-02,25.78,25.8099,25.61,25.77,14400,24.965204541635,24.9941595306108,24.8005775140137,24.9555205988338,14869.9763056573,0.0,1.0
2013-10-03,25.6,25.74,25.39,25.74,9000,24.7908935712124,24.92646877043,24.5875307723861,24.92646877043,9293.7351910358,0.0,1.0
2013-10-04,25.79,25.8,25.59,25.59,22700,24.9748884844363,24.9845724272375,24.7812096284112,24.7812096284112,23440.8654262791,0.0,1.0
2013-10-07,25.43,25.62,25.43,25.56,37400,24.6262665435911,24.8102614568149,24.6262665435911,24.7521578000074,38620.632904971,0.0,1.0
2013-10-08,25.01,25.51,25.0,25.4694,7300,24.2195409459384,24.7037380860011,24.2098570031371,24.6644212782281,7538.25187717347,0.0,1.0
2013-10-09,24.88,25.025,24.7564,25.025,12100,24.0936496895221,24.2340668601403,23.9739561564986,24.2340668601403,12494.9106457259,0.0,1.0
2013-10-10,25.48,25.48,25.11,25.11,1600,24.6746862575974,24.6746862575974,24.3163803739509,24.3163803739509,1652.21958951747,0.0,1.0
2013-10-11,25.678,25.73,25.42,25.47,30300,24.8664283250622,24.9167848276288,24.6165826007899,24.6650023147961,31288.9084764872,0.0,1.0
2013-10-14,25.85,25.86,25.55,25.555,14900,25.0329921412438,25.0426760840451,24.7424738572062,24.7473158286068,15386.2949273815,0.0,1.0
2013-10-15,25.6078,25.82,25.52,25.82,5800,24.7984470465974,25.00394031284,24.7134220288024,25.00394031284,5989.29601200085,0.0,1.0
2013-10-16,25.87,25.9,25.62,25.64,20100,25.0523600268463,25.0814118552501,24.8102614568149,24.8296293424175,20756.0085933133,0.0,1.0
2013-10-17,26.01,26.0594,25.812,25.83,8200,25.1879352260639,25.2357739035021,24.996193158599,25.0136242556413,8467.62539627705,0.0,1.0
2013-10-18,26.28,26.31,26.14,26.24,14400,25.4494016816978,25.4784535101015,25.3138264824802,25.4106659104927,14869.9763056573,0.0,1.0
2013-10-21,26.3436,26.4,26.3,26.3,10100,25.5109915579137,25.5656089953128,25.4687695673003,25.4687695673003,10429.6361588291,0.0,1.0
2013-10-22,26.49,26.55,26.4,26.54,4300,25.6527644805241,25.7108681373317,25.5656089953128,25.7011841945304,4440.34014682821,0.0,1.0
2013-10-23,26.23,26.34,26.1284,26.34,10200,25.4009819676915,25.5075053385053,25.3025931088307,25.5075053385053,10532.8998831739,0.0,1.0
2013-10-24,26.42,26.47,26.255,26.255,16300,25.5849768809153,25.6333965949216,25.4251918246946,25.4251918246946,16831.9870682093,0.0,1.0
2013-10-25,26.3495,26.41,26.27,26.385,5100,25.5167050841665,25.5752929381141,25.4397177388965,25.5510830811109,5266.44994158695,0.0,1.0
2013-10-28,26.4,26.75,26.25,26.75,25700,25.5656089953128,25.9045469933567,25.420349853294,25.9045469933567,26538.7771566245,0.0,1.0
2013-10-29,26.4601,26.48,26.33,26.47,7300,25.6238094915484,25.6430805377229,25.497821395704,25.6333965949216,7538.25187717347,0.0,1.0
2013-10-30,26.3407,26.55,26.3407,26.52,5700,25.5081832145014,25.7108681373317,25.5081832145014,25.6818163089279,5886.032287656,0.0,1.0
2013-10-31,26.46,26.5898,26.34,26.34,3200,25.6237126521204,25.7494102296806,25.5075053385053,25.5075053385053,3304.43917903494,0.0,1.0
2013-11-01,26.3,26.47,26.2,26.47,13400,25.4687695673003,25.6333965949216,25.3719301392877,25.6333965949216,13837.3390622088,0.0,1.0
2013-11-04,26.58,26.5972,26.405,26.405,9300,25.7399199657354,25.7565763473536,25.5704509667135,25.5704509667135,9603.52636407032,0.0,1.0
2013-11-05,26.48,26.566,26.33,26.51,8600,25.6430805377229,25.7263624458137,25.497821395704,25.6721323661266,8880.68029365641,0.0,1.0
2013-11-06,26.36,26.68,26.311,26.68,14400,25.5268732241078,25.836759393748,25.4794219043817,25.836759393748,14869.9763056573,0.0,1.0
2013-11-07,25.79,26.42,25.79,26.42,7600,24.9748884844363,25.5849768809153,24.9748884844363,25.5849768809153,7848.043050208,0.0,1.0
2013-11-08,26.25,26.28,25.73,25.73,6800,25.420349853294,25.4494016816978,24.9167848276288,24.9167848276288,7021.93325544927,0.0,1.0
2013-11-11,26.4442,26.4442,26.17,26.17,19700,25.6084120224944,25.6084120224944,25.342878310884,25.342878310884,20342.9536959339,0.0,1.0
2013-11-12,26.53,26.53,26.36,26.43,15800,25.6915002517291,25.6915002517291,25.5268732241078,25.5946608237166,16315.6684464851,0.0,1.0
2013-11-13,26.81,26.81,26.32,26.32,6200,25.9626506501643,25.9626506501643,25.4881374529028,25.4881374529028,6402.35090938021,0.0,1.0
2013-11-14,26.908,26.93,26.75,26.75,3700,26.0575532896166,26.0788579637793,25.9045469933567,25.9045469933567,3820.75780075916,0.0,1.0
2013-11-15,27.05,27.05,26.85,27.0,31400,26.1950652773944,26.1950652773944,26.0013864213693,26.1466455633881,32424.8094442804,0.0,1.0
2013-11-18,26.92,27.07,26.92,27.07,1000,26.0691740209781,26.2144331629969,26.0691740209781,26.2144331629969,1032.63724344842,0.0,1.0
2013-11-19,26.46,26.7987,26.43,26.76,6000,25.6237126521204,25.9517077947989,25.5946608237166,25.914230936158,6195.82346069052,0.0,1.0
2013-11-20,26.4,26.619,26.4,26.52,3200,25.5656089953128,25.7776873426603,25.5656089953128,25.6818163089279,3304.43917903495,0.0,1.0
2013-11-21,26.814,26.85,26.54,26.54,4300,25.9665242272848,26.0013864213693,25.7011841945304,25.7011841945304,4440.34014682821,0.0,1.0
2013-11-22,26.96,26.96,26.82,26.83,2900,26.1079097921831,26.1079097921831,25.9723345929655,25.9820185357668,2994.64800600042,0.0,1.0
2013-11-25,26.91,27.02,26.79,27.02,2600,26.0594900781768,26.1660134489906,25.9432827645618,26.1660134489906,2684.8568329659,0.0,1.0
2013-11-26,27.015,27.04,26.78,26.78,2900,26.16117147759,26.1853813345931,25.9335988217605,25.9335988217605,2994.64800600042,0.0,1.0
2013-11-27,27.03,27.155,26.9364,27.0599,2500,26.1756973917919,26.2967466768076,26.0850556871721,26.2046523807676,2581.59310862105,0.0,1.0
2013-11-29,27.01,27.12,27.01,27.12,3900,26.1563295061894,26.2628528770032,26.1563295061894,26.2628528770032,4027.28524944884,0.0,1.0
2013-12-02,26.926,27.06,26.926,27.06,500,26.0749843866588,26.2047492201956,26.0749843866588,26.2047492201956,516.318621724211,0.0,1.0
2013-12-03,26.81,26.88,26.67,26.88,11500,25.9626506501643,26.0304382497731,25.8270754509467,26.0304382497731,11875.3282996568,0.0,1.0
2013-12-04,26.76,26.8388,26.65,26.8388,6600,25.914230936158,25.9905404054319,25.8077075653442,25.9905404054319,6815.40580675958,0.0,1.0
2013-12-05,26.7184,26.7705,26.704,26.71,1900,25.8739457341048,25.9243990760993,25.860000856471,25.8658112221517,1962.010762552,0.0,1.0
2013-12-06,26.94,27.12,26.931,27.12,12300,26.0885419065806,26.2628528770032,26.0798263580595,26.2628528770032,12701.4380944156,0.0,1.0
2013-12-09,27.0,27.15,26.97,27.15,7900,26.1466455633881,26.2919047054069,26.1175937349844,26.2919047054069,8157.83422324253,0.0,1.0
2013-12-10,26.97,27.16,26.894,27.04,4300,26.1175937349844,26.3015886482082,26.0439957696948,26.1853813345931,4440.3401468282,0.0,1.0
2013-12-11,26.51,27.03,26.46,27.02,10600,25.6721323661266,26.1756973917919,25.6237126521204,26.1660134489906,10945.9547805533,0.0,1.0
2013-12-12,26.5001,26.622,26.45,26.5,5200,25.6625452627534,25.7805925255007,25.6140287093191,25.6624484233254,5369.71366593179,0.0,1.0
2013-12-13,26.679,26.73,26.48,26.67,9900,25.8357909994678,25.8851791077542,25.6430805377229,25.8270754509467,10223.1087101394,0.0,1.0
2013-12-16,26.8801,27.0,26.76,26.84,3700,26.0305350892011,26.1466455633881,25.914230936158,25.991702478568,3820.75780075915,0.0,1.0
2013-12-17,26.97,26.99,26.77,26.99,4900,26.1175937349844,26.1369616205869,25.9239148789593,26.1369616205869,5059.92249289726,0.0,1.0
2013-12-18,27.35,27.35,26.7776,27.0,46900,26.485583561432,26.485583561432,25.9312746754882,26.1466455633881,48430.686717731,0.0,1.0
2013-12-19,27.13,27.34,27.1265,27.31,20400,26.2725368198044,26.4758996186308,26.269147439824,26.446847790227,21065.7997663478,0.0,1.0
2013-12-20,27.47,27.49,27.13,27.15,16300,26.6017908750471,26.6211587606496,26.2725368198044,26.2919047054069,16831.9870682093,0.0,1.0
2013-12-23,27.76,27.76,27.56,27.74,11100,26.8826252162835,26.8826252162835,26.6889463602584,26.863257330681,11462.2734022775,0.0,1.0
2013-12-24,27.83,27.86,27.771,27.771,5500,26.9504128158923,26.979464644296,26.8932775533649,26.8932775533649,5679.50483896631,0.0,1.0
2013-12-26,27.9,27.9699,27.82,27.9699,12000,27.0182004155011,27.0858911756818,26.940728873091,27.0858911756818,12391.646921381,0.0,1.0
2013-12-27,27.848,28.45,27.7553,28.45,24200,26.9678439129345,27.5508172695701,26.8780737631669,27.5508172695701,24989.8212914518,0.0,1.0
2013-12-30,27.91,27.94,27.7601,27.78,16200,27.0278843583023,27.0569361867061,26.8827220557115,26.901993101886,16728.7233438644,0.0,1.0
2013-12-31,28.0672,28.0699,27.92,27.9201,34700,27.180115939138,27.1827306036944,27.0375683011036,27.0376651405316,35832.5123476603,0.0,1.0
2014-01-02,27.63,27.96,27.57,27.96,122600,26.7567339598672,27.0763040723086,26.6986303030596,27.0763040723086,126601.326046776,0.0,1.0
2014-01-03,27.88,27.89,27.734,27.8,7900,26.9988325298985,27.0085164726998,26.8574469650002,26.9213609874885,8157.83422324254,0.0,1.0
2014-01-06,27.5,27.93,27.5,27.93,16000,26.6308427034509,27.0472522439048,26.6308427034509,27.0472522439048,16522.1958951747,0.0,1.0
2014-01-07,27.7792,27.78,27.62,27.64,4900,26.9012183864619,26.901993101886,26.7470500170659,26.7664179026684,5059.92249289726,0.0,1.0
2014-01-08,27.73,27.8299,27.57,27.75,30700,26.8535733878797,26.9503159764643,26.6986303030596,26.8729412734822,31701.9633738666,0.0,1.0
2014-01-09,27.849,27.9394,27.79,27.93,6000,26.9688123072147,27.056355150138,26.9116770446873,27.0472522439048,6195.82346069052,0.0,1.0
2014-01-10,28.17,28.17,27.95,28.0138,5500,27.2796668711349,27.2796668711349,27.0666201295073,27.1284036845793,5679.50483896633,0.0,1.0
2014-01-13,27.66,28.2,27.636,28.16,8200,26.7857857882709,27.3087186995387,26.7625443255479,27.2699829283337,8467.62539627707,0.0,1.0
2014-01-14,28.0888,28.0972,27.83,27.83,6200,27.2010332555887,27.2091677675418,26.9504128158923,26.9504128158923,6402.35090938022,0.0,1.0
2014-01-15,28.23,28.23,28.1301,28.14,13300,27.3377705279425,27.3377705279425,27.2410279393579,27.2506150427312,13734.075337864,0.0,1.0
2014-01-16,28.1599,28.1599,28.1081,28.13,2700,27.2698860889057,27.2698860889057,27.2197232651952,27.2409310999299,2788.12055731073,0.0,1.0
2014-01-17,28.04,28.16,28.04,28.16,8900,27.1537756147186,27.2699829283337,27.1537756147186,27.2699829283337,9190.47146669096,0.0,1.0
2014-01-21,28.0899,28.19,28.0,28.19,4100,27.2020984892969,27.2990347567374,27.1150398435136,27.2990347567374,4233.81269813852,0.0,1.0
2014-01-22,28.33,28.33,28.06,28.06,26000,27.434609955955,27.434609955955,27.1731435003211,27.1731435003211,26848.568329659,0.0,1.0
2014-01-23,28.05,28.3399,27.95,28.17,18500,27.1634595575199,27.4441970593283,27.0666201295073,27.2796668711349,19103.7890037958,0.0,1.0
2014-01-24,27.26,27.92,27.18,27.92,9100,26.3984280762207,27.0375683011036,26.3209565338107,27.0375683011036,9396.99891538065,0.0,1.0
2014-01-27,26.98,27.26,26.6665,27.26,8300,26.1272776777856,26.3984280762207,25.8236860709663,26.3984280762207,8570.8891206219,0.0,1.0
2014-01-28,27.13,27.23,26.94,26.94,10400,26.2725368198044,26.369376247817,26.0885419065806,26.0885419065806,10739.4273318636,0.0,1.0
2014-01-29,26.91,27.18,26.79,27.048,21900,26.0594900781768,26.3209565338107,25.9432827645618,26.1931284888341,22614.7556315204,0.0,1.0
2014-01-30,27.38,27.469,27.1801,27.1801,4100,26.5146353898358,26.600822480767,26.3210533732387,26.3210533732387,4233.81269813853,0.0,1.0
2014-01-31,27.22,27.418,27.0983,27.0993,15100,26.3596923050157,26.5514343724806,26.2418387211245,26.2428071154046,15592.8223760712,0.0,1.0
2014-02-03,26.09,27.19,26.06,27.19,12700,25.2654067684739,26.330640476612,25.2363549400702,26.330640476612,13114.492991795,0.0,1.0
2014-02-04,26.4399,26.49,26.1,26.12,53900,25.6042479270898,25.6527644805241,25.2750907112752,25.2944585968777,55659.14742187,0.0,1.0
2014-02-05,26.25,26.36,25.99,26.03,12800,25.420349853294,25.5268732241078,25.1685673404614,25.2073031116664,13217.7567161398,0.0,1.0
2014-02-06,26.61,26.6699,26.35,26.35,4100,25.7689717941392,25.8269786115187,25.5171892813066,25.5171892813066,4233.81269813852,0.0,1.0
2014-02-07,26.95,27.0085,26.75,26.75,5800,26.0982258493818,26.1548769147692,25.9045469933567,25.9045469933567,5989.29601200085,0.0,1.0
2014-02-10,26.9799,26.9799,26.8201,26.85,5100,26.1271808383576,26.1271808383576,25.9724314323935,26.0013864213693,5266.44994158695,0.0,1.0
2014-02-11,27.214,27.2899,26.98,27.0,7400,26.353881939335,26.4273830651965,26.1272776777856,26.1466455633881,7641.51560151831,0.0,1.0
2014-02-12,27.354,27.458,27.28,27.31,11400,26.4894571385525,26.5901701436856,26.4177959618233,26.446847790227,11772.064575312,0.0,1.0
2014-02-13,27.66,27.66,27.23,27.23,1400,26.7857857882709,26.7857857882709,26.369376247817,26.369376247817,1445.69214082779,0.0,1.0
2014-02-14,27.75,27.75,27.591,27.628,8000,26.8729412734822,26.8729412734822,26.7189665829423,26.7547971713069,8261.09794758738,0.0,1.0
2014-02-18,27.9571,28.03,27.75,27.87,19700,27.0734957288962,27.1440916719174,26.8729412734822,26.9891485870973,20342.9536959339,0.0,1.0
2014-02-19,27.7172,27.9499,27.7157,27.77,12000,26.8411779410941,27.0665232900793,26.8397253496739,26.8923091590847,12391.6469213811,0.0,1.0
2014-02-20,28.0,28.0,27.66,27.7193,6500,27.1150398435136,27.1150398435136,26.7857857882709,26.8432115690824,6712.14208241474,0.0,1.0
2014-02-21,28.07,28.14,28.0,28.05,3900,27.1828274431224,27.2506150427312,27.1150398435136,27.1634595575199,4027.28524944884,0.0,1.0
2014-02-24,28.22,28.38,28.12,28.12,106900,27.3280865851412,27.4830296699613,27.2312471571287,27.2312471571287,110388.921324636,0.0,1.0
2014-02-25,28.13,28.2,28.12,28.12,7200,27.2409310999299,27.3087186995387,27.2312471571287,27.2312471571287,7434.98815282864,0.0,1.0
2014-02-26,28.29,28.47,28.15,28.275,25200,27.39587418475,27.5701851551726,27.2602989855324,27.3813482705481,26022.4585349002,0.0,1.0
2014-02-27,28.48,28.4899,28.28,28.38,4900,27.5798690979738,27.5894562013471,27.3861902419487,27.4830296699613,5059.92249289727,0.0,1.0
2014-02-28,28.38,28.5475,28.3,28.48,1800,27.4830296699613,27.6452357118823,27.4055581275513,27.5798690979738,1858.74703820716,0.0,1.0
2014-03-03,28.1901,28.301,28.09,28.2499,2600,27.2991315961655,27.4065265218314,27.2021953287249,27.357041574117,2684.85683296589,0.0,1.0
2014-03-04,28.87,28.876,28.65,28.65,4900,27.9575428672228,27.9633532329035,27.7444961255952,27.7444961255952,5059.92249289726,0.0,1.0
2014-03-05,28.81,28.92,28.73,28.92,99200,27.8994392104152,28.0059625812291,27.8219676680052,28.0059625812291,102437.614550084,0.0,1.0
2014-03-06,28.81,28.95,28.8,28.88,20600,27.8994392104152,28.0350144096328,27.889755267614,27.967226810024,21272.3272150375,0.0,1.0
2014-03-07,28.77,29.04,28.76,29.04,19100,27.8607034392102,28.1221698948441,27.851019496409,28.1221698948441,19723.3713498649,0.0,1.0
2014-03-10,28.732,28.732,28.62,28.62,6300,27.8239044565655,27.8239044565655,27.7154442971914,27.7154442971914,6505.61463372504,0.0,1.0
2014-03-11,28.53,28.74,28.4561,28.74,1600,27.6282888119801,27.8316516108065,27.5567244746788,27.8316516108065,1652.21958951748,0.0,1.0
2014-03-12,28.55,28.55,28.27,28.28,2300,27.6476566975826,27.6476566975826,27.3765062991475,27.3861902419487,2375.06565993137,0.0,1.0
2014-03-13,28.12,28.53,28.06,28.4901,8800,27.2312471571287,27.6282888119801,27.1731435003211,27.5896498802031,9087.20774234609,0.0,1.0
2014-03-14,28.25,28.3799,28.02,28.03,4300,27.357138413545,27.4829328305333,27.1344077291161,27.1440916719174,4440.34014682821,0.0,1.0
2014-03-17,28.54,28.5601,28.47,28.5601,900,27.6379727547814,27.6574374798119,27.5701851551726,27.6574374798119,929.373519103578,0.0,1.0
2014-03-18,28.84,28.86,28.595,28.6,7100,27.928491038819,27.9478589244215,27.6912344401883,27.6960764115889,7331.72442848379,0.0,1.0
2014-03-19,28.75,28.8222,28.739,28.75,2200,27.8413355536077,27.9112536206328,27.8306832165263,27.8413355536077,2271.80193558653,0.0,1.0
2014-03-20,28.637,28.7699,28.48,28.63,6500,27.7319069999535,27.8606065997822,27.5798690979738,27.7251282399927,6712.14208241475,0.0,1.0
2014-03-21,28.59,28.7635,28.59,28.7635,3600,27.6863924687876,27.8544088763894,27.6863924687876,27.8544088763894,3717.49407641432,0.0,1.0
2014-03-24,28.16,28.2799,28.0,28.0,34400,27.2699829283337,27.3860934025207,27.1150398435136,27.1150398435136,35522.7211746257,0.0,1.0
2014-03-25,28.15,28.37,28.14,28.37,4500,27.2617515769526,27.4748096709821,27.2520671181331,27.4748096709821,4646.61999587336,0.0015,1.0
2014-03-26,27.75,28.2,27.75,28.18,12300,26.8743732241718,27.3101738710502,26.8743732241718,27.2908049534112,12700.7613220538,0.0,1.0
2014-03-27,27.6499,27.81,27.58,27.8,7700,26.7774317913884,26.9324799770889,26.7097374242399,26.9227955182694,7950.88310404995,0.0,1.0
2014-03-28,27.8,27.99,27.732,27.74,6300,26.9227955182694,27.1068002358403,26.8569411982966,26.8646887653522,6505.26799422269,0.0,1.0
2014-03-31,28.258,28.2692,27.95,27.97,5000,27.3663437322034,27.3771903260813,27.0680624005622,27.0874313182012,5162.91110652596,0.0,1.0
2014-04-01,28.58,28.6,28.39,28.448,33000,27.678183306192,27.6975522238311,27.4941785886211,27.5503484497744,34075.2133030713,0.0,1.0
2014-04-02,28.69,28.79,28.63,28.72,22800,27.7847123532068,27.881556941402,27.7266056002896,27.8137657296653,23542.8746457583,0.0,1.0
2014-04-03,28.454,28.7335,28.42,28.7335,4100,27.5561591250661,27.8268397490717,27.5232319650797,27.8268397490717,4233.58710735127,0.0,1.0
2014-04-04,27.915,28.6799,27.75,28.58,28000,27.0341667946939,27.7749310497991,26.8743732241718,27.678183306192,28912.3021965453,0.0,1.0
2014-04-07,27.26,27.64,27.04,27.61,4900,26.3998347420152,26.767844177157,26.1867766479857,26.7387908006985,5059.65288439543,0.0,1.0
2014-04-08,27.32,27.3521,27.21,27.21,2100,26.4579414949323,26.489028607743,26.3514124479176,26.3514124479176,2168.4226647409,0.0,1.0
2014-04-09,27.688,27.72,27.32,27.34,9700,26.8143295794907,26.8453198477132,26.4579414949323,26.4773104125714,10016.0475466604,0.0,1.0
2014-04-10,27.07,27.7,26.89,27.7,14000,26.2158300244443,26.8259509300742,26.0415097656929,26.8259509300742,14456.1510982727,0.0,1.0
2014-04-11,26.58,26.91,26.58,26.91,2600,25.7412915422878,26.060878683332,25.7412915422878,26.060878683332,2684.71377539349,0.0,1.0
2014-04-14,26.675,27.36,26.6626,27.36,1800,25.8332939010732,26.4966793302104,25.821285172137,26.4966793302104,1858.64799834934,0.0,1.0
2014-04-15,26.87,26.8801,26.34,26.82,22100,26.0221408480539,26.0319221514616,25.5088645306192,25.9737185539563,22820.0670908447,0.0,1.0
2014-04-16,27.18,27.1899,27.0499,27.15,7900,26.322359071459,26.3319466856904,26.1963642622171,26.2933056950005,8157.39954831102,0.0,1.0
2014-04-17,27.38,27.3899,27.15,27.16,5000,26.5160482478495,26.5256358620808,26.2933056950005,26.30299015382,5162.91110652594,0.0,1.0
2014-04-21,27.38,27.43,27.3441,27.36,3400,26.5160482478495,26.5644705419471,26.4812810406874,26.4966793302104,3510.77955243764,0.0,1.0
2014-04-22,27.66,27.676,27.43,27.43,4500,26.7872130947961,26.8027082289073,26.5644705419471,26.5644705419471,4646.61999587335,0.0,1.0
2014-04-23,27.6,27.71,27.52,27.62,5300,26.7291063418789,26.8356353888937,26.6516306713228,26.748475259518,5472.68577291752,0.0,1.0
2014-04-24,27.53,27.64,27.3575,27.38,3900,26.6613151301423,26.767844177157,26.4942582155055,26.5160482478495,4027.07066309024,0.0,1.0
2014-04-25,27.16,27.4502,27.16,27.4502,3600,26.30299015382,26.5840331487625,26.30299015382,26.5840331487625,3717.29599669868,0.0,1.0
2014-04-28,27.05,27.2,26.64,27.2,4100,26.1964611068053,26.3417279890981,25.7993982952049,26.3417279890981,4233.58710735127,0.0,1.0
2014-04-29,27.145,27.24,27.07,27.07,1600,26.2884634655907,26.3804658243762,26.2158300244443,26.2158300244443,1652.13155408831,0.0,1.0
2014-04-30,27.31,27.32,27.045,27.2099,5100,26.4482570361128,26.4579414949323,26.1916188773955,26.3513156033294,5266.16932865647,0.0,1.0
2014-05-01,27.34,27.6125,27.23,27.38,12900,26.4773104125714,26.7412119154033,26.3707813655567,26.5160482478495,13320.3106548369,0.0,1.0
2014-05-02,27.46,27.65,27.4,27.4,4000,26.5935239184056,26.7775286359765,26.5354171654885,26.5354171654885,4130.32888522077,0.0,1.0
2014-05-05,27.49,27.599,27.4701,27.56,1900,26.6225772948642,26.728137895997,26.6033052218134,26.6903685066009,1961.90622047986,0.0,1.0
2014-05-06,27.24,27.4899,27.2,27.44,6000,26.3804658243762,26.622480450276,26.3417279890981,26.5741550007666,6195.49332783113,0.0,1.0
2014-05-07,27.29,27.29,27.29,27.29,400,26.4288881184738,26.4288881184738,26.4288881184738,26.4288881184738,413.032888522076,0.0,1.0
2014-05-08,27.17,27.55,27.1401,27.38,6400,26.3126746126395,26.6806840477813,26.2837180807692,26.5160482478495,6608.52621635322,0.0,1.0
2014-05-09,27.15,27.18,26.98,26.98,9900,26.2933056950005,26.322359071459,26.1286698950686,26.1286698950686,10222.5639909214,0.0,1.0
2014-05-12,27.75,27.75,27.41,27.42,4000,26.8743732241718,26.8743732241718,26.545101624308,26.5547860831276,4130.32888522075,0.0,1.0
2014-05-13,27.53,27.74,27.53,27.7232,1700,26.6613151301423,26.8646887653522,26.6613151301423,26.8484188745354,1755.38977621882,0.0,1.0
2014-05-14,27.39,27.568,27.39,27.5299,2100,26.525732706669,26.6981160736565,26.525732706669,26.6612182855541,2168.4226647409,0.0,1.0
2014-05-15,27.07,27.29,26.714,27.29,4800,26.2158300244443,26.4288881184738,25.8710632904693,26.4288881184738,4956.39466226491,0.0,1.0
2014-05-16,27.157,27.16,26.9253,26.9253,1500,26.3000848161741,26.30299015382,26.0756959053258,26.0756959053258,1548.87333195779,0.0,1.0
2014-05-19,27.31,27.45,26.98,27.03,19600,26.4482570361128,26.5838394595861,26.1286698950686,26.1770921891662,20238.6115375817,0.0,1.0
2014-05-20,27.0299,27.23,27.0299,27.23,4700,26.176995344578,26.3707813655567,26.176995344578,26.3707813655567,4853.1364401344,0.0,1.0
2014-05-21,27.26,27.27,27.0204,27.2,2700,26.3998347420152,26.4095192008347,26.1677951086995,26.3417279890981,2787.97199752402,0.0,1.0
2014-05-22,27.4,27.54,27.26,27.26,4300,26.5354171654885,26.6709995889618,26.3998347420152,26.3998347420152,4440.10355161232,0.0,1.0
2014-05-23,27.57,27.5701,27.39,27.48,1700,26.7000529654204,26.7001498100086,26.525732706669,26.6128928360447,1755.38977621882,0.0,1.0
2014-05-27,27.77,27.8199,27.6801,27.8199,3200,26.8937421418108,26.9420675913202,26.8066788570233,26.9420675913202,3304.26310817661,0.0,1.0
2014-05-28,27.7,27.82,27.63,27.72,3200,26.8259509300742,26.9421644359084,26.7581597183375,26.8453198477132,3304.2631081766,0.0,1.0
2014-05-29,27.9138,27.9138,27.75,27.8313,3400,27.0330046596355,27.0330046596355,26.8743732241718,26.9531078743745,3510.77955243765,0.0,1.0
2014-05-30,27.76,27.93,27.76,27.8,3200,26.8840576829913,27.0486934829231,26.8840576829913,26.9227955182694,3304.26310817661,0.0,1.0
2014-06-02,27.91,27.93,27.55,27.55,25700,27.0293245652841,27.0486934829231,26.6806840477813,26.6806840477813,26537.3630875434,0.0,1.0
2014-06-03,27.876,27.88,27.76,27.76,4800,26.9963974052977,27.0002711888255,26.8840576829913,26.8840576829913,4956.39466226492,0.0,1.0
2014-06-04,28.018,28.02,27.94,27.94,3300,27.1339167205349,27.1358536122988,27.0583779417427,27.0583779417427,3407.52133030713,0.0,1.0
2014-06-05,28.308,28.308,27.91,28.26,2200,27.4147660263011,27.4147660263011,27.0293245652841,27.3682806239674,2271.68088687141,0.0,1.0
2014-06-06,28.46,28.5281,28.27,28.27,6000,27.5619698003578,27.6279209649187,27.3779650827869,27.3779650827869,6195.49332783113,0.0,1.0
2014-06-09,28.5805,28.6999,28.56,28.56,2500,27.678667529133,27.7942999674381,27.658814388553,27.658814388553,2581.45555326298,0.0,1.0
2014-06-10,28.4408,28.61,28.4163,28.61,14700,27.5433756394243,27.7072366826506,27.5196487153165,27.7072366826506,15178.9586531863,0.0,1.0
2014-06-11,28.4499,28.4699,28.29,28.44,3100,27.5521884969501,27.5715574145891,27.3973340004259,27.5426008827187,3201.00488604608,0.0,1.0
2014-06-12,28.26,28.95,28.2,28.95,3900,27.3682806239674,28.0365082825143,27.3101738710502,28.0365082825143,4027.07066309023,0.0,1.0
2014-06-13,28.2484,28.29,28.19,28.22,900,27.3570466517367,27.3973340004259,27.3004894122307,27.3295427886893,929.323999174671,0.0,1.0
2014-06-16,28.31,28.3525,28.23,28.25,2700,27.416702918065,27.4578618680479,27.3392272475088,27.3585961651478,2787.97199752401,0.0,1.0
2014-06-17,28.52,28.6499,28.37,28.37,8400,27.6200765532749,27.7458776733405,27.4748096709821,27.4748096709821,8673.6906589636,0.0,1.0
2014-06-18,28.7,28.7,28.45,28.515,10500,27.7943968120263,27.7943968120263,27.5522853415383,27.6152343238651,10842.1133237045,0.0,1.0
2014-06-19,28.6484,28.69,28.56,28.58,3500,27.7444250045176,27.7847123532068,27.658814388553,27.678183306192,3614.03777456816,0.0,1.0
2014-06-20,28.78,28.82,28.66,28.66,3200,27.8718724825825,27.9106103178605,27.7556589767482,27.7556589767482,3304.2631081766,0.0,1.0
2014-06-23,28.74,28.85,28.74,28.85,4200,27.8331346473044,27.9396636943191,27.8331346473044,27.9396636943191,4336.84532948179,0.0,1.0
2014-06-24,28.48,28.873,28.48,28.7233,2400,27.594315892815,27.9750941984988,27.594315892815,27.8300496377841,2477.03187371996,0.0134,1.0
2014-06-25,28.73,28.76,28.39,28.39,7200,27.8365412781101,27.8656083243455,27.5071147541087,27.5071147541087,7431.09562115987,0.0,1.0
2014-06-26,28.68,28.76,28.5,28.76,4800,27.788096201051,27.8656083243455,27.6136939236386,27.8656083243455,4954.06374743993,0.0,1.0
2014-06-27,28.8691,28.87,28.68,28.69,12000,27.9713154824882,27.9721874938753,27.788096201051,27.7977852164628,12385.1593685998,0.0,1.0
2014-06-30,28.99,28.99,28.85,28.852,2900,28.0884556788169,28.0884556788169,27.9528094630517,27.954747266134,2993.08018074496,0.0,1.0
2014-07-01,29.25,29.34,29.02,29.02,5900,28.3403700795238,28.42757121823,28.1175227250523,28.1175227250523,6089.37002289491,0.0,1.0
2014-07-02,29.0399,29.09,28.99,29.069,3600,28.1368038657218,28.185345832935,28.0884556788169,28.1649989005702,3715.54781057995,0.0,1.0
2014-07-03,29.14,29.19,29.09,29.12,2100,28.233790909994,28.282235987053,28.185345832935,28.2144128791704,2167.40288950496,0.0,1.0
2014-07-07,28.878,29.21,28.81,29.16,8300,27.9799387062047,28.3016140178766,27.9140534014045,28.2531689408176,8566.40189661488,0.0,1.0
2014-07-08,28.54,28.69,28.4714,28.69,12600,27.6524499852858,27.7977852164628,27.5859833395608,27.7977852164628,13004.4173370298,0.0,1.0
2014-07-09,28.68,28.7,28.412,28.412,6400,27.788096201051,27.8074742318746,27.5284305880147,27.5284305880147,6605.41832991991,0.0,1.0
2014-07-10,28.5116,28.61,28.23,28.23,4300,27.6249331815163,27.7202730931684,27.3520905075199,27.3520905075199,4438.01544041493,0.0,1.0
2014-07-11,28.49,28.54,28.34,28.54,3200,27.6040049082268,27.6524499852858,27.4586696770497,27.6524499852858,3302.70916495995,0.0,1.0
2014-07-14,28.53,28.64,28.5101,28.6215,30900,27.642760969874,27.7493401394038,27.6234798292045,27.731415460892,31891.7853741445,0.0,1.0
2014-07-15,28.42,28.5538,28.36,28.5538,7500,27.5361818003442,27.6658208265541,27.4780477078733,27.6658208265541,7740.72460537487,0.0,1.0
2014-07-16,28.31,28.4439,28.251,28.4439,4000,27.4296026308143,27.5593385471784,27.3724374398847,27.5593385471784,4128.38645619994,0.0,1.0
2014-07-17,28.24,28.41,28.232,28.31,1800,27.3617795229317,27.5264927849324,27.3540283106023,27.4296026308143,1857.77390528997,0.0,1.0
2014-07-18,28.4299,28.4299,28.06,28.06,3200,27.5457739256018,27.5457739256018,27.1873772455192,27.1873772455192,3302.70916495995,0.0,1.0
2014-07-21,28.35,28.3625,28.22,28.2209,4800,27.4683586924615,27.4804699617263,27.3424014921081,27.3432735034952,4954.06374743993,0.0,1.0
2014-07-22,28.58,28.64,28.538,28.55,4300,27.691206046933,27.7493401394038,27.6505121822034,27.6621390006976,4438.01544041493,0.0,1.0
2014-07-23,28.518,28.63,28.5052,28.5107,1900,27.6311341513798,27.739651123992,27.6187322116527,27.6240611701292,1960.98356669497,0.0,1.0
2014-07-24,28.57,28.69,28.57,28.69,1500,27.6815170315212,27.7977852164628,27.6815170315212,27.7977852164628,1548.14492107498,0.0,1.0
2014-07-25,28.36,28.44,28.33,28.37,4600,27.4780477078733,27.5555598311678,27.4489806616379,27.4877367232851,4747.64442462993,0.0,1.0
2014-07-28,28.2704,28.3,28.13,28.1433,4200,27.3912341297836,27.4199136154025,27.2552003534019,27.2680867438996,4334.80577900993,0.0,1.0
2014-07-29,28.22,28.4499,28.22,28.28,5200,27.3424014921081,27.5651519564254,27.3424014921081,27.4005355845789,5366.90239305992,0.0,1.0
2014-07-30,28.26,28.4,28.1801,28.28,1800,27.3811575537553,27.5168037695205,27.303742320615,27.4005355845789,1857.77390528997,0.0,1.0
2014-07-31,27.6899,28.18,27.6,28.18,25300,26.8287867851284,27.3036454304609,26.7416825365763,27.3036454304609,26112.0443354646,0.0,1.0
2014-08-01,27.48,27.6,27.2962,27.58,6000,26.6254143516347,26.7416825365763,26.4473302483657,26.7223045057527,6192.5796842999,0.0,1.0
2014-08-04,27.71,27.74,27.36,27.56,6600,26.8482617061061,26.8773287523416,26.509146166693,26.7029264749291,6811.83765272991,0.0,1.0
2014-08-05,27.53,27.73,27.44,27.55,6500,26.6738594286937,26.8676397369297,26.5866582899875,26.6932374595173,6708.62799132489,0.0,1.0
2014-08-06,27.57,27.7,27.5405,27.5405,41300,26.7126154903409,26.8385726906943,26.6840328948761,26.6840328948761,42625.5901602643,0.0,1.0
2014-08-07,27.41,27.7,27.3601,27.6,5200,26.5575912437521,26.8385726906943,26.5092430568472,26.7416825365763,5366.90239305991,0.0,1.0
2014-08-08,27.7225,27.74,27.41,27.4741,3600,26.8603729753709,26.8773287523416,26.5575912437521,26.6196978325417,3715.54781057994,0.0,1.0
2014-08-11,27.91,28.0126,27.83,27.84,3400,27.0420420143422,27.1414513124673,26.9645298910478,26.9742189064596,3509.12848776995,0.0,1.0
2014-08-12,27.6796,27.9,27.6796,27.9,2600,26.8188070992543,27.0323529989304,26.8188070992543,27.0323529989304,2683.45119652996,0.0,1.0
2014-08-13,28.06,28.06,27.81,27.84,1500,27.1873772455192,27.1873772455192,26.9451518602242,26.9742189064596,1548.14492107498,0.0,1.0
2014-08-14,28.05,28.12,28.0,28.01,38200,27.1776882301074,27.2455113379901,27.1292431530484,27.1389321684602,39426.0906567095,0.0,1.0
2014-08-15,28.12,28.23,27.98,28.23,4100,27.2455113379901,27.3520905075199,27.1098651222248,27.3520905075199,4231.59611760493,0.0,1.0
2014-08-18,28.43,28.4591,28.24,28.24,7500,27.545870815756,27.5740658506043,27.3617795229317,27.3617795229317,7740.72460537487,0.0,1.0
2014-08-19,28.6799,28.68,28.55,28.55,6900,27.7879993108969,27.788096201051,27.6621390006976,27.6621390006976,7121.4666369449,0.0,1.0
2014-08-20,28.76,28.77,28.6,28.6299,10200,27.8656083243455,27.8752973397573,27.7105840777566,27.7395542338379,10527.3854633098,0.0,1.0
2014-08-21,28.73,28.77,28.64,28.77,4500,27.8365412781101,27.8752973397573,27.7493401394038,27.8752973397573,4644.43476322492,0.0,1.0
2014-08-22,28.75,28.78,28.612,28.73,5600,27.8559193089337,27.8849863551691,27.7222108962508,27.8365412781101,5779.7410386799,0.0,1.0
2014-08-25,28.81,28.81,28.74,28.7903,2700,27.9140534014045,27.9140534014045,27.8462302935219,27.8949660410432,2786.66085793495,0.0,1.0
2014-08-26,28.8922,28.95,28.8457,28.92,12700,27.9936971080895,28.0496996171697,27.9486431864246,28.0206325709343,13107.6269984348,0.0,1.0
2014-08-27,28.813,28.87,28.79,28.8385,5100,27.916960106028,27.9721874938753,27.8946753705809,27.9416670953281,5263.69273165492,0.0,1.0
2014-08-28,28.75,28.86,28.63,28.63,15000,27.8559193089337,27.9624984784635,27.739651123992,27.739651123992,15481.4492107497,0.0,1.0
2014-08-29,28.95,28.97,28.79,28.97,5000,28.0496996171697,28.0690776479933,27.8946753705809,28.0690776479933,5160.48307024992,0.0,1.0
2014-09-02,29.0401,29.18,29.0,29.1699,3000,28.1369976460301,28.2725469716412,28.0981446942287,28.2627610660753,3096.28984214995,0.0,1.0
2014-09-03,28.94,29.199,28.94,29.199,14600,28.0400106017579,28.2909561009236,28.0400106017579,28.2909561009236,15068.6105651298,0.0,1.0
2014-09-04,28.87,29.1271,28.87,29.09,5400,27.9721874938753,28.2212920801127,27.9721874938753,28.185345832935,5573.32171586991,0.0,1.0
2014-09-05,29.06,29.06,28.8592,28.97,15900,28.1562787866995,28.1562787866995,27.9617233572305,28.0690776479933,16410.3361633948,0.0,1.0
2014-09-08,28.97,29.06,28.97,29.06,3200,28.0690776479933,28.1562787866995,28.0690776479933,28.1562787866995,3302.70916495995,0.0,1.0
2014-09-09,28.75,28.96,28.75,28.96,700,27.8559193089337,28.0593886325815,27.8559193089337,28.0593886325815,722.467629834988,0.0,1.0
2014-09-10,28.8367,28.862,28.64,28.86,8400,27.939923072554,27.9644362815458,27.7493401394038,27.9624984784635,8669.61155801986,0.0,1.0
2014-09-11,28.98,28.98,28.77,28.8408,22400,28.0787666634051,28.0787666634051,27.8752973397573,27.9438955688728,23118.9641547197,0.0,1.0
2014-09-12,28.72,28.87,28.64,28.79,6200,27.8268522626982,27.9721874938753,27.7493401394038,27.8946753705809,6398.99900710991,0.0,1.0
2014-09-15,28.5094,28.56,28.49,28.49,900,27.6228015981257,27.6718280161094,27.6040049082268,27.6040049082268,928.886952644985,0.0,1.0
2014-09-16,28.745,28.84,28.49,28.49,8700,27.8510748012278,27.9431204476399,27.6040049082268,27.6040049082268,8979.24054223485,0.0,1.0
2014-09-17,28.85,28.8796,28.739,28.74,3800,27.9528094630517,27.9814889486706,27.8452613919807,27.8462302935219,3921.96713338994,0.0,1.0
2014-09-18,28.9,28.93,28.78,28.78,10600,28.0012545401107,28.0303215863461,27.8849863551691,27.8849863551691,10940.2241089298,0.0,1.0
2014-09-19,28.746,28.96,28.61,28.91,147100,27.8520437027689,28.0593886325815,27.7202730931684,28.0109435555225,151821.411926753,0.0,1.0
2014-09-22,28.24,28.55,28.23,28.55,23421,27.3617795229317,27.6621390006976,27.3520905075199,27.6621390006976,24172.7347976647,0.0,1.0
2014-09-23,28.08,28.26,28.07,28.21,16900,27.2246799548547,27.3991971340525,27.2149845560104,27.3507201398309,17430.9487122319,0.0185,1.0
2014-09-24,28.22,28.28,27.97,28.11,10304,27.3604155386752,27.4185879317411,27.1180305675672,27.2537661513877,10627.7216290436,0.0,1.0
2014-09-25,27.811,28.0,27.811,28.0,1140,26.9638737259424,27.1471167641001,26.9638737259424,27.1471167641001,1175.81547526298,0.0,1.0
2014-09-26,27.8798,27.93,27.82,27.93,9858,27.0305780699914,27.0792489721899,26.9725995849023,27.0792489721899,10167.7096097741,0.0,1.0
2014-09-29,27.95,27.9756,27.72,27.72,10507,27.0986397698785,27.12345999092,26.8756455964591,26.8756455964591,10837.0992970071,0.0,1.0
2014-09-30,27.7145,27.96,27.66,27.87,12584,26.8703131270947,27.1083351687228,26.8174732033932,27.0210765791239,12979.3525795696,0.0,1.0
2014-10-01,27.194,27.525,27.02,27.525,136491,26.3656676172478,26.6865853189948,26.1969676773566,26.6865853189948,140779.149152736,0.0,1.0
2014-10-02,27.2,27.4476,26.83,27.4476,27858,26.3714848565544,26.6115429319398,26.0127550993145,26.6115429319398,28733.2171139264,0.0,1.0
2014-10-03,27.4548,27.57,27.33,27.52,4819,26.6185236191077,26.7302146137943,26.4975250415306,26.6817376195727,4970.398925695,0.0,1.0
2014-10-06,27.301,27.59,27.28,27.59,6139,26.469408384882,26.7496054114829,26.449048047309,26.7496054114829,6331.86947599952,0.0,1.0
2014-10-07,26.85,27.25,26.85,27.21,25038,26.0321458970032,26.419961850776,26.0321458970032,26.3811802553987,25824.6209382758,0.0,1.0
2014-10-08,27.095,27.095,26.623,26.82,19620,26.269683168689,26.269683168689,25.8120603432371,26.0030597004702,20236.403179526,0.0,1.0
2014-10-09,26.5508,27.09,26.48,27.01,32117,25.7420595635811,26.2648354692669,25.6734161397633,26.1872722785123,33126.0224728255,0.0,1.0
2014-10-10,25.92,26.47,25.92,26.47,8748,25.1304738044813,25.6637207409189,25.1304738044813,25.6637207409189,9022.83664701801,0.0,1.0
2014-10-13,25.4732,25.95,25.46,25.77,45863,24.697283384117,25.1595600010142,24.6844854576425,24.9850428218164,47303.8817034965,0.0,1.0
2014-10-14,25.68,26.03,25.6273,25.72,39133,24.8977842322175,25.2371231917688,24.846689480308,24.9365658275948,40362.4447311108,0.0,1.0
2014-10-15,25.72,25.9699,25.1801,25.49,45828,24.9365658275948,25.1788538447144,24.4131112439899,24.7135716541754,47267.7821055718,0.0,1.0
2014-10-16,26.04,26.0711,25.56,25.6,15093,25.2468185906131,25.276971281019,24.7814394460857,24.820221041463,15567.1780422317,0.0,1.0
2014-10-17,26.3199,26.45,26.28,26.4,17619,25.5181928042657,25.6443299432303,25.4795081628768,25.5958529490087,18172.5375953144,0.0,1.0
2014-10-20,26.5848,26.5899,26.18,26.18,10170,25.7750239196517,25.7799685730623,25.3825541744336,25.3825541744336,10489.5117398461,0.0,1.0
2014-10-21,27.24,27.24,26.84,26.84,220712,26.4102664519317,26.4102664519317,26.0224504981588,26.0224504981588,227646.127347581,0.0,1.0
2014-10-22,26.986,27.42,26.986,27.42,113021,26.1640033212859,26.5847836311295,26.1640033212859,26.5847836311295,116571.790201489,0.0,1.0
2014-10-23,27.38,27.5129,27.18,27.23,16571,26.5460020357522,26.6748538863932,26.3520940588658,26.4005710530874,17091.6124917393,0.0,1.0
2014-10-24,27.56,27.56,27.31,27.38,13256,26.72051921495,26.72051921495,26.4781342438419,26.5460020357522,13672.4648597246,0.0,1.0
2014-10-27,27.59,27.59,27.41,27.41,4113,26.7496054114829,26.7496054114829,26.5750882322852,26.5750882322852,4242.21846469881,0.0,1.0
2014-10-28,28.02,28.02,27.63,27.78,13566,27.1665075617888,27.1665075617888,26.7883870068602,26.933817989525,13992.2041556294,0.0,1.0
2014-10-29,28.01,28.09,27.8,28.0,39488,27.1568121629444,27.234375353699,26.9532087872137,27.1471167641001,40728.597795776,0.0,1.0
2014-10-30,28.1,28.17,27.79,27.99,14478,27.2440707525433,27.3119385444536,26.9435133883694,27.1374213652558,14932.8565358399,0.0,1.0
2014-10-31,28.42,28.43,28.2308,28.38,20108,27.5543235155616,27.5640189144059,27.3708865694271,27.5155419201843,20739.7347163053,0.0,1.0
2014-11-03,28.3806,28.57,28.3806,28.53,9743,27.516123644115,27.6997544982264,27.516123644115,27.6609729028492,10049.0966451642,0.0,1.0
2014-11-04,28.42,28.54,28.3499,28.54,4425,27.5543235155616,27.6706683016935,27.4863587696629,27.6706683016935,4564.02059477078,0.0,1.0
2014-11-05,28.51,28.92,28.429,28.92,11347,27.6415821051605,28.0390934577777,27.5630493745215,28.0390934577777,11703.4896472009,0.0,1.0
2014-11-06,28.73,28.73,28.48,28.48,12474,27.8548808797356,27.8548808797356,27.6124959086276,27.6124959086276,12865.8967003776,0.0,1.0
2014-11-07,28.65,28.68,28.55,28.5708,3546,27.777317688981,27.806403885514,27.6803637005378,27.700530130134,3657.40497831801,0.0,1.0
2014-11-10,28.81,28.83,28.66,28.69,19322,27.9324440704902,27.9518348681788,27.7870130878253,27.8160992843583,19929.0408886239,0.0,1.0
2014-11-11,28.74,28.82,28.69,28.69,58787,27.8645762785799,27.9421394693345,27.8160992843583,27.8160992843583,60633.9160914779,0.0,1.0
2014-11-12,28.9164,28.92,28.7,28.73,51358,28.0356031141937,28.0390934577777,27.8257946832026,27.8548808797356,52971.5185776809,0.0,1.0
2014-11-13,28.8,28.9876,28.76,28.84,6548,27.9227486716458,28.1046343539653,27.8839670762686,27.9615302670231,6753.7190631772,0.0,1.0
2014-11-14,28.78,28.972,28.78,28.88,9524,27.9033578739572,28.0895095317682,27.9033578739572,28.0003118624004,9823.2163038637,0.0,1.0
2014-11-17,28.7,28.84,28.687,28.81,13013,27.8257946832026,27.9615302670231,27.813190664705,27.9324440704902,13421.8305084186,0.0,1.0
2014-11-18,28.94,29.02,28.9078,28.96,13596,28.0584842554663,28.1360474462209,28.0272650711876,28.077875053155,14023.1466681364,0.0,1.0
2014-11-19,28.85,28.89,28.67,28.78,27169,27.9712256658674,28.0100072612447,27.7967084866697,27.9033578739572,28022.5707433508,0.0,1.0
2014-11-20,28.9405,28.9999,28.86,28.86,7486,28.0589690254086,28.1165596945438,27.9809210647118,27.9809210647118,7721.18828756022,0.0,1.0
2014-11-21,29.07,29.35,29.02,29.35,5184,28.1845244404425,28.4559956080835,28.1360474462209,28.4559956080835,5346.86616119587,0.0,1.0
2014-11-24,29.2965,29.2965,29.09,29.09,7113,28.4041252242664,28.4041252242664,28.2039152381312,28.2039152381312,7336.46971539086,0.0,1.0
2014-11-25,29.32,29.43,29.186,29.43,10276,28.4269094115506,28.5335587988381,28.2969910670366,28.5335587988381,10598.8419507038,0.0,1.0
2014-11-26,29.3572,29.41,29.29,29.41,6737,28.4629762952514,28.5141680011494,28.3978232150176,28.5141680011494,6948.65689197079,0.0,1.0
2014-11-28,29.27,29.46,29.27,29.46,1661,28.3784324173289,28.5626449953711,28.3784324173289,28.5626449953711,1713.18377579984,0.0,1.0
2014-12-01,28.85,29.72,28.85,29.72,26432,27.9712256658674,28.8147253653234,27.9712256658674,28.8147253653234,27262.4163527642,0.0,1.0
2014-12-02,28.99,29.01,28.8777,28.89,12383,28.1069612496879,28.1263520473766,27.9980819206662,28.0100072612447,12772.0377457733,0.0,1.0
2014-12-03,29.22,29.2399,29.02,29.02,56674,28.3299554231073,28.3492492668075,28.1360474462209,28.1360474462209,58454.5317939072,0.0,1.0
2014-12-04,29.1094,29.2182,29.04,29.2,11377,28.2227243118891,28.3282102513154,28.1554382439096,28.3105646254187,11734.4321597079,0.0,1.0
2014-12-05,29.2264,29.2799,29.14,29.21,10076,28.3361604783677,28.3880308621848,28.2523922323528,28.320260024263,10392.558533991,0.0,1.0
2014-12-08,29.0188,29.3599,28.864,29.19,10552,28.1348839983596,28.4655940529394,27.9847992242495,28.3008692265744,10883.5130657675,0.0,1.0
2014-12-09,29.07,29.1,28.6,28.7144,7816,28.1845244404425,28.2136106369755,27.7288406947594,27.8397560575384,8061.55592513637,0.0,1.0
2014-12-10,28.64,29.11,28.56,29.1,51444,27.7676222901367,28.2233060358198,27.6900590993821,28.2136106369755,53060.2204468673,0.0,1.0
2014-12-11,28.909,29.06,28.65,28.81,10428,28.0284285190489,28.1748290415982,27.777317688981,27.9324440704902,10755.6173474056,0.0,1.0
2014-12-12,28.589,28.74,28.53,28.58,33654,27.7181757560307,27.8645762785799,27.6609729028492,27.7094498970708,34711.3105302634,0.0,1.0
2014-12-15,28.419,28.57,28.28,28.57,4394,27.5533539756772,27.6997544982264,27.4185879317411,27.6997544982264,4532.04666518029,0.0,1.0
2014-12-16,28.16,28.51,28.1,28.28,14733,27.3022431456093,27.6415821051605,27.2440707525433,27.4185879317411,15195.8678921487,0.0,1.0
2014-12-17,28.814,28.814,28.1799,28.209,5080,27.9363222300279,27.9363222300279,27.3215369893095,27.3497505999464,5239.59878450521,0.0,1.0
2014-12-18,29.26,29.298,29.02,29.28,42443,28.3687370184846,28.405579534093,28.1360474462209,28.3881278161733,43776.4352777076,0.0,1.0
2014-12-19,29.3899,29.44,29.25,29.44,13520,28.4946802494724,28.5432541976824,28.3590416196403,28.5432541976824,13944.7589697855,0.0,1.0
2014-12-22,29.56,29.56,29.39,29.39,2979,28.6595989838143,28.6595989838143,28.4947772034608,28.4947772034608,3072.59149193721,0.0,1.0
2014-12-23,29.59,29.63,29.52,29.62,34479,28.7176744228918,28.7564952061603,28.6497380521718,28.7467900103432,35526.3311010566,0.0299,1.0
2014-12-24,29.726,29.75,29.58,29.7,16985,28.8496650860047,28.8729575559659,28.7079692270746,28.8244315768802,17500.934880694,0.0,1.0
2014-12-26,29.75,29.87,29.73,29.8,33262,28.8729575559659,28.9894199057714,28.8535471643316,28.9214835350515,34272.3636150511,0.0,1.0
2014-12-29,29.82,29.8767,29.8,29.8,21555,28.9408939266858,28.9959223869689,28.9214835350515,28.9214835350515,22209.7528026705,0.0,1.0
2014-12-30,29.67,29.7599,29.66,29.75,4708,28.7953159894288,28.8825656998248,28.7856107936117,28.8729575559659,4851.00979795745,0.0,1.0
2014-12-31,29.3901,30.1,29.3901,29.7,32145,28.5236675585073,29.2126394095655,28.5236675585073,28.8244315768802,33121.4337203361,0.0,1.0
2015-01-02,29.18,29.5822,29.0701,29.5822,84879,28.3197613943894,28.7101043701544,28.2131012923591,28.7101043701544,87457.2771114762,0.0,1.0
2015-01-05,28.85,29.09,28.76,29.09,16717,27.999489932424,28.2324146320352,27.9121431700699,28.2324146320352,17224.7941360354,0.0,1.0
2015-01-06,28.49,28.92,28.34,28.92,46875,27.6501028830073,28.067426303144,27.5045249457503,28.067426303144,48298.870917429,0.0,1.0
2015-01-07,28.82,28.829,28.653,28.82,10656,27.9703743449726,27.9791090212081,27.8082975748265,27.9703743449726,10979.6857279173,0.0,1.0
2015-01-08,29.28,29.38,28.99,28.99,18749,28.4168133525607,28.513865310732,28.1353626738639,28.1353626738639,19318.5179910587,0.0,1.0
2015-01-09,29.13,29.34,29.11,29.34,26371,28.2712354153037,28.4750445274635,28.2518250236694,28.4750445274635,27172.0431992217,0.0,1.0
2015-01-12,29.09,29.19,28.93,29.11,16213,28.2324146320352,28.3294665902065,28.0771314989611,28.2518250236694,16705.4846759312,0.0,1.0
2015-01-13,28.98,29.52,28.74,29.38,57197,28.1256574780467,28.6497380521718,27.8927327784356,28.513865310732,58934.411090436,0.0,1.0
2015-01-14,28.93,28.9472,28.76,28.81,8194,28.0771314989611,28.0938244357665,27.9121431700699,27.9606691491555,8442.9002303448,0.0,1.0
2015-01-15,28.708,28.99,28.6,28.99,20396,27.8616761518208,28.1353626738639,27.7568600369958,28.1353626738639,21015.5471196134,0.0,1.0
2015-01-16,28.91,28.91,28.59,28.63,24165,28.0577211073268,28.0577211073268,27.7471548411786,27.7859756244471,24899.033935353,0.0,1.0
2015-01-20,29.01,29.24,28.829,29.24,34352,28.1547730654981,28.3779925692922,27.9791090212081,28.3779925692922,35395.4733601178,0.0,1.0
2015-01-21,29.12,29.1799,28.98,29.02,10667,28.2615302194866,28.3196643424312,28.1256574780467,28.1644782613153,10991.0198629592,0.0,1.0
2015-01-22,29.76,29.76,29.1856,29.22,283795,28.882662751783,28.882662751783,28.325196304047,28.3585821776579,292415.532202917,0.0,1.0
2015-01-23,29.71,29.83,29.4,29.41,22702,28.8341367726973,28.9505991225029,28.5332757023663,28.5429808981834,23391.5939747728,0.0,1.0
2015-01-26,30.02,30.02,29.68,29.69,116983,29.1349978430284,29.1349978430284,28.8050211852459,28.8147263810631,120536.465419383,0.0,1.0
2015-01-27,29.79,29.9339,29.59,29.7192,9848,28.9117783392344,29.0514361070429,28.7176744228918,28.8430655528491,10147.1419902899,0.0,1.0
2015-01-28,29.48,30.58,29.455,30.58,28250,28.6109172689033,29.6784888087878,28.5866542793605,29.6784888087878,29108.1195395705,0.0,1.0
2015-01-29,29.78,29.79,29.35,29.59,38071,28.9020731434173,28.9117783392344,28.4847497232806,28.7176744228918,39227.4413802119,0.0,1.0
2015-01-30,29.191,29.583,29.191,29.583,78724,28.3304371097882,28.7108807858198,28.3304371097882,28.7108807858198,81115.3133675452,0.0,1.0
2015-02-02,29.27,29.42,28.8468,29.42,41571,28.4071081567436,28.5526860940005,27.9963842697626,28.5526860940005,42833.75707538,0.0,1.0
2015-02-03,29.71,29.71,29.38,29.49,18417,28.8341367726973,28.8341367726973,28.513865310732,28.6206224647204,18976.4331879742,0.0,1.0
2015-02-04,29.65,29.8004,29.634,29.65,117912,28.7759055977945,28.9218717428842,28.7603772844871,28.7759055977945,121493.684642472,0.0,1.0
2015-02-05,29.944,29.944,29.82,29.82,19798,29.0612383548182,29.0612383548182,28.9408939266858,28.9408939266858,20399.3823236962,0.0,1.0
2015-02-06,29.76,30.0,29.67,30.0,54709,28.882662751783,29.1155874513941,28.7953159894288,29.1155874513941,56370.8358191279,0.0,1.0
2015-02-09,29.49,29.62,29.45,29.61,23756,28.6206224647204,28.7467900103432,28.5818016814519,28.737084814526,24477.6101869748,0.0,1.0
2015-02-10,29.82,29.82,29.49,29.62,14587,28.9408939266858,28.9408939266858,28.6206224647204,28.7467900103432,15030.0934415474,0.0,1.0
2015-02-11,29.82,29.891,29.65,29.88,36690,28.9408939266858,29.0098008169874,28.7759055977945,28.9991251015886,37804.49224449,0.0,1.0
2015-02-12,30.01,30.07,29.84,29.84,21136,29.1252926472113,29.1835238221141,28.96030431832,28.96030431832,21778.0252951633,0.0,1.0
2015-02-13,30.15,30.15,30.01,30.01,30749,29.2611653886511,29.2611653886511,29.1252926472113,29.1252926472113,31683.0289459205,0.0,1.0
2015-02-17,30.128,30.26,30.086,30.14,43624,29.2398139578534,29.3679225426396,29.1990521354215,29.251460192834,44949.1188245743,0.0,1.0
2015-02-18,30.35,30.35,30.09,30.12,113161,29.4552693049937,29.4552693049937,29.2029342137483,29.2320498011997,116598.36868026,0.0,1.0
2015-02-19,30.27,30.43,30.23,30.24,25904,29.3776277384567,29.5329108715308,29.3388069551882,29.3485121510053,26690.857647895,0.0,1.0
2015-02-20,30.4916,30.539,30.15,30.3,26046,29.5926948777643,29.6386975059375,29.2611653886511,29.4067433259081,26837.1710275276,0.0,1.0
2015-02-23,30.588,30.589,30.45,30.56,22148,29.6862529654415,29.6872234850232,29.5523212631651,29.6590784171535,22820.7657190233,0.0,1.0
2015-02-24,30.55,30.66,30.48,30.66,27382,29.6493732213364,29.7561303753248,29.5814368506164,29.7561303753248,28213.7532471688,0.0,1.0
2015-02-25,30.5,30.6699,30.47,30.62,27487,29.6008472422507,29.7657385191838,29.5717316547993,29.7173095920563,28321.9427180239,0.0,1.0
2015-02-26,30.4608,30.61,30.42,30.61,11168,29.5628028746476,29.7076043962392,29.5232056757137,29.7076043962392,11507.2381953247,0.0,1.0
2015-02-27,30.41,30.54,30.41,30.44,18154,29.5135004798965,29.6396680255192,29.5135004798965,29.5426160673479,18705.4443228801,0.0,1.0
2015-03-02,30.78,30.78,30.49,30.5,110908,29.8725927251304,29.8725927251304,29.5911420464336,29.6008472422507,114276.931748484,0.0,1.0
2015-03-03,30.56,30.77,30.44,30.77,19387,29.6590784171535,29.8628875293133,29.5426160673479,29.8628875293133,19975.8978234922,0.0,1.0
2015-03-04,30.43,30.51,30.3148,30.49,12828,29.5329108715308,29.6105524380678,29.4211070157174,29.5911420464336,13217.6622107473,0.0,1.0
2015-03-05,30.509,30.59,30.45,30.59,7327,29.6095819184861,29.6881940046049,29.5523212631651,29.6881940046049,7549.56431385605,0.0,1.0
2015-03-06,29.9573,30.28,29.9573,29.9578,17344,29.074146265255,29.3873329342738,29.074146265255,29.0746315250458,17870.8398334269,0.0,1.0
2015-03-09,30.23,30.2899,30.1399,30.179,19568,29.3388069551882,29.3969410781328,29.2513631408758,29.2893104565208,20162.395863728,0.0,1.0
2015-03-10,29.96,30.07,29.83,30.07,112708,29.0767666681256,29.1835238221141,28.9505991225029,29.1835238221141,116131.608391714,0.0,1.0
2015-03-11,30.17,30.17,29.9528,30.05,15345,29.2805757802854,29.2805757802854,29.0697789271373,29.1641134304798,15811.1183835295,0.0,1.0
2015-03-12,30.59,30.59,30.31,30.31,12512,29.6881940046049,29.6881940046049,29.4164485217252,29.4164485217252,12892.0634222692,0.0,1.0
2015-03-13,30.42,30.6,30.2301,30.6,28430,29.5232056757137,29.697899200422,29.3389040071463,29.697899200422,29293.5872038934,0.0,1.0
2015-03-16,30.8899,30.89,30.67,30.67,18584,29.9792528271607,29.9793498791188,29.7658355711419,29.7658355711419,19148.5059654293,0.0,1.0
2015-03-17,31.0032,31.01,30.8,30.86,21925,30.0892126957688,30.0958122289244,29.8920031167647,29.9502342916674,22590.9918904454,0.0,1.0
2015-03-18,31.222,31.29,30.8202,30.8202,13442,30.3015623802476,30.3675577118041,29.9116076123153,29.9116076123153,13850.313021271,0.0,1.0
2015-03-19,31.26,31.31,31.146,31.21,27954,30.3384421243527,30.3869681034384,30.2278028920374,30.289916145267,28803.1282693506,0.0,1.0
2015-03-20,31.57,31.6199,31.32,31.32,10265,30.6393031946838,30.6877321218113,30.3966732992555,30.3966732992555,10576.8087459714,0.0,1.0
2015-03-23,31.65,31.7,31.57,31.7,41699,30.7169447612208,30.7654707403065,30.6393031946838,30.7654707403065,42965.6451922319,0.0,1.0
2015-03-24,31.39,31.61,31.38,31.61,43010,30.4646096699754,30.6781239779523,30.4549044741583,30.6781239779523,44316.4680140506,0.0,1.0
2015-03-25,30.67,31.41,30.63,31.41,93179,29.836101188858,30.5559810349537,29.7971887647447,30.5559810349537,95783.2899114586,0.0724,1.0
2015-03-26,30.5425,30.68,30.39,30.51,16523,29.7120678369969,29.8458292948863,29.563714220065,29.6804514924049,16984.8066539352,0.0,1.0
2015-03-27,30.87,30.87,30.55,30.55,42045,30.0306633094244,30.0306633094244,29.7193639165181,29.7193639165181,43220.1292601045,0.0,1.0
2015-03-30,31.299,31.3099,31.07,31.09,20451,30.4479990580393,30.4586026936102,30.2252254299908,30.2446816420474,21022.5915923034,0.0,1.0
2015-03-31,31.135,31.32,31.0565,31.229,25934,30.2884581191749,30.4684280806988,30.2120924868525,30.3799023158411,26658.8377269961,0.0,1.0
2015-04-01,30.96,31.18,30.7578,31.18,332294,30.1182162636793,30.3322345963023,29.9215139597866,30.3322345963023,341581.392135977,0.0,1.0
2015-04-02,31.0788,31.15,30.971,31.0237,25073,30.2337861632957,30.3030502782173,30.1289171803104,30.1801842990797,25773.7733604139,0.0,1.0
2015-04-06,31.17,31.23,30.9108,30.94,246601,30.322506490274,30.3808751264439,30.0703539820199,30.0987600516226,253493.330851969,0.0,1.0
2015-04-07,30.95,31.3,30.95,31.12,39673,30.1084881576509,30.4489718686421,30.1084881576509,30.2738659601324,40781.8334673833,0.0,1.0
2015-04-08,31.17,31.179,30.97,31.01,76805,30.322506490274,30.3312617856995,30.1279443697076,30.1668567938209,78951.6477065603,0.0,1.0
2015-04-09,31.13,31.23,31.0194,31.23,7645,30.2835940661607,30.3808751264439,30.1760012134875,30.3808751264439,7858.672569711,0.0,1.0
2015-04-10,31.278,31.31,31.17,31.2,33173,30.4275700353798,30.4586999746705,30.322506490274,30.3516908083589,34100.1628718147,0.0,1.0
2015-04-13,31.11,31.3799,31.11,31.34,122373,30.2641378541041,30.5266994358084,30.2641378541041,30.4878842927554,125793.242429463,0.0,1.0
2015-04-14,31.069,31.1599,30.89,31.1,14313,30.224252619388,30.3126811031854,30.050119521481,30.2544097480757,14713.0386514419,0.0,1.0
2015-04-15,31.12,31.26,31.12,31.15,150815,30.2738659601324,30.4100594445289,30.2738659601324,30.3030502782173,155030.177057026,0.0,1.0
2015-04-16,31.11,31.1499,31.0,31.13,55969,30.2641378541041,30.3029529971571,30.1571286877925,30.2835940661607,57533.2956251347,0.0,1.0
2015-04-17,30.75,31.43,30.6201,31.43,20433,29.9139260370845,30.5754372470103,29.7875579397767,30.5754372470103,21004.0885045003,0.0,1.0
2015-04-20,31.03,31.03,30.82,30.82,19125,30.1863130058775,30.1863130058775,29.9820227792828,29.9820227792828,19659.5307908074,0.0,1.0
2015-04-21,31.14,31.21,31.106,31.1097,10512,30.293322172189,30.3614189143873,30.2602466116927,30.2638460109232,10805.8032770179,0.0,1.0
2015-04-22,31.22,31.26,30.9976,31.13,33011,30.3711470204156,30.4100594445289,30.1547939423457,30.2835940661607,33933.6350815866,0.0,1.0
2015-04-23,31.36,31.38,31.1868,31.27,24421,30.5073405048121,30.5267967168687,30.3388497084016,30.4197875505572,25103.5504022122,0.0,1.0
2015-04-24,31.2437,31.35,31.18,31.35,17047,30.3942026317027,30.4976123987837,30.3322345963023,30.4976123987837,17523.4520988703,0.0,1.0
2015-04-27,30.81,31.27,30.78,31.23,105588,29.9722946732545,30.4197875505572,29.9431103551695,30.3808751264439,108539.11305306,0.0,1.0
2015-04-28,30.81,30.94,30.47,30.75,29389,29.9722946732545,30.0987600516226,29.6415390682916,29.9139260370845,30210.4026358713,0.0,1.0
2015-04-29,30.42,30.7199,30.28,30.55,34954,29.59289853815,29.8846444379393,29.4567050537535,29.7193639165181,35930.9406150004,0.0,1.0
2015-04-30,29.9202,30.42,29.87,30.41,16275,29.1066877988545,29.59289853815,29.0578527065924,29.5831704321217,16729.8752219813,0.0,1.0
2015-05-01,30.27,30.3071,29.94,29.94,102415,29.4469769477252,29.4830682210902,29.1259494487906,29.1259494487906,105277.4298531,0.0,1.0
2015-05-04,30.42,30.5264,30.3802,30.5229,13805,29.59289853815,29.6964055862913,29.5541806761573,29.6930007491814,14190.8403956652,0.0,1.0
2015-05-05,29.97,30.47,29.92,30.47,89643,29.1551337668756,29.6415390682916,29.106493236734,29.6415390682916,92148.4611074693,0.0,1.0
2015-05-06,29.8367,30.14,29.7705,30.14,16424,29.0254581135181,29.320511569357,28.9610580516106,29.320511569357,16883.0396710181,0.0,1.0
2015-05-07,30.23,30.23,29.91,29.91,30398,29.4080645236119,29.4080645236119,29.0967651307056,29.0967651307056,31247.6035021681,0.0,1.0
2015-05-08,30.5,30.7499,30.4401,30.53,13499,29.6707233863765,29.9138287560243,29.6124520312669,29.6999077044615,13876.2879030123,0.0,1.0
2015-05-11,30.44,30.57,30.44,30.51,9358,29.6123547502066,29.7388201285748,29.6123547502066,29.6804514924049,9619.54975897392,0.0,1.0
2015-05-12,30.26,30.32,30.0408,30.32,17481,29.4372488416968,29.4956174778668,29.2240087575561,29.4956174778668,17969.5821047898,0.0,1.0
2015-05-13,30.37,30.42,30.2599,30.42,12456,29.5442580080084,29.59289853815,29.4371515606366,29.59289853815,12804.1367597541,0.0,1.0
2015-05-14,30.668,30.6897,30.36,30.38,14764,29.8341555676523,29.8552655577338,29.5345299019801,29.5539861140367,15176.6437958422,0.0,1.0
2015-05-15,30.69,30.73,30.61,30.69,31982,29.8555574009146,29.8944698250279,29.7777325526881,29.8555574009146,32875.875228842,0.0,1.0
2015-05-18,31.01,31.01,30.6947,30.7,10583,30.1668567938209,30.1668567938209,29.8601296107479,29.8652855069429,10878.787678908,0.0,1.0
2015-05-19,30.95,31.0906,30.93,31.08,41627,30.1084881576509,30.2452653284091,30.0890319455943,30.2349535360191,42790.4464433434,0.0,1.0
2015-05-20,31.0,31.08,30.9463,31.08,16292,30.1571286877925,30.2349535360191,30.1048887584205,30.2349535360191,16747.350360462,0.0,1.0
2015-05-21,30.99,31.06,30.9305,31.05,15430,30.1474005817642,30.2154973239625,30.0895183508957,30.2057692179341,15861.2580445573,0.0,1.0
2015-05-22,31.02,31.05,30.91,30.91,10613,30.1765848998492,30.2057692179341,30.0695757335377,30.0695757335377,10909.6261585798,0.0,1.0
2015-05-26,30.68,30.913,30.6,30.87,42820,29.8458292948863,30.0724941653462,29.7680044466597,30.0306633094244,44016.7899849608,0.0,1.0
2015-05-27,31.0,31.0,30.67,30.7,14694,30.1571286877925,30.1571286877925,29.836101188858,29.8652855069429,15104.6873432745,0.0,1.0
2015-05-28,30.9538,31.0648,30.88,31.0,16606,30.1121848379417,30.2201668148561,30.0403914154527,30.1571286877925,17070.126447694,0.0,1.0
2015-05-29,30.85,30.9599,30.7101,30.9,9451,30.0112070973677,30.118118982619,29.8751108940315,30.0598476275093,9715.14904595668,0.0,1.0
2015-06-01,30.92,31.02,30.7345,30.88,77994,30.079303839566,30.1765848998492,29.8988474727406,30.0403914154527,80173.8794508881,0.0,1.0
2015-06-02,30.9,31.0,30.85,30.8723,10615,30.0598476275093,30.1571286877925,30.0112070973677,30.0329007738109,10911.6820572246,0.0,1.0
2015-06-03,31.07,31.17,30.8872,30.96,12627,30.2252254299908,30.322506490274,30.0473956517931,30.1182162636793,12979.9160938837,0.0,1.0
2015-06-04,30.7729,30.9304,30.74,30.8999,7894,29.9362033998894,30.0894210698354,29.9041979310562,30.0597503464491,8114.63195098739,0.0,1.0
2015-06-05,30.8863,30.89,30.54,30.76,21150,30.0465201222505,30.050119521481,29.7096358104898,29.9236541431129,21741.1281686577,0.0,1.0
2015-06-08,30.6698,30.85,30.65,30.83,11375,29.8359066267374,30.0112070973677,29.8166449768013,29.9917508853111,11692.923542245,0.0,1.0
2015-06-09,30.52,30.7,30.358,30.7,24904,29.6901795984332,29.8652855069429,29.5325842807744,29.8652855069429,25600.0499249291,0.0,1.0
2015-06-10,30.84,30.92,30.62,30.67,13981,30.0014789913394,30.079303839566,29.7874606587164,29.836101188858,14371.7594764067,0.0,1.0
2015-06-11,30.978,31.02,30.88,30.88,21504,30.1357268545302,30.1765848998492,30.0403914154527,30.0403914154527,22105.0222287856,0.0,1.0
2015-06-12,30.9899,31.016,30.87,30.87,7501,30.1473033007039,30.1726936574379,30.0306633094244,30.0306633094244,7710.64786728611,0.0,1.0
2015-06-15,30.83,30.8399,30.6144,30.6144,8119,29.9917508853111,30.0013817102791,29.7820129193405,29.7820129193405,8345.92054852631,0.0,1.0
2015-06-16,31.06,31.09,30.86,30.86,17127,30.2154973239625,30.2446816420474,30.0209352033961,30.0209352033961,17605.6880446619,0.0,1.0
2015-06-17,31.11,31.1999,30.99,31.11,16993,30.2641378541041,30.3515935272987,30.1474005817642,30.2641378541041,17467.9428354609,0.0,1.0
2015-06-18,31.4799,31.4999,31.26,31.26,10407,30.6239804960916,30.6434367081483,30.4100594445289,30.4100594445289,10697.8685981664,0.0,1.0
2015-06-19,31.49,31.5504,31.4178,31.53,14179,30.6338058831802,30.6925636435913,30.5635689576558,30.6727183072935,14575.293442241,0.0,1.0
2015-06-22,31.58,31.7,31.5556,31.7,11946,30.7213588374351,30.838096109775,30.697622258726,30.838096109775,12279.8826053326,0.0,1.0
2015-06-23,31.64,31.7,31.526,31.7,36058,30.779727473605,30.838096109775,30.6688270648822,30.838096109775,37065.7966669247,0.0,1.0
2015-06-24,31.23,31.5216,31.2,31.52,64581,30.3957591286672,30.6795696749983,30.3665605127895,30.6780124154848,66353.4877172333,0.0153,1.0
2015-06-25,31.25,31.4,31.16,31.4,26611,30.4152248725857,30.5612179519741,30.3276290249526,30.5612179519741,27341.3645134527,0.0,1.0
2015-06-26,31.26,31.328,31.14,31.23,11348,30.4249577445449,30.4911412738677,30.3081632810342,30.3957591286672,11659.456784738,0.0,1.0
2015-06-29,30.61,31.0593,30.61,31.02,27132,29.7923210671951,30.2296190043232,29.7923210671951,30.1913688175235,27876.6638600203,0.0,1.0
2015-06-30,30.75,30.8947,30.6831,30.76,58859,29.9285812746243,30.0694159318743,29.8634683612171,29.9383141465835,60474.4419186546,0.0,1.0
2015-07-01,30.92,31.07,30.76,31.07,165489,30.0940400979312,30.2400331773196,29.9383141465835,30.2400331773196,170031.004921528,0.0,1.0
2015-07-02,30.84,31.04,30.7,31.02,21562,30.0161771222574,30.2108345614419,29.8799169148282,30.1913688175235,22153.7898477723,0.0,1.0
2015-07-06,30.6601,30.93,30.59,30.6641,132347,29.8410827557109,30.1037729698904,29.7728553232767,29.8449759044946,135979.390825671,0.0,1.0
2015-07-07,30.88,30.88,30.4,30.76,14088,30.0551086100943,30.0551086100943,29.5879307560514,29.9383141465835,14474.6587225404,0.0,1.0
2015-07-08,30.46,30.74,30.3215,30.68,23748,29.6463279878067,29.9188484026651,29.5115277111714,29.8604511709097,24399.786722238,0.0,1.0
2015-07-09,30.57,30.82,30.539,30.82,15465,29.7533895793582,29.9967113783389,29.7232176762846,29.9967113783389,15889.4518131805,0.0,1.0
2015-07-10,30.98,30.98,30.814,30.814,48570,30.1524373296865,30.1524373296865,29.9908716551634,29.9908716551634,49903.0504084177,0.0,1.0
2015-07-13,31.27,31.45,31.1401,31.45,48491,30.4346906165041,30.6098823117702,30.3082606097538,30.6098823117702,49821.8821773642,0.0,1.0
2015-07-14,31.46,31.484,31.27,31.27,36259,30.6196151837295,30.6429740764316,30.4346906165041,30.4346906165041,37254.1631615979,0.0,1.0
2015-07-15,31.34,31.4599,31.2821,31.42,20468,30.5028207202187,30.6195178550099,30.4464673915748,30.5806836958926,21029.7639645767,0.0,1.0
2015-07-16,31.485,31.58,31.37,31.58,31917,30.6439473636275,30.7364096472402,30.5320193360964,30.7364096472402,32792.9927915476,0.0,1.0
2015-07-17,31.3,31.51,31.212,31.51,19128,30.4638892323818,30.6682795435256,30.3782399591406,30.6682795435256,19652.9863745566,0.0,1.0
2015-07-20,31.4,31.46,31.35,31.39,27420,30.5612179519741,30.6196151837295,30.512553592178,30.5514850800149,28172.5682972784,0.0,1.0
2015-07-21,31.19,31.49,31.12,31.36,31925,30.3568276408303,30.6488137996071,30.2886975371157,30.5222864641372,32801.2123592492,0.0,1.0
2015-07-22,31.37,31.4,31.06,31.06,42646,30.5320193360964,30.5612179519741,30.2303003053604,30.2303003053604,43816.4605253732,0.0,1.0
2015-07-23,31.15,31.57,31.12,31.56,26789,30.3178961529934,30.726676775281,30.2886975371157,30.7169439033217,27524.2498948137,0.0,1.0
2015-07-24,30.89,31.21,30.73,31.2,21067,30.0648414820535,30.3762933847488,29.9091155307059,30.3665605127895,21645.204096235,0.0,1.0
2015-07-27,30.58,30.76,30.51,30.76,19988,29.7631224513174,29.9383141465835,29.6949923476029,29.9383141465835,20536.58990248,0.0,1.0
2015-07-28,30.89,30.9,30.47,30.74,39952,30.0648414820535,30.0745743540127,29.6560608597659,29.9188484026651,41048.521101855,0.0,1.0
2015-07-29,31.16,31.16,30.85,31.06,35050,30.3276290249526,30.3276290249526,30.0259099942166,30.2303003053604,36011.9809926918,0.0,1.0
2015-07-30,31.21,31.3,31.02,31.06,23745,30.3762933847488,30.4638892323818,30.1913688175235,30.2303003053604,24396.7043843499,0.0,1.0
2015-07-31,31.32,31.48,31.28,31.29,24726,30.4833549763003,30.6390809276479,30.4444234884634,30.4541563604226,25404.6288737602,0.0,1.0
2015-08-03,31.22,31.32,31.048,31.3,52357,30.386026256708,30.4833549763003,30.2186208590093,30.4638892323818,53793.9882691686,0.0,1.0
2015-08-04,31.24,31.39,31.1401,31.26,20575,30.4054920006265,30.5514850800149,30.3082606097538,30.4249577445449,21139.7006825858,0.0,1.0
2015-08-05,31.42,31.6293,31.3476,31.52,16255,30.5806836958926,30.7843927059992,30.5102177029077,30.6780124154848,16701.1341237148,0.0,1.0
2015-08-06,30.78,31.38,30.7097,31.38,22814,29.957779890502,30.5417522080556,29.8893578006286,30.5417522080556,23440.1521930747,0.0,1.0
2015-08-07,30.72,30.83,30.5601,30.7,27668,29.8993826587466,30.0064442502981,29.7437540361186,29.8799169148282,28427.3748960284,0.0,1.0
2015-08-10,31.17,31.2599,30.99,31.05,33569,30.3373618969119,30.4248604158253,30.1621702016458,30.2205674334011,34490.3335219306,0.0,1.0
2015-08-11,30.8,31.07,30.7,30.97,22529,29.9772456344205,30.2400331773196,29.8799169148282,30.1427044577273,23147.3300937047,0.0,1.0
2015-08-12,30.619,30.6999,30.17,30.53,52941,29.8010806519584,29.8798195861086,29.3640747009891,29.7144580915213,54394.0167113864,0.0,1.0
2015-08-13,30.706,30.91,30.55,30.73,23038,29.8857566380037,30.084307225972,29.7339238354398,29.9091155307059,23670.3000887199,0.0,1.0
2015-08-14,30.99,30.99,30.6301,30.68,34109,30.1621702016458,30.1621702016458,29.8118841398332,29.8604511709097,35045.1543417895,0.0,1.0
2015-08-17,31.29,31.29,30.7688,30.95,39277,30.4541563604226,30.4541563604226,29.9468790739077,30.1232387138089,40354.9950770314,0.0,1.0
2015-08-18,31.066,31.33,31.0001,31.33,15687,30.2361400285359,30.4930878482595,30.1720004023246,30.4930878482595,16117.5448169003,0.0,1.0
2015-08-19,30.82,30.99,30.658,30.75,22370,29.9967113783389,30.1621702016458,29.8390388525994,29.9285812746243,22983.9661856352,0.0,1.0
2015-08-20,29.86,30.44,29.86,30.44,56880,29.0623556702531,29.6268622438883,29.0623556702531,29.6268622438883,58441.126358468,0.0,1.0
2015-08-21,29.06,29.72,29.06,29.5,47381,28.2837259135149,28.9260954628239,28.2837259135149,28.7119722797209,48681.4171587653,0.0,1.0
2015-08-24,28.03,29.73,21.04,26.3,68920,27.2812401017145,28.9358283347831,20.4779626022145,25.5974532527681,70811.5757493954,0.0,1.0
2015-08-25,27.96,29.0,27.93,29.0,69180,27.2131099979999,28.2253286817595,27.1839113821222,28.2253286817595,71078.7116996978,0.0,1.0
2015-08-26,28.61,28.63,27.8,28.37,33030,27.8457466753496,27.8652124192681,27.0573840466522,27.6121577483282,33936.5401480345,0.0,1.0
2015-08-27,29.05,29.3153,28.8001,28.95,52051,28.2739930415557,28.532206134634,28.0307685712946,28.1766643219634,53479.5898045818,0.0,1.0
2015-08-28,29.31,29.3399,29.12,29.12,42158,28.5270477124956,28.5561489996537,28.3421231452702,28.3421231452702,43315.0668955748,0.0,1.0
2015-08-31,29.03,29.34,29.01,29.15,22686,28.2545272976372,28.5562463283732,28.2350615537187,28.3713217611479,23308.6391098489,0.0,1.0
2015-09-01,28.2,28.6,28.13,28.42,165823,27.4466989250213,27.8360138033904,27.3785688213067,27.6608221081243,170374.171873071,0.0,1.0
2015-09-02,28.644,28.644,28.34,28.57,43895,27.878838440011,27.878838440011,27.5829591324505,27.8068151875127,45099.7405327876,0.0,1.0
2015-09-03,28.9,29.1599,28.75,28.75,41785,28.1279999621672,28.3809573043876,27.9820068827788,27.9820068827788,42931.8295514872,0.0,1.0
2015-09-04,28.6,28.82,28.4912,28.8092,19304,27.8360138033904,28.0501369864934,27.730120156474,28.0396254847775,19833.816863992,0.0,1.0
2015-09-08,29.4211,29.4211,28.9601,29.12,23296,28.6351799199626,28.6351799199626,28.1864945226422,28.3421231452702,23935.3811470969,0.0,1.0
2015-09-09,29.13,29.75,29.08,29.75,18677,28.3518560172295,28.9552940787016,28.3031916574333,28.9552940787016,19189.6082453781,0.0,1.0
2015-09-10,29.15,29.39,29.05,29.15,30735,28.3713217611479,28.6049106881694,28.2739930415557,28.3713217611479,31578.5516636343,0.0,1.0
2015-09-11,29.35,29.382,29.04,29.04,23166,28.5659792003325,28.597124390602,28.2642601695964,28.2642601695964,23801.8131719457,0.0,1.0
2015-09-14,29.268,29.43,29.21,29.39,12788,28.4861696502668,28.6438421760063,28.4297189929033,28.6049106881694,13138.9789710283,0.0,1.0
2015-09-15,29.62,29.659,29.32,29.33,24148,28.8287667432316,28.8667249438726,28.5367805844548,28.546513456414,24810.7651073187,0.0,1.0
2015-09-16,29.8192,29.8192,29.556,29.56,15633,29.0226455526594,29.0226455526594,28.7664763626926,28.7703695114763,16062.0627349144,0.0,1.0
2015-09-17,29.87,30.2457,29.76,29.79,20904,29.0720885422123,29.4377525417205,28.9650269506608,28.9942255665385,21477.7304043146,0.0,1.0
2015-09-18,29.4104,29.79,29.4,29.52,15272,28.6247657469662,28.9942255665385,28.6146435601286,28.7314380236393,15691.1547423791,0.0,1.0
2015-09-21,29.632,29.9182,29.51,29.65,7508,28.8404461895827,29.1190009850558,28.7217051516801,28.8579653591093,7714.06428796375,0.0,1.0
2015-09-22,29.2,29.3499,29.05,29.2,22099,28.4199861209441,28.5658818716129,28.2739930415557,28.4199861209441,22705.528329743,0.0,1.0
2015-09-23,29.18,29.3399,29.07,29.3399,124751,28.4101559202652,28.5658373435569,28.3030580055555,28.5658373435569,128131.43969419,0.0099,1.0
2015-09-24,28.93,29.0199,28.6801,28.845,13002,28.1667515686523,28.2542797734923,27.92344457878,28.0839940891039,13354.3216399376,0.0,1.0
2015-09-25,28.83,29.21,28.7,29.1398,12992,28.0693898280071,28.4393644424588,27.9428195651683,28.3710165005259,13344.05066498,0.0,1.0
2015-09-28,27.85,28.72,27.7424,28.72,35282,27.1152447696843,27.9622919132974,27.0104835367501,27.9622919132974,36238.0538455837,0.0,1.0
2015-09-29,27.62,27.92,27.49,27.9,52543,26.8913127662003,27.1833979881359,26.7647425033616,27.1639256400069,53966.7837199849,0.0,1.0
2015-09-30,28.12,28.12,27.82,27.97,31058,27.3781214694263,27.3781214694263,27.0860362474907,27.2320788584585,31899.5940234719,0.0,1.0
2015-10-01,28.02,28.15,27.7956,27.99,167536,27.2807597287811,27.4073299916198,27.0622799827733,27.2515512065875,172075.806050499,0.0,1.0
2015-10-02,28.39,28.39,27.67,27.92,11237,27.6409981691683,27.6409981691683,26.9399936365229,27.1833979881359,11541.4945599122,0.0,1.0
2015-10-05,28.88,28.9035,28.67,28.67,75188,28.1180706983297,28.1409507073813,27.9136110429748,27.9136110429748,77225.4065115851,0.0,1.0
2015-10-06,28.56,28.9066,28.39,28.86,79312,27.8065131282651,28.1439689213413,27.6409981691683,28.0985983502006,81461.1565841203,0.0,1.0
2015-10-07,28.9051,28.91,28.57,28.69,31885,28.1425084952316,28.1472792205232,27.8162493023296,27.9330833911038,32749.0036524697,0.0,1.0
2015-10-08,29.13,29.1799,28.785,28.83,46788,28.3614750499426,28.4100585585246,28.0255770447168,28.0693898280071,48055.8376318568,0.0,1.0
2015-10-09,29.24,29.2803,29.08,29.14,40957,28.4685729646524,28.5078097461324,28.3127941796201,28.3712112240072,42066.8321340505,0.0,1.0
2015-10-12,29.368,29.3799,29.22,29.2501,39836,28.5931959926782,28.604782039815,28.4491006165233,28.4784065004575,40915.4558412979,0.0,1.0
2015-10-13,29.0332,29.45,29.0332,29.32,25559,28.2672288849981,28.6730326200072,28.2672288849981,28.5464623571685,26251.5848942598,0.0,1.0
2015-10-14,28.693,29.06,28.693,29.05,10720,27.9360042433232,28.293321831491,27.9360042433232,28.2835856574265,11010.4851546017,0.0,1.0
2015-10-15,29.1232,29.1232,28.76,28.78,17956,28.3548544515788,28.3548544515788,28.0012366095555,28.0207089576845,18442.5626339578,0.0,1.0
2015-10-16,29.22,29.26,29.0501,29.17,11106,28.4491006165233,28.4880453127814,28.2836830191671,28.4004197462007,11406.944787967,0.0,1.0
2015-10-19,29.42,29.5,29.22,29.22,30673,28.6438240978137,28.7217134903298,28.4491006165233,28.4491006165233,31504.1614876024,0.0,1.0
2015-10-20,29.37,29.5202,29.2701,29.39,16033,28.5951432274911,28.7413805619402,28.4978788485866,28.6146155756201,16467.4541496016,0.0,1.0
2015-10-21,29.08,29.4316,28.97,29.41,57235,28.3127941796201,28.6551180597285,28.2056962649104,28.6340879237492,58785.9251701145,0.0,1.0
2015-10-22,29.18,29.25,29.04,29.18,170437,28.4101559202652,28.4783091387169,28.273849483362,28.4101559202652,175055.415885714,0.0,1.0
2015-10-23,29.21,29.2276,28.97,29.21,48567,28.4393644424588,28.4565001088123,28.2056962649104,28.4393644424588,49883.0440768228,0.0,1.0
2015-10-26,29.28,29.2999,29.13,29.17,32433,28.5075176609104,28.5268926472988,28.3614750499426,28.4004197462007,33311.853080149,0.0,1.0
2015-10-27,29.15,29.26,29.0201,29.2,14830,28.3809473980717,28.4880453127814,28.2544744969736,28.4296282683943,15231.8558621962,0.0,1.0
2015-10-28,29.58,29.62,29.1161,29.19,39830,28.799602882846,28.8385475791041,28.347941767993,28.4198920943298,40909.2932563233,0.0,1.0
2015-10-29,29.46,29.53,29.3801,29.53,49355,28.6827687940718,28.7509220125234,28.6049767632963,28.7509220125234,50692.3969034856,0.0,1.0
2015-10-30,29.43,29.5199,29.4,29.515,18677,28.6535602718782,28.7410884767182,28.6243517496846,28.7363177514266,19183.0999284045,0.0,1.0
2015-11-02,29.72,29.7599,29.4337,29.44,36170,28.9359093197492,28.9747566542667,28.6571626562821,28.6632964459427,37150.1164218231,0.0,1.0
2015-11-03,29.65,29.7355,29.55,29.63,47601,28.8677561012976,28.9510003895492,28.7703943606524,28.8482837531686,48890.8678959138,0.0,1.0
2015-11-04,29.5634,29.72,29.52,29.72,19096,28.7834408338989,28.9359093197492,28.7411858384589,28.9359093197492,19613.45377913,0.0,1.0
2015-11-05,29.67,29.7,29.4501,29.7,21281,28.8872284494267,28.9164369716202,28.6731299817479,28.9164369716202,21857.6618073767,0.0,1.0
2015-11-06,29.61,29.7,29.4101,29.69,23044,28.8288114050395,28.9164369716202,28.6341852854898,28.9067007975557,23668.4346924106,0.0,1.0
2015-11-09,29.3328,29.535,29.15,29.5,55751,28.5589246599711,28.7557900995557,28.3809473980717,28.7217134903298,57261.7124863991,0.0,1.0
2015-11-10,29.51,29.51,29.2295,29.3899,15846,28.7314496643944,28.7314496643944,28.4583499818846,28.6145182138795,16275.3869178935,0.0,1.0
2015-11-11,29.466,29.67,29.36,29.67,8346,28.6886104985105,28.8872284494267,28.5854070534266,28.8872284494267,8572.15569965538,0.0,1.0
2015-11-12,28.89,29.31,28.88,29.31,27209,28.1278068723942,28.536726183104,28.1180706983297,28.536726183104,27946.2957622722,0.0,1.0
2015-11-13,28.57,28.797,28.5657,28.5904,24598,27.8162493023296,28.0372604535942,27.8120627474819,27.8361110974212,25264.5442008295,0.0,1.0
2015-11-16,28.91,28.93,28.5201,28.59,56442,28.1472792205232,28.1667515686523,27.7676657937477,27.8357216504586,57971.4368559729,0.0,1.0
2015-11-17,28.92,29.1891,28.8577,28.89,37818,28.1570153945878,28.419015838664,28.0963590301658,28.1278068723942,38842.7730948439,0.0,1.0
2015-11-18,29.2751,29.32,28.89,28.9675,17775,28.5027469356188,28.5464623571685,28.1278068723942,28.2032622213942,18256.6579872244,0.0,1.0
2015-11-19,29.3444,29.43,29.21,29.342,14975,28.5702186218859,28.6535602718782,28.4393644424588,28.5678819401104,15380.7849990821,0.0,1.0
2015-11-20,29.4758,29.61,29.425,29.51,30166,28.6981519490937,28.8288114050395,28.6486921848459,28.7314496643944,30983.4230572495,0.0,1.0
2015-11-23,29.63,29.7499,29.44,29.45,33712,28.8482837531686,28.9650204802022,28.6632964459427,28.6730326200072,34625.5107772325,0.0,1.0
2015-11-24,29.73,29.76,29.3601,29.55,46764,28.9456454938138,28.9748540160073,28.5855044151672,28.7703943606524,48031.1872919583,0.0,1.0
2015-11-25,29.83,29.87,29.767,29.82,14091,29.0430072344589,29.081951930717,28.9816693378525,29.0332710603944,14472.8308128258,0.0,1.0
2015-11-27,29.96,30.01,29.9,29.9,3423,29.1695774972977,29.2182583676203,29.1111604529106,29.1111604529106,3515.75472800388,0.0,1.0
2015-11-30,29.7301,30.02,29.72,30.02,9347,28.9457428555544,29.2279945416848,28.9359093197492,29.2279945416848,9600.28029291624,0.0,1.0
2015-12-01,30.02,30.02,29.78,29.93,16922,29.2279945416848,29.2279945416848,28.9943263641364,29.1403689751041,17380.5438233367,0.0,1.0
2015-12-02,29.84,30.0299,29.785,29.978,12086,29.0527434085235,29.2376333540087,28.9991944511686,29.1871026106138,12413.5003338168,0.0,1.0
2015-12-03,29.16,29.805,29.099,29.7645,21604,28.3906835721362,29.0186667992977,28.3312929103426,28.9792352943364,22189.4142985089,0.0,1.0
2015-12-04,29.6088,29.6258,29.3918,29.44,22632,28.8276430641518,28.8441945600615,28.6163680869517,28.6632964459427,23245.2705241554,0.0,1.0
2015-12-07,29.481,29.7,29.428,29.7,7416,28.7032147596073,28.9164369716202,28.6516130370653,28.9164369716202,7616.95502859385,0.0,1.0
2015-12-08,29.4545,29.5099,29.3108,29.3108,23857,28.6774138983363,28.7313523026537,28.5375050770291,28.5375050770291,24503.4649564676,0.0,1.0
2015-12-09,29.0,29.56,28.95,29.45,45351,28.2349047871039,28.7801305347169,28.1862239167813,28.6730326200072,46579.8985304423,0.0,1.0
2015-12-10,29.0325,29.204,29.01,29.01,46055,28.2665473528136,28.4335227380201,28.2446409611684,28.2446409611684,47302.9751674609,0.0,1.0
2015-12-11,28.65,28.93,28.61,28.73,20625,27.8941386948458,28.1667515686523,27.8551939985877,27.9720280873619,21183.8858501548,0.0,1.0
2015-12-14,28.63,28.6875,28.4201,28.67,28595,27.8746663467167,27.9306493475877,27.6703040531025,27.9136110429748,29369.8528914026,0.0,1.0
2015-12-15,28.8999,28.98,28.8,28.85,14943,28.1374456847181,28.2154324389749,28.0401813058135,28.0888621761361,15347.9178792176,0.0,1.0
2015-12-16,29.22,29.259,28.86,29.0,37485,28.4491006165233,28.4870716953749,28.0985983502006,28.2349047871039,38500.7496287542,0.0,1.0
2015-12-17,28.89,29.31,28.89,29.31,10944,28.1278068723942,28.536726183104,28.1278068723942,28.536726183104,11240.5549936531,0.0,1.0
2015-12-18,28.58,28.86,28.55,28.86,14173,27.8259854763941,28.0985983502006,27.7967769542006,28.0985983502006,14557.0528074785,0.0,1.0
2015-12-21,28.6738,28.8,28.54,28.73,29100,27.9173107891193,28.0401813058135,27.7870407801361,27.9720280873619,29888.537126764,0.0,1.0
2015-12-22,28.9096,28.9999,28.64,28.744,13020,28.1468897735607,28.2348074253633,27.8844025207812,27.9856587310522,13372.8093948614,0.0,1.0
2015-12-23,29.1099,29.1099,28.974,28.974,11263,28.3773450136678,28.3773450136678,28.2448649574891,28.2448649574891,11553.7518940579,0.0364,1.0
2015-12-24,29.11,29.18,29.018,29.018,9521,28.3774424971529,28.4456809366857,28.2877576909097,28.2877576909097,9766.78254313464,0.0,1.0
2015-12-28,29.2,29.22,28.93,29.065,30671,28.4651776336951,28.4846743307044,28.2019722240684,28.3335749288818,31462.7651906819,0.0,1.0
2015-12-29,29.4001,29.51,29.27,29.4074,43223,28.6602420872739,28.7673764373405,28.5334160732279,28.6673583816823,44338.7923392406,0.0,1.0
2015-12-30,29.16,29.4599,29.16,29.43,11535,28.4261842396763,28.718537211332,28.4261842396763,28.6893896493029,11832.773514868,0.0,1.0
2015-12-31,28.84,29.205,28.84,29.0,50168,28.1142370875262,28.4700518079474,28.1142370875262,28.2702106636013,51463.0760029387,0.0,1.0
2016-01-04,28.32,28.41,28.13,28.41,137963,27.6073229652823,27.6950581018246,27.4221043436932,27.6950581018246,141524.484822864,0.0,1.0
2016-01-05,28.3801,28.4799,28.31,28.42,71760,27.6659105397955,27.7631990578723,27.5975746167776,27.7048064503292,73612.4687843024,0.0,1.0
2016-01-06,28.13,28.2899,27.98,28.18,29804,27.4221043436932,27.5779804362832,27.2758791161229,27.4708460862167,30573.3837743499,0.0,1.0
2016-01-07,27.51,27.934,27.48,27.72,193225,26.8177067364024,27.2310367130013,26.7884616908884,27.0224220550009,198213.061327297,0.0,1.0
2016-01-08,27.15,27.71,27.15,27.66,17805,26.4667661902336,27.0126737064962,26.4667661902336,26.9639319639728,18264.6322004529,0.0,1.0
2016-01-11,27.03,27.3699,26.83,27.24,132676,26.3497860081773,26.6811323738517,26.1548190380835,26.5545013267758,136101.002068368,0.0,1.0
2016-01-12,27.38,27.38,26.9801,27.31,73366,26.6909782058415,26.6909782058415,26.3011417491389,26.6227397663086,75259.9273248205,0.0,1.0
2016-01-13,26.5318,27.348,26.46,27.348,61129,25.8641232856737,26.6597834906265,25.79413014341,26.6597834906265,62707.0318327148,0.0,1.0
2016-01-14,26.85,26.966,26.3601,26.63,33269,26.1743157350929,26.2873965777473,25.6967441418481,25.9598520679897,34127.831995331,0.0,1.0
2016-01-15,26.45,26.46,26.05,26.26,216330,25.7843817949053,25.79413014341,25.3944478547177,25.5991631733162,221914.511874416,0.0,1.0
2016-01-19,26.374,26.78,26.278,26.76,20540,25.7102943462696,26.1060772955601,25.6167102006246,26.0865805985507,21070.2356302895,0.0,1.0
2016-01-20,26.34,26.63,25.5001,26.11,113959,25.6771499613537,25.9598520679897,24.8583861704448,25.4529379457458,116900.826786376,0.0,1.0
2016-01-21,26.4012,26.68,26.25,26.3299,33117,25.7368098542024,26.0085938105132,25.5894148248115,25.667304129364,33971.9081484078,0.0,1.0
2016-01-22,26.84,26.91,26.6404,26.6404,10925,26.1645673865882,26.232805826121,25.9699903504346,25.9699903504346,11207.0264976101,0.0,1.0
2016-01-25,26.4401,26.879,26.4401,26.83,18226,25.7747309298857,26.2025859457565,25.7747309298857,26.1548190380835,18696.5002238391,0.0,1.0
2016-01-26,26.87,26.9,26.49,26.55,69872,26.1938124321023,26.2230574776163,25.8233751889241,25.8818652799522,71675.7304751501,0.0,1.0
2016-01-27,26.4824,26.9299,26.4824,26.7407,18953,25.8159664440605,26.2522050396454,25.8159664440605,26.0677662859366,19442.2675706366,0.0,1.0
2016-01-28,26.42,26.8,26.39,26.8,10873,25.7551367493912,26.1255739925694,25.7258917038772,26.1255739925694,11153.6841289259,0.0,1.0
2016-01-29,27.26,27.26,26.5,26.5,6671,26.5739980237852,26.5739980237852,25.8331235374287,25.8331235374287,6843.21041332331,0.0,1.0
2016-02-01,27.2987,27.3912,27.0492,27.0492,16680,26.6117241324983,26.7018963561667,26.3685028373063,26.3685028373063,17110.5905702643,0.0,1.0
2016-02-02,26.6801,26.96,26.655,26.83,18531,26.0086912939982,26.2815475686445,25.9842229392514,26.1548190380835,19009.3737324681,0.0,1.0
2016-02-03,26.6,26.6699,26.2301,26.2606,39155,25.9306070224756,25.9987479785234,25.5700156112872,25.5997480742265,40165.7778044783,0.0,1.0
2016-02-04,26.62,26.7399,26.47,26.53,61711,25.950103719485,26.0669864180563,25.8038784919147,25.8623685829428,63304.0560360659,0.0,1.0
2016-02-05,25.9,26.55,25.8767,26.55,27924,25.2482226271473,25.8818652799522,25.2255089751314,25.8818652799522,28644.8519834568,0.0,1.0
2016-02-08,25.2957,25.62,25.0501,25.62,25847,24.6591299270089,24.975268869016,24.4197104877337,24.975268869016,26514.2346804329,0.0,1.0
2016-02-09,25.44,25.6201,25.04,25.13,67264,24.7997985959316,24.9753663525011,24.409864655744,24.4975997922862,69000.4055226772,0.0,1.0
2016-02-10,25.61,26.044,25.61,25.71,45218,24.9655205205113,25.3885988456149,24.9655205205113,25.0630040055582,46385.2928301085,0.0,1.0
2016-02-11,25.4957,25.4957,25.13,25.4935,49256,24.8540968971027,24.8540968971027,24.4975997922862,24.8519522604317,50527.5329213991,0.0,1.0
2016-02-12,25.74,25.74,25.45,25.61,371149,25.0922490510723,25.0922490510723,24.8095469444363,24.9655205205113,380730.130669245,0.0,1.0
2016-02-16,26.27,26.27,25.96,26.0558,23182,25.6089115218209,25.6089115218209,25.3067127181755,25.4001018968504,23780.4382853636,0.0,1.0
2016-02-17,26.5301,26.6133,26.47,26.47,51751,25.8624660664279,25.9435723259869,25.8038784919147,25.8038784919147,53086.9408034619,0.0,1.0
2016-02-18,26.323,26.61,26.31,26.61,68537,25.6605777688957,25.9403553709803,25.6479049158396,25.9403553709803,70306.2677406596,0.0,1.0
2016-02-19,26.43,26.4793,26.19,26.2486,14012,25.7648850978959,25.812944456024,25.5309247337834,25.5880500560208,14373.7167308479,0.0,1.0
2016-02-22,26.75,26.8196,26.72,26.8196,21034,26.076832250046,26.1446807556386,26.0475872045319,26.1446807556386,21576.9881327901,0.0,1.0
2016-02-23,26.6,26.756,26.57,26.67,24283,25.9306070224756,26.0826812591488,25.9013619769616,25.9988454620085,24909.860360775,0.0,1.0
2016-02-24,26.81,26.9093,26.3403,26.3942,12391,26.1353223410741,26.2321234417257,25.6774424118088,25.7299860102491,12710.8709685938,0.0,1.0
2016-02-25,27.15,27.1713,26.9186,27.09,15629,26.4667661902336,26.4875301725486,26.2411894058351,26.4082760992055,16032.4592339724,0.0,1.0
2016-02-26,27.18,27.2728,27.15,27.19,10482,26.4960112357477,26.5864759098712,26.4667661902336,26.5057595842524,10752.5905490114,0.0,1.0
2016-02-29,27.06,27.274,27.06,27.19,9731,26.3790310536914,26.5876457116918,26.3790310536914,26.5057595842524,9982.20364743654,0.0,1.0
2016-03-01,27.6,27.6,27.3701,27.3701,3534,26.9054418729447,26.9054418729447,26.6813273408218,26.6813273408218,3625.22944096605,0.0,1.0
2016-03-02,27.71,27.72,27.5,27.56,37520,27.0126737064962,27.0224220550009,26.8079583878978,26.8664484789259,38488.5706352708,0.0,1.0
2016-03-03,27.95,27.96,27.6001,27.6101,10885,27.2466340706088,27.2563824191135,26.9055393564297,26.9152877049344,11165.9939063145,0.0,1.0
2016-03-04,28.0,28.074,27.82,27.86,26695,27.2953758131323,27.367513592067,27.1199055400478,27.1588989340666,27384.1256158995,0.0,1.0
2016-03-07,27.9763,28.05,27.9001,27.94,4767,27.2722722271761,27.3441175556557,27.1979898115704,27.2368857221041,4890.05906765287,0.0,1.0
2016-03-08,27.74,27.831,27.6801,27.831,10757,27.0419187520103,27.130628723403,26.9835261444672,27.130628723403,11034.6896141686,0.0,1.0
2016-03-09,27.7699,27.81,27.6001,27.72,8607,27.0710663140393,27.1101571915431,26.9055393564297,27.0224220550009,8829.18783203026,0.0,1.0
2016-03-10,27.59,27.89,27.3501,27.88,5819,26.89569352444,27.1881439795807,26.6618306438125,27.178395631076,5969.21621872708,0.0,1.0
2016-03-11,28.06,28.08,27.8305,27.8305,20580,27.3538659041604,27.3733626011698,27.1301413059778,27.1301413059778,21111.268221585,0.0,1.0
2016-03-14,28.02,28.04,27.92,27.92,6972,27.3148725101416,27.334369207151,27.2173890250947,27.2173890250947,7151.9806628227,0.0,1.0
2016-03-15,27.8699,27.9419,27.81,27.9,10102,27.1685497990862,27.23873790832,27.1101571915431,27.1978923280854,10362.7809317032,0.0,1.0
2016-03-16,28.08,28.1228,27.8601,27.9,8779,27.3733626011698,27.4150855327699,27.1589964175516,27.1978923280854,9005.62797460131,0.0,1.0
2016-03-17,28.24,28.28,27.9101,27.9301,16117,27.5293361772448,27.5683295712636,27.2077381600751,27.2272348570845,16533.0568477787,0.0,1.0
2016-03-18,28.44,28.5399,28.2,28.2,25268,27.7243031473386,27.8216891489005,27.4903427832261,27.4903427832261,25920.2879214291,0.0,1.0
2016-03-21,28.34,28.4199,28.3001,28.4157,14145,27.6268196622917,27.7047089668442,27.587923751758,27.7006146604722,14510.1500969058,0.0,1.0
2016-03-22,28.41,28.51,28.341,28.358,4513,27.6950581018246,27.7925415868715,27.6277944971422,27.6443666896002,4629.50211292581,0.0,1.0
2016-03-23,28.2,28.41,28.19,28.3736,56530,27.5074023931093,27.7122447513558,27.4976479950975,27.6767387425931,57953.345692843,0.0175,1.0
2016-03-24,28.19,28.19,27.94,28.1,32032,27.4976479950975,27.4976479950975,27.253788044804,27.4098584129919,32838.5205949611,0.0,1.0
2016-03-28,28.28,28.38,28.1001,28.1715,8383,27.5854375772032,27.6829815573206,27.409955956972,27.4796023587758,8594.07211999121,0.0,1.0
2016-03-29,28.91,28.91,28.286,28.286,10629,28.1999646519429,28.1999646519429,27.5912902160102,27.5912902160102,10896.6232331369,0.0,1.0
2016-03-30,28.84,28.9799,28.8288,28.9415,16729,28.1316838658607,28.2681478940449,28.1207589400875,28.2306910056799,17150.2126321523,0.0,1.0
2016-03-31,28.87,28.98,28.82,28.84,6417,28.1609470598959,28.2682454380251,28.1121750698372,28.1316838658607,6578.57101204624,0.0,1.0
2016-04-01,29.09,29.15,28.8601,28.8673,5555,28.3755438161542,28.4340702042246,28.1512902058643,28.1583133724327,5694.86706746406,0.0,1.0
2016-04-04,28.88,29.06,28.8506,29.06,51661,28.1707014579076,28.346280622119,28.1420235277531,28.346280622119,52961.7511381208,0.0,1.0
2016-04-05,28.6,28.7789,28.6,28.6609,8704,27.8975783135789,28.0720844940089,27.8975783135789,27.9569825974704,8923.15444738203,0.0,1.0
2016-04-06,28.999,28.999,28.61,28.61,6033,28.2867787942474,28.2867787942474,27.9073327115906,27.9073327115906,6184.90243348526,0.0,1.0
2016-04-07,28.6799,28.94,28.6,28.94,8639,27.9755159536927,28.2292278459781,27.8975783135789,28.2292278459781,8856.51783903187,0.0,1.0
2016-04-08,28.82,28.94,28.702,28.885,94222,28.1121750698372,28.2292278459781,27.9970731732987,28.1755786569135,96594.3771072185,0.0,1.0
2016-04-11,28.65,29.0185,28.65,28.97,6745,27.9463503036376,28.3057998703703,27.9463503036376,28.2584910400133,6914.82958956707,0.0,1.0
2016-04-12,28.85,28.8855,28.6325,28.671,8669,28.1414382638724,28.1760663768141,27.9292801071171,27.9668345394623,8887.27319673195,0.0,1.0
2016-04-13,29.21,29.21,28.975,28.975,10690,28.4925965922951,28.4925965922951,28.2633682390192,28.2633682390192,10959.1591271271,0.0,1.0
2016-04-14,29.16,29.25,29.1,29.22,20866,28.4438246022364,28.5316141843421,28.3852982141659,28.5023509903068,21391.3764589928,0.0,1.0
2016-04-15,29.24,29.2625,29.168,29.18,7936,28.5218597863303,28.5438071818567,28.4516281206458,28.4633333982599,8135.81729026009,0.0,1.0
2016-04-18,29.4,29.4457,29.08,29.08,43105,28.6779301545182,28.7225077534318,28.3657894181425,28.3657894181425,44190.323122059,0.0,1.0
2016-04-19,29.41,29.5029,29.35,29.5029,9187,28.6876845525299,28.778302910059,28.6291581644595,28.778302910059,9418.31570635326,0.0,1.0
2016-04-20,29.37,29.5001,29.2895,29.37,18963,28.648666960483,28.7755716786157,28.5701440564884,28.648666960483,19440.461602218,0.0,1.0
2016-04-21,28.99,29.325,28.98,29.3,39756,28.2779998360368,28.6047721694301,28.2682454380251,28.5803861744008,40757.0000241406,0.0,1.0
2016-04-22,29.18,29.21,28.9801,29.06,7238,28.4633333982599,28.4925965922951,28.2683429820052,28.346280622119,7420.24263443831,0.0,1.0
2016-04-25,29.05,29.1095,29.04,29.1,11963,28.3365262241072,28.3945648922771,28.3267718260955,28.3852982141659,12264.2114722003,0.0,1.0
2016-04-26,29.31,29.36,29.11,29.18,10260,28.5901405724125,28.6389125624712,28.3950526121777,28.4633333982599,10518.332333426,0.0,1.0
2016-04-27,29.44,29.5199,29.2201,29.48,7779,28.7169477465651,28.7948853866789,28.502448534287,28.7559653386121,7974.8642516297,0.0,1.0
2016-04-28,29.14,29.5054,29.14,29.15,17181,28.4243158062129,28.7807415095619,28.4243158062129,28.4340702042246,17613.5933548335,0.0,1.0
2016-04-29,28.88,28.9999,28.7,28.88,10970,28.1707014579076,28.2876566900684,27.9951222936963,28.1707014579076,11246.2091323278,0.0,1.0
2016-05-02,29.2,29.2,28.86,28.86,7516,28.4828421942834,28.4828421942834,28.1511926618842,28.1511926618842,7705.24228245901,0.0,1.0
2016-05-03,28.84,28.99,28.7627,28.99,3494,28.1316838658607,28.2779998360368,28.0562823692299,28.2779998360368,3581.97399346884,0.0,1.0
2016-05-04,28.76,28.8647,28.63,28.63,18879,28.0536486817668,28.1557772289497,27.9268415076141,27.9268415076141,19354.3466006577,0.0,1.0
2016-05-05,28.7957,28.88,28.74,28.8123,6386,28.0884718826687,28.1707014579076,28.0341398857433,28.1046641833682,6546.79047575616,0.0,1.0
2016-05-06,28.9,28.94,28.59,28.85,17246,28.1902102539311,28.2292278459781,27.8878239155672,28.1414382638724,17680.2299631837,0.0,1.0
2016-05-09,29.1,29.2,28.85,28.85,10314,28.3852982141659,28.4828421942834,28.1414382638724,28.1414382638724,10573.6919772861,0.0,1.0
2016-05-10,29.29,29.3044,29.12,29.12,11322,28.570631776389,28.5846781095259,28.4048070101894,28.4048070101894,11607.0719960087,0.0,1.0
2016-05-11,29.0,29.28,29.0,29.27,4554,28.2877542340485,28.5608773783773,28.2877542340485,28.5511229803655,4668.66329887153,0.0,1.0
2016-05-12,28.99,29.13,28.85,29.0499,10062,28.2779998360368,28.4145614082012,28.1414382638724,28.3364286801271,10315.3469726055,0.0,1.0
2016-05-13,28.81,29.0225,28.7955,28.99,5226,28.1024206718255,28.309701629575,28.0882767947084,28.2779998360368,5357.58331135322,0.0,1.0
2016-05-16,29.06,29.1899,28.88,28.88,23921,28.346280622119,28.4729902522915,28.1707014579076,28.1707014579076,24523.2970514505,0.0,1.0
2016-05-17,28.6499,29.1299,28.54,28.96,14287,27.9462527596575,28.4144638642211,27.8390519255085,28.2487366420016,14646.7265153662,0.0,1.0
2016-05-18,28.59,28.8156,28.5,28.5,8415,27.8878239155672,28.107883134712,27.8000343334615,27.8000343334615,8626.87783487129,0.0,1.0
2016-05-19,28.45,28.5799,28.2701,28.4,5606,27.7512623434028,27.8779719735753,27.5757807231716,27.7024903533441,5747.15117555419,0.0,1.0
2016-05-20,28.74,28.7772,28.51,28.51,16060,28.0341398857433,28.070426246347,27.8097887314732,27.8097887314732,16464.3681554406,0.0,1.0
2016-05-23,28.71,28.8454,28.71,28.8454,5747,28.0048766917081,28.136951240787,28.0048766917081,28.136951240787,5891.70135674454,0.0,1.0
2016-05-24,29.26,29.286,28.78,28.92,27696,28.5413685823538,28.5667300171843,28.0731574777902,28.2097190499546,28393.3462287101,0.0,1.0
2016-05-25,29.34,29.34,29.28,29.32,8678,28.6194037664477,28.6194037664477,28.5608773783773,28.5998949704242,8896.49980404197,0.0,1.0
2016-05-26,29.4071,29.4495,29.3401,29.4,4808,28.6848557771065,28.7262144246763,28.6195013104278,28.6779301545182,4929.05866073217,0.0,1.0
2016-05-27,29.58,29.62,29.5,29.5,9138,28.8535093187295,28.8925269107765,28.7754741346356,28.7754741346356,9368.08195544313,0.0,1.0
2016-05-31,29.59,29.71,29.5,29.56,19090,28.8632637167413,28.9803164928821,28.7754741346356,28.834000522706,19570.6592831483,0.0,1.0
2016-06-01,29.74,29.754,29.44,29.44,34951,29.0095796869174,29.0232358441338,28.7169477465651,28.7169477465651,35831.0168991784,0.0,1.0
2016-06-02,29.91,29.91,29.66,29.66,4121,29.175404453117,29.175404453117,28.9315445028234,28.9315445028234,4224.76096940042,0.0,1.0
2016-06-03,29.8,29.9,29.68,29.8299,8931,29.0681060749878,29.1656500551052,28.9510532988469,29.0972717250429,9155.86998731261,0.0,1.0
2016-06-06,29.9,29.98,29.79,29.8593,7923,29.1656500551052,29.2436852391991,29.0583516769761,29.1259496551974,8122.48996859006,0.0,1.0
2016-06-07,30.001,30.0699,29.9301,29.9301,4397,29.2641694750238,29.3313772773247,29.1950107931206,29.1950107931206,4507.71026024113,0.0,1.0
2016-06-08,30.12,30.1799,29.9601,30.03,6865,29.3802468113635,29.4386756554538,29.2242739871558,29.2924572292578,7037.85102036738,0.0,1.0
2016-06-09,30.12,30.1777,30.0337,30.0337,4116,29.3802468113635,29.4365296878913,29.2960663565222,29.2960663565222,4219.63507645042,0.0,1.0
2016-06-10,29.73,29.96,29.7001,29.78,8069,28.9998252889056,29.2241764431757,28.9706596388505,29.0485972789643,8272.16604273043,0.0,1.0
2016-06-13,29.43,29.722,29.43,29.722,4754,28.7071933485534,28.9920217704962,28.7071933485534,28.9920217704962,4873.69901687203,0.0,1.0
2016-06-14,29.4,29.45,29.2801,29.4262,8352,28.6779301545182,28.7267021445769,28.5609749223574,28.7034866773089,8562.29158370113,0.0,1.0
2016-06-15,29.47,29.62,29.46,29.46,4795,28.7462109406004,28.8925269107765,28.7364565425886,28.7364565425886,4915.73133906213,0.0,1.0
2016-06-16,29.45,29.45,29.1975,29.2576,8571,28.7267021445769,28.7267021445769,28.4804035947804,28.539027526831,8786.80569491168,0.0,1.0
2016-06-17,29.33,29.345,29.21,29.34,3940,28.609649368436,28.6242809654536,28.4925965922951,28.6194037664477,4039.20364460997,0.0,1.0
2016-06-20,29.58,29.7713,29.58,29.62,11265,28.8535093187295,29.0401109526941,28.8535093187295,28.8925269107765,11548.6368163785,0.0,1.0
2016-06-21,29.58,29.68,29.52,29.55,9690,28.8535093187295,28.9510532988469,28.7949829306591,28.8242461246943,9933.98053712453,0.0,1.0
2016-06-22,29.54,29.76,29.53,29.59,7168,28.8414138651949,29.0562111248545,28.8316503533922,28.8902314242085,7341.62066359465,0.0276,1.0
2016-06-23,29.96,29.96,29.69,29.69,41775,29.2514813609086,29.2514813609086,28.9878665422355,28.9878665422355,42786.8587083798,0.0,1.0
2016-06-24,29.1,29.4275,28.97,28.97,20603,28.4118193458759,28.7315743574145,28.2848936924407,28.2848936924407,21102.0382996708,0.0,1.0
2016-06-27,28.49,28.7976,28.2801,28.64,18340,27.8162451259108,28.116570748962,27.611309013172,27.9626978029514,18784.2247447441,0.0,1.0
2016-06-28,28.97,28.9969,28.75,28.8,25519,28.2848936924407,28.31115753919,28.0700964327811,28.1189139917947,26137.111846299,0.0,1.0
2016-06-29,29.5,29.56,29.21,29.21,80196,28.8023598179841,28.8609408888004,28.5192179757056,28.5192179757056,82138.4780604961,0.0,1.0
2016-06-30,30.02,30.02,29.55,29.55,71221,29.3100624317249,29.3100624317249,28.8511773769977,28.8511773769977,72946.0889065113,0.0,1.0
2016-07-01,29.97,30.1407,29.85,29.85,69368,29.2612448727113,29.4279080191835,29.1440827310789,29.1440827310789,71048.2062210147,0.0,1.0
2016-07-05,29.78,29.83,29.6442,29.83,7526,29.0757381484599,29.1245557074734,28.9431496581792,29.1245557074734,7708.29200812126,0.0,1.0
2016-07-06,29.9199,29.9495,29.675,29.675,5899,29.2123296785798,29.2412296735158,28.9732212745315,28.9732212745315,6041.88341162733,0.0,1.0
2016-07-07,29.95,30.08,29.8665,30.0599,24218,29.2417178491059,29.3686435025411,29.1601925255533,29.3490188438177,24804.5995020836,0.0,1.0
2016-07-08,30.444,30.48,30.02,30.02,104565,29.7240353321596,29.7591839746494,29.3100624317249,29.3100624317249,107097.735029126,0.0,1.0
2016-07-11,30.615,30.67,30.5647,30.57,103730,29.8909913839859,29.9446906989008,29.8418809196183,29.8470555808737,106242.509965774,0.0,1.0
2016-07-12,30.77,30.86,30.65,30.7499,30676,30.0423258169278,30.1301974231522,29.9251636752954,30.0227011582044,31419.0228064215,0.0,1.0
2016-07-13,30.68,30.81,30.64,30.81,21534,29.9544542107035,30.0813798641387,29.9154001634927,30.0813798641387,22055.5886397666,0.0,1.0
2016-07-14,30.64,30.87,30.6065,30.74,17742,29.9154001634927,30.1399609349549,29.8826923989536,30.0130352815197,18171.740208356,0.0,1.0
2016-07-15,30.586,30.87,30.565,30.87,7963,29.862677199758,30.1399609349549,29.8421738249724,30.1399609349549,8155.87686163562,0.0,1.0
2016-07-18,30.68,30.71,30.5744,30.69,25187,29.9544542107035,29.9837447461116,29.8513515260669,29.9642177225062,25797.070264224,0.0,1.0
2016-07-19,30.63,30.689,30.5668,30.5884,7358,29.90563665169,29.9632413713259,29.8439312570969,29.8650204425907,7536.22277381825,0.0,1.0
2016-07-20,30.82,30.88,30.66,30.66,25446,30.0911433759414,30.1497244467576,29.9349271870981,29.9349271870981,26062.3436671078,0.0,1.0
2016-07-21,30.68,30.8799,30.592,30.86,18814,29.9544542107035,30.1496268116396,29.8685353068397,30.1301974231522,19269.7057986704,0.0,1.0
2016-07-22,30.93,30.975,30.73,30.7452,4879,30.1985420057712,30.2424778088833,30.003271769717,30.0181123076571,4997.17734621626,0.0,1.0
2016-07-25,30.7901,30.8301,30.79,30.8301,1170,30.0619504756513,30.1010045228621,30.0618528405333,30.1010045228621,1198.33931032446,0.0,1.0
2016-07-26,30.9299,30.99,30.77,30.77,5141,30.1984443706531,30.2571230765874,30.0423258169278,30.0423258169278,5265.52341399833,0.0,1.0
2016-07-27,30.88,31.03,30.7635,31.03,6304,30.1497244467576,30.2961771237982,30.0359795342561,30.2961771237982,6456.6931728935,0.0,1.0
2016-07-28,31.08,31.128,30.77,30.77,5891,30.3449946828117,30.3918595394647,30.0423258169278,30.0423258169278,6033.6896385653,0.0,1.0
2016-07-29,31.22,31.285,31.02,31.02,8712,30.4816838480496,30.5451466747672,30.2864136119955,30.2864136119955,8923.01886456983,0.0,1.0
2016-08-01,31.21,31.4,31.16,31.4,29980,30.4719203362469,30.6574270604984,30.4231027772334,30.6574270604984,30706.1645500233,0.0,1.0
2016-08-02,30.87,31.0801,30.82,31.0801,7616,30.1399609349549,30.3450923179298,30.0911433759414,30.3450923179298,7800.4719550693,0.0,1.0
2016-08-03,30.8842,30.91,30.7977,30.7977,17897,30.1538251217148,30.1790149821657,30.0693707446213,30.0693707446213,18330.4945614332,0.0,1.0
2016-08-04,31.0203,31.12,30.988,31.0,9782,30.2867065173496,30.3840487300226,30.2551703742269,30.2668865883901,10018.9360116187,0.0,1.0
2016-08-05,31.248,31.25,31.1412,31.1506,5047,30.5090216810972,30.5109743834578,30.4047473750443,30.4139250761389,5169.24658051927,0.0,1.0
2016-08-08,31.1798,31.2602,31.1682,31.2602,6916,30.4424345306028,30.5209331654965,30.4311088569116,30.5209331654965,7083.51681214012,0.0,1.0
2016-08-09,31.1903,31.2099,31.13,31.13,4415,30.4526862179956,30.4718227011289,30.3938122418253,30.3938122418253,4521.93850861751,0.0,1.0
2016-08-10,31.1564,31.2,31.08,31.14,6369,30.4195879129844,30.4621568244442,30.3449946828117,30.403575753628,6523.26757902264,0.0,1.0
2016-08-11,31.1799,31.2499,31.09,31.2499,24741,30.4425321657208,30.5108767483397,30.3547581946145,30.5108767483397,25340.2674160149,0.0,1.0
2016-08-12,31.1801,31.3,31.12,31.183,106834,30.4427274359568,30.5597919424713,30.3840487300226,30.4455588543796,109421.693913849,0.0,1.0
2016-08-15,31.3499,31.39,31.11,31.11,9511,30.6085118663668,30.6476635486957,30.3742852182199,30.3742852182199,9741.37194914182,0.0,1.0
2016-08-16,30.97,31.1818,30.97,31.1818,24547,30.237596052982,30.4443872329633,30.237596052982,30.4443872329633,25141.5684192602,0.0,1.0
2016-08-17,30.965,31.01,30.74,31.01,38638,30.2327142970806,30.2766501001928,30.0130352815197,30.2766501001928,39573.8754464243,0.0,1.0
2016-08-18,31.13,31.14,31.05,31.11,17327,30.3938122418253,30.403575753628,30.3157041474036,30.3742852182199,17746.6882307623,0.0,1.0
2016-08-19,31.1164,31.13,31.0,31.0,20057,30.3805338657736,30.3938122418253,30.2668865883901,30.2668865883901,20542.813288186,0.0,1.0
2016-08-22,31.22,31.22,31.05,31.09,23433,30.4816838480496,30.4816838480496,30.3157041474036,30.3547581946145,24000.5855203702,0.0,1.0
2016-08-23,31.38,31.408,31.3501,31.3901,24050,30.6379000368929,30.6652378699405,30.6087071366029,30.6477611838137,24632.5302677806,0.0,1.0
2016-08-24,31.1,31.34,31.08,31.3354,15887,30.3645217064172,30.5988459896821,30.3449946828117,30.5943547742529,16271.8090795937,0.0,1.0
2016-08-25,31.18,31.26,31.1,31.15,17280,30.4426298008388,30.5207378952605,30.3645217064172,30.4133392654307,17698.5498140228,0.0,1.0
2016-08-26,31.088,31.2899,30.9731,31.2899,5060,30.3528054922539,30.5499307955506,30.2406227416408,30.5499307955506,5182.5614617451,0.0,1.0
2016-08-29,31.35,31.3999,31.1996,31.2,24701,30.6086095014848,30.6573294253803,30.4617662839721,30.4621568244442,25299.2985507047,0.0,1.0
2016-08-30,31.2151,31.4,31.17,31.4,7919,30.4768997272663,30.6574270604984,30.4328662890361,30.6574270604984,8110.81110979435,0.0,1.0
2016-08-31,31.23,31.29,31.0894,31.29,4803,30.4914473598523,30.5500284306686,30.3541723839063,30.5500284306686,4919.33650212682,0.0,1.0
2016-09-01,31.268,31.268,31.0501,31.2299,7862,30.5285487047026,30.5285487047026,30.3158017825217,30.4913497247343,8052.43047672727,0.0,1.0
2016-09-02,31.5501,31.62,31.4501,31.62,13926,30.803977372657,30.8722243201579,30.7063422546299,30.8722243201579,14263.3104577593,0.0,1.0
2016-09-06,31.6,31.6,31.49,31.56,116512,30.8526972965525,30.8526972965525,30.7452986667227,30.8136432493417,119334.110875661,0.0,1.0
2016-09-07,31.71,31.71,31.52,31.67,258717,30.9600959263823,30.9600959263823,30.7745892021308,30.9210418791714,264983.54816172,0.0,1.0
2016-09-08,31.5164,31.5699,31.48,31.5001,3524,30.7710743378819,30.8233091260263,30.73553515492,30.7551598136434,3609.35703383196,0.0,1.0
2016-09-09,30.56,31.08,30.56,31.08,57638,29.837292069071,30.3449946828117,29.837292069071,30.3449946828117,59034.0864687873,0.0,1.0
2016-09-12,30.9,30.92,30.3,30.54,20822,30.169251470363,30.1887784939684,29.5834407622006,29.8177650454656,21326.3428372444,0.0,1.0
2016-09-13,30.36,30.7662,30.31,30.7662,11221,29.6420218330169,30.0386156824428,29.5932042740033,30.0386156824428,11492.7909411545,0.0,1.0
2016-09-14,30.37,30.52,30.3501,30.48,44145,29.6517853448196,29.7982380218602,29.6323559563322,29.7591839746494,45214.2639780113,0.0,1.0
2016-09-15,30.7,30.7001,30.35,30.5,26195,29.9739812343089,29.9740788694269,29.6322583212142,29.7787109982548,26829.485670042,0.0,1.0
2016-09-16,30.66,30.7,30.5801,30.65,6749,29.9349271870981,29.9739812343089,29.8569167277945,29.9251636752954,6912.47179946988,0.0,1.0
2016-09-19,30.8298,30.8999,30.7501,30.898,6610,30.100711617508,30.169153835245,30.0228964284405,30.1672987680025,6770.10499251682,0.0,1.0
2016-09-20,30.7601,30.9,30.748,30.9,6491,30.0326599402432,30.169251470363,30.0208460909619,30.169251470363,6648.22261821885,0.0,1.0
2016-09-21,31.01,31.02,30.626,30.8348,48798,30.3029139469421,30.3126859282213,29.927669865819,30.1317088349297,49936.6490842938,0.0269,1.0
2016-09-22,31.36,31.3699,31.18,31.18,11561,30.6449332917157,30.6546075531822,30.4690376286893,30.4690376286893,11830.7635571851,0.0,1.0
2016-09-23,31.1998,31.2501,31.1436,31.2501,5105,30.4883861516222,30.5375392174568,30.4334676168328,30.5375392174568,5224.11970931841,0.0,1.0
2016-09-26,31.0597,31.09,30.95,30.95,6935,30.3514806938999,30.3810897971761,30.2442820592666,30.2442820592666,7096.82080002414,0.0,1.0
2016-09-27,30.952,31.0599,30.9201,30.93,5389,30.2462364555225,30.3516761335255,30.2150638352417,30.2247380967081,5514.74654525306,0.0,1.0
2016-09-28,31.13,31.13,30.8301,31.02,27387,30.420177722293,30.420177722293,30.1271160037285,30.3126859282213,28026.0463230369,0.0,1.0
2016-09-29,30.86,31.05,30.75,30.99,69086,30.1563342277534,30.3420018720591,30.0488424336817,30.2833699843836,70698.0478428936,0.0,1.0
2016-09-30,30.9995,30.9995,30.8,30.81,5042,30.2926533665989,30.2926533665989,30.0977023400779,30.1074743213572,5159.64967176952,0.0,1.0
2016-10-03,30.66,30.7862,30.6,30.65,92730,29.9608946021685,30.0842170059126,29.902262714493,29.9511226208892,94893.7552683832,0.0,1.0
2016-10-04,30.47,30.6795,30.382,30.67,31932,29.7752269578628,29.979949965663,29.6892335226054,29.9706665834477,32677.0990319208,0.0,1.0
2016-10-05,30.47,30.62,30.45,30.62,76940,29.7752269578628,29.9218066770515,29.7556829953043,29.9218066770515,78735.312523988,0.0,1.0
2016-10-06,30.4899,30.4999,30.3123,30.48,15772,29.7946732006085,29.8044451818877,29.6211228130891,29.784998939142,16140.022733667,0.0,1.0
2016-10-07,30.3701,30.474,30.2398,30.474,26984,29.6776048648831,29.7791357503745,29.5502759488146,29.7791357503745,27613.6427495099,0.0,1.0
2016-10-10,30.6476,30.77,30.57,30.57,4506,29.9487773453822,30.0683863962402,29.8729467706553,29.8729467706553,4611.14268563933,0.0,1.0
2016-10-11,30.04,30.3999,29.9096,30.3999,5136,29.3550317628552,29.7067253690953,29.2276051269739,29.7067253690953,5255.84306112819,0.0,1.0
2016-10-12,30.0607,30.158,29.9565,29.9565,44865,29.3752597641033,29.4703411419503,29.2734357191735,29.2734357191735,45911.8767401705,0.0,1.0
2016-10-13,29.99,30.0,29.78,29.78,6288,29.306171856459,29.3159438377382,29.1009602495948,29.1009602495948,6434.72374773637,0.0,1.0
2016-10-14,29.87,30.2053,29.8328,30.19,56010,29.188908081108,29.5165626134012,29.1525563107492,29.5016114820439,57316.9333827473,0.0,1.0
2016-10-17,29.7923,29.871,29.7923,29.82,2160,29.1129797865683,29.189885279236,29.1129797865683,29.1400481747118,2210.40128739036,0.0,1.0
2016-10-18,29.97,30.1,29.95,30.06,43738,29.2866278939005,29.4136636505307,29.267083931342,29.3745757254137,44758.579401796,0.0,1.0
2016-10-19,30.1499,30.17,29.92,29.97,10277,29.4624258371141,29.4820675194854,29.2377679875043,29.2866278939005,10516.8027919031,0.0,1.0
2016-10-20,30.03,30.06,29.88,30.06,15340,29.345259781576,29.3745757254137,29.1986800623873,29.3745757254137,15697.9424761889,0.0,1.0
2016-10-21,30.02,30.0248,29.82,29.82,14884,29.3354878002967,29.3401783513108,29.1400481747118,29.1400481747118,15231.3022044065,0.0,1.0
2016-10-24,30.16,30.29,30.13,30.21,10452,29.4722955382062,29.5993312948364,29.4429795943684,29.5211554446024,10695.8862295389,0.0,1.0
2016-10-25,29.892,30.0776,29.87,30.0776,46811,29.2104064399224,29.3917744124652,29.188908081108,29.3917744124652,47903.2845666805,0.0,1.0
2016-10-26,29.47,29.73,29.3701,29.73,13169,28.7980288299382,29.0521003431986,28.7004067369585,29.0521003431986,13476.2845155757,0.0,1.0
2016-10-27,29.12,29.51,29.105,29.51,7439,28.4560094851646,28.8371167550552,28.4413515132457,28.8371167550552,7612.58110041521,0.0,1.0
2016-10-28,29.12,29.3964,29.1,29.3964,5432,28.4560094851646,28.7261070477229,28.4364655226061,28.7261070477229,5558.74990421501,0.0,1.0
2016-10-31,29.28,29.3199,29.1036,29.15,12421,28.6123611856325,28.6513513909367,28.4399834358666,28.4853254290023,12710.8307364239,0.0,1.0
2016-11-01,29.02,29.3199,28.8703,29.26,4720,28.3582896723721,28.6513513909367,28.2120031126218,28.592817223074,4830.13614651967,0.0,1.0
2016-11-02,28.59,28.8632,28.59,28.7401,18960,27.9380944773645,28.2050650059135,27.9380944773645,28.084771916366,19402.4113004265,0.0,1.0
2016-11-03,28.5501,28.73,28.5501,28.73,6646,27.8991042720603,28.074902215274,27.8991042720603,28.074902215274,6801.07729444275,0.0,1.0
2016-11-04,28.61,28.8174,28.53,28.56,12240,27.957638439923,28.1603093316546,27.8794625896891,27.9087785335268,12525.607295212,0.0,1.0
2016-11-07,29.27,29.27,28.98,28.98,10082,28.6025892043533,28.6025892043533,28.3192017472551,28.3192017472551,10317.2526756804,0.0,1.0
2016-11-08,29.34,29.46,29.1496,29.15,8545,28.670993073308,28.7882568486589,28.4849345497511,28.4853254290023,8744.38842627342,0.0,1.0
2016-11-09,29.76,29.8001,28.98,28.98,9334,29.0814162870363,29.1206019319661,28.3192017472551,28.3192017472551,9551.79889652853,0.0,1.0
2016-11-10,29.62,30.068,29.52,30.0132,74372,28.9446085491269,29.3823933104371,28.8468887363344,29.3288428530268,76107.3909934239,0.0,1.0
2016-11-11,29.92,29.98,29.61,29.7416,38293,29.2377679875043,29.2963998751797,28.9348365678476,29.0634358414825,39186.5261564995,0.0,1.0
2016-11-14,30.28,30.28,30.12,30.1764,10224,29.5895593135571,29.5895593135571,29.4332076130892,29.4883215875041,10462.5660936477,0.0,1.0
2016-11-15,30.6064,30.63,30.31,30.31,12938,29.9085167825117,29.9315786583307,29.6188752573949,29.6188752573949,13239.8943778965,0.0,1.0
2016-11-16,30.6302,30.65,30.38,30.38,16586,29.9317740979563,29.9511226208892,29.6872791263496,29.6872791263496,16973.0165521558,0.0,1.0
2016-11-17,30.8696,30.91,30.785,30.8,11643,30.1657153297815,30.2051941341496,30.0830443681591,30.0977023400779,11914.6769393916,0.0,1.0
2016-11-18,30.89,30.93,30.7901,30.85,168168,30.1856501715911,30.2247380967081,30.0880280786115,30.1465622464742,172092.020230492,0.0,1.0
2016-11-21,31.149,31.172,31.04,31.12,69466,30.4387444867236,30.4612200436659,30.3322298907798,30.4104057410138,71086.9147360457,0.0,1.0
2016-11-22,31.3498,31.35,31.0904,31.19,17801,30.6349658708109,30.6351613104365,30.3814806764272,30.4788096099685,18216.3672763128,0.0,1.0
2016-11-23,31.49,31.52,31.2545,31.32,8012,30.7719690483459,30.8012849921836,30.5418388892197,30.6058453665987,8198.95144193127,0.0,1.0
2016-11-25,31.62,31.62,31.54,31.548,2790,30.8990048049761,30.8990048049761,30.8208289547421,30.8286465397655,2855.10166287921,0.0,1.0
2016-11-28,31.41,31.66,31.3701,31.66,5962,30.6937931981119,30.9380927300931,30.6548029928077,30.9380927300931,6101.11688676913,0.0,1.0
2016-11-29,31.37,31.51,31.37,31.37,5981,30.6547052729949,30.7915130109044,30.6547052729949,30.6547052729949,6120.56023142673,0.0,1.0
2016-11-30,31.3,31.61,31.289,31.61,67726,30.5863014040402,30.8892328236969,30.5755522246331,30.8892328236969,69306.3136989812,0.0,1.0
2016-12-01,30.7757,31.31,30.7757,31.31,15705,30.0739564255694,30.5960733853195,30.0739564255694,30.5960733853195,16071.4593604007,0.0,1.0
2016-12-02,30.9708,31.071,30.8701,30.96,7079,30.2646077803274,30.3625230327455,30.1662039288454,30.2540540405459,7244.18088585017,0.0,1.0
2016-12-05,31.3201,31.37,31.2901,31.3665,27546,30.6059430864115,30.6547052729949,30.5766271425738,30.6512850795472,28188.7564178031,0.0,1.0
2016-12-06,31.64,31.67,31.3507,31.53,4795,30.9185487675346,30.9478647113723,30.635845349126,30.8110569734629,4906.88619122072,0.0,1.0
2016-12-07,31.94,32.01,31.6093,31.73,161105,31.211708205912,31.2801120748667,30.8885487850073,31.0064965990478,164864.212687511,0.0,1.0
2016-12-08,32.287,32.35,31.88,31.88,57161,31.5507959563018,31.6123594383611,31.1530763182365,31.1530763182365,58494.790735426,0.0,1.0
2016-12-09,32.13,32.4,32.09,32.4,157108,31.3973758502177,31.6612193447573,31.3582879251007,31.6612193447573,160773.946971909,0.0,1.0
2016-12-12,31.8832,32.2,31.82,32.2,14510,31.1562033522459,31.4657797191724,31.094444430561,31.4657797191724,14848.5753148306,0.0,1.0
2016-12-13,32.01,32.12,31.8444,32.09,15084,31.2801120748667,31.3876038689384,31.1182880648824,31.3582879251007,15435.968990276,0.0,1.0
2016-12-14,31.63,31.98,31.61,31.98,11423,30.9087767862553,31.250796131029,30.8892328236969,31.250796131029,11689.5434749352,0.0,1.0
2016-12-15,31.687,31.8798,31.6645,31.6645,9395,30.964477079547,31.1528808786109,30.9424901216687,30.9424901216687,9614.22226621872,0.0,1.0
2016-12-16,31.6568,31.94,31.46,31.46,14426,30.9349656960837,31.211708205912,30.7426531045082,30.7426531045082,14762.6152647654,0.0,1.0
2016-12-19,31.8629,31.8807,31.7698,31.8,3039,31.136366230249,31.153760356926,31.0453890845392,31.0749004680025,3109.91181128671,0.0,1.0
2016-12-20,31.997,32.0044,31.8999,32.0044,8802,31.2674084992037,31.2746397653503,31.1725225609822,31.2746397653503,9007.3852461157,0.0,1.0
2016-12-21,31.8028,31.892,31.8028,31.8912,79619,31.1901121272848,31.2775936698457,31.1901121272848,31.27680908202,81183.0083478584,0.1151,1.0
2016-12-22,31.5266,31.7866,31.5167,31.72,9898,30.9192331804765,31.1742242238153,30.909523906134,31.1089072873293,10092.4329196184,0.0,1.0
2016-12-23,31.69,31.69,31.59,31.59,9139,31.0794852438671,31.0794852438671,30.9814117656599,30.9814117656599,9318.52338375358,0.0,1.0
2016-12-27,31.83,31.8799,31.61,31.61,8103,31.2167881133572,31.2657267789826,31.0010264613013,31.0010264613013,8262.17255482605,0.0,1.0
2016-12-28,31.48,31.9374,31.44,31.9374,6794,30.8735309396319,31.3221190289518,30.8343015483491,31.3221190289518,6927.45900746492,0.0,1.0
2016-12-29,31.56,31.62,31.4801,31.56,17492,30.9519897221977,31.010833809122,30.8736290131102,30.9519897221977,17835.6068528961,0.0,1.0
2016-12-30,31.39,31.7,31.38,31.7,25829,30.7852648092454,31.0892925916878,30.7754574614247,31.0892925916878,26336.3760235225,0.0,1.0
2017-01-03,31.58,31.7003,31.3685,31.62,7468,30.9716044178392,31.0895868121224,30.7641790114309,31.010833809122,7614.69883246216,0.0,1.0
2017-01-04,32.06,32.084,31.742,31.76,26047,31.4423571132338,31.4658947480035,31.1304834525349,31.1481366786122,26558.6583408064,0.0,1.0
2017-01-05,31.92,32.0423,31.755,32.04,10838,31.3050542437437,31.4249981075911,31.1432330047018,31.4227424175924,11050.8979574484,0.0,1.0
2017-01-06,31.89,32.01,31.8704,31.97,14809,31.2756322002815,31.3933203741302,31.2564097985529,31.3540909828473,15099.9029204516,0.0,1.0
2017-01-09,31.7898,31.9369,31.7175,31.83,43898,31.1773625751179,31.3216286615607,31.1064554503741,31.2167881133572,44760.317266661,0.0,1.0
2017-01-10,32.03,32.08,31.84,31.87,11930,31.4129350697716,31.4619718088752,31.2265954611779,31.2560175046401,12164.3488311829,0.0,1.0
2017-01-11,32.0405,32.09,31.968,32.01,13380,31.4232327849834,31.471779156696,31.3521295132832,31.3933203741302,13642.8321342185,0.0,1.0
2017-01-12,31.95,32.0264,31.6707,31.97,12877,31.3344762872059,31.4094044245562,31.0605570625731,31.3540909828473,13129.9513746137,0.0,1.0
2017-01-13,32.22,32.25,32.157,32.22,11367,31.5992746783653,31.6286967218275,31.5374883870948,31.5992746783653,11590.2894521422,0.0,1.0
2017-01-17,31.82,31.99,31.7748,31.99,4471,31.2069807655365,31.3737056784887,31.1626515533868,31.3737056784887,4558.82679163609,0.0,1.0
2017-01-18,31.98,31.98,31.82,31.82,10731,31.363898330668,31.363898330668,31.2069807655365,31.2069807655365,10941.796086121,0.0,1.0
2017-01-19,31.768,31.92,31.6901,31.84,10490,31.1559825568687,31.3050542437437,31.0795833173453,31.2265954611779,10696.0619647199,0.0,1.0
2017-01-20,31.86,31.98,31.8498,31.96,9186,31.2462101568194,31.363898330668,31.2362066620422,31.3442836350266,9366.44663564507,0.0,1.0
2017-01-23,31.86,31.93,31.7336,31.93,13916,31.2462101568194,31.3148615915644,31.1222452803654,31.3148615915644,14189.361134513,0.0,1.0
2017-01-24,32.34,32.39,32.0104,32.03,11872,31.716962852214,31.7659995913176,31.393712668043,31.4129350697716,12105.2094990614,0.0,1.0
2017-01-25,32.57,32.59,32.47,32.5228,16922,31.9425318520906,31.9621465477321,31.8444583738834,31.8962411703768,17254.4099682545,0.0,1.0
2017-01-26,32.55,32.66,32.4908,32.66,15843,31.9229171564492,32.0307979824771,31.8648576573505,32.0307979824771,16154.2144620645,0.0,1.0
2017-01-27,32.3898,32.55,32.3301,32.55,7063,31.7658034443612,31.9229171564492,31.7072535778715,31.9229171564492,7201.74315126946,0.0,1.0
2017-01-30,32.1495,32.36,31.8877,32.36,13806,31.5301328762293,31.7365775478555,31.2733765102828,31.7365775478555,14077.2003322138,0.0,1.0
2017-01-31,32.25,32.25,32.0,32.19,14496,31.6286967218275,31.6286967218275,31.3835130263095,31.5698526349032,14780.7544557273,0.0,1.0
2017-02-01,32.27,32.3264,32.09,32.32,15898,31.648311417469,31.7036248591778,31.471779156696,31.6973481565726,16210.2948632142,0.0,1.0
2017-02-02,32.25,32.3658,32.1652,32.1652,9940,31.6286967218275,31.7422658095915,31.5455304123078,31.5455304123078,10135.2579532236,0.0,1.0
2017-02-03,32.703,32.71,32.4586,32.4586,5760,32.0729695781062,32.0798347215807,31.8332779973678,31.8332779973678,5873.14746585192,0.0,1.0
2017-02-06,32.49,32.67,32.4518,32.67,38928,31.8640730695248,32.0406053302978,31.8266090008497,32.0406053302978,39692.6882900492,0.0,1.0
2017-02-07,32.4601,32.65,32.42,32.65,73424,31.8347490995409,32.0209906346564,31.7954216347798,32.0209906346564,74866.3158910956,0.0,1.0
2017-02-08,32.56,32.59,32.3058,32.3928,11629,31.9327245042699,31.9621465477321,31.6834217226671,31.7687456487074,11857.4360903458,0.0,1.0
2017-02-09,32.93,32.95,32.719,32.719,24643,32.2955963736366,32.315211069278,32.0886613346194,32.0886613346194,25127.078646005,0.0,1.0
2017-02-10,33.08,33.094,32.91,32.9301,17393,32.4427065909474,32.4564368778964,32.2759816779951,32.2956944471148,17734.6621308268,0.0,1.0
2017-02-13,33.07,33.35,33.07,33.35,19267,32.4328992431267,32.7075049821069,32.4328992431267,32.7075049821069,19645.4743445432,0.0,1.0
2017-02-14,33.2,33.21,32.931,33.12,37344,32.5603947647961,32.5702021126168,32.2965771084187,32.4819359822303,38077.5727369399,0.0,1.0
2017-02-15,33.42,33.46,33.2,33.2,10378,32.776156416852,32.8153858081348,32.5603947647961,32.5603947647961,10581.8618751061,0.0,1.0
2017-02-16,33.39,33.44,33.25,33.41,8487,32.7467343733898,32.7957711124934,32.6094315038997,32.7663490690312,8653.71571921618,0.0,1.0
2017-02-17,33.46,33.46,33.3,33.35,6135,32.8153858081348,32.8153858081348,32.6584682430033,32.7075049821069,6255.51383732666,0.0,1.0
2017-02-21,33.7415,33.75,33.61,33.64,11790,33.0914626492882,33.0997988949358,32.9624960254457,32.9919180689078,12021.5987191656,0.0,1.0
2017-02-22,33.585,33.68,33.554,33.679,8330,32.9379776558939,33.0311474601907,32.9075748776496,33.0301667254086,8493.63166502541,0.0,1.0
2017-02-23,33.4,33.54,33.26,33.5391,11078,32.7565417212105,32.8938445907006,32.6192388517204,32.8929619293967,11295.6124351923,0.0,1.0
2017-02-24,33.3502,33.42,33.28,33.28,6130,32.7077011290633,32.776156416852,32.6388535473618,32.6388535473618,6250.41561904032,0.0,1.0
2017-02-27,33.64,33.64,33.42,33.45,26099,32.9919180689078,32.9919180689078,32.776156416852,32.8055784603141,26611.6798109842,0.0,1.0
2017-02-28,33.24,33.66,33.21,33.66,30339,32.599624156079,33.0115327645493,32.5702021126168,33.0115327645493,30934.9689177918,0.0,1.0
2017-03-01,33.85,33.86,33.4,33.4,24041,33.197872373143,33.2076797209637,32.7565417212105,32.7565417212105,24513.2531643309,0.0,1.0
2017-03-02,33.469,33.78,33.4598,33.78,13272,32.8242124211735,33.1292209383979,32.8151896611784,33.1292209383979,13532.7106192338,0.0,1.0
2017-03-03,33.5099,33.5099,33.3644,33.41,8281,32.8643244737602,32.8643244737602,32.7216275629687,32.7663490690312,8443.6691258194,0.0,1.0
2017-03-06,33.39,33.39,33.17,33.3099,9678,32.7467343733898,32.7467343733898,32.5309727213339,32.6681775173458,9868.11131501993,0.0,1.0
2017-03-07,33.18,33.32,33.18,33.27,7652,32.5407800691546,32.6780829386447,32.5407800691546,32.6290461995411,7802.31326539911,0.0,1.0
2017-03-08,32.97,33.38,32.97,33.38,18534,32.3348257649195,32.7369270255691,32.3348257649195,32.7369270255691,18898.0755437672,0.0,1.0
2017-03-09,32.83,33.07,32.7738,33.07,7178,32.1975228954294,32.4328992431267,32.1424056006769,32.4328992431267,7319.00217185504,0.0,1.0
2017-03-10,33.03,33.03,32.8563,33.0105,5331,32.3936698518438,32.3936698518438,32.2233162201979,32.3745455235934,5435.72033688482,0.0,1.0
2017-03-13,33.19,33.19,33.0712,33.11,3566,32.5505874169754,32.5505874169754,32.4340761248652,32.4721286344096,3636.0492818104,0.0,1.0
2017-03-14,33.03,33.03,32.8724,32.961,8040,32.3936698518438,32.3936698518438,32.2391060501892,32.3259991518808,8197.9350044183,0.0,1.0
2017-03-15,33.53,33.53,33.1779,33.19,22372,32.8840372428799,32.8840372428799,32.5387205261123,32.5505874169754,22811.467900354,0.0,1.0
2017-03-16,33.499,33.54,33.4,33.54,7556,32.8536344646357,32.8938445907006,32.7565417212105,32.8938445907006,7704.42747430156,0.0,1.0
2017-03-17,33.5897,33.61,33.4496,33.5053,10649,32.9425871093696,32.9624960254457,32.8051861664013,32.8598130937627,10858.1853062252,0.0,1.0
2017-03-20,33.4246,33.54,33.38,33.5,7760,32.7806677968495,32.8938445907006,32.7369270255691,32.8546151994177,7912.43478038383,0.0,1.0
2017-03-21,32.9,33.68,32.8436,33.68,14403,32.2661743301744,33.0311474601907,32.2108608884656,33.0311474601907,14685.9275956016,0.0,1.0
2017-03-22,32.79,32.86,32.62,32.85,15423,32.1582935041465,32.2269449388915,31.9915685911942,32.2171375910708,15725.9641260129,0.0,1.0
2017-03-23,32.86,33.066,32.84,32.87,16949,32.2269449388915,32.4289763039984,32.2073302432501,32.2367522867123,17281.9403470007,0.0,1.0
2017-03-24,32.93,33.08,32.814,33.0,16463,32.2955963736366,32.4427065909474,32.1818311389162,32.3642478083816,16786.3935295695,0.0,1.0
2017-03-27,32.99,32.995,32.51,32.6199,23873,32.3544404605609,32.3593441344713,31.8836877651663,31.991470517716,24341.9530299102,0.0,1.0
2017-03-28,33.16,33.19,32.87,33.01,19646,32.5211653735132,32.5505874169754,32.2367522867123,32.3740551562024,20031.919290647,0.0,1.0
2017-03-29,33.26,33.2683,33.03,33.05,44276,32.6192388517204,32.6273789504116,32.3936698518438,32.4132845474852,45145.7425691075,0.0,1.0
2017-03-30,33.3355,33.365,33.2751,33.299,15684,32.6932843277669,32.722216003838,32.6340479469297,32.6574875082212,15992.0911205593,0.0,1.0
2017-03-31,33.4833,33.55,33.34,33.42,10070,32.8382369285571,32.9036519385213,32.6976976342862,32.776156416852,10267.8116286682,0.0,1.0
2017-04-03,33.25,33.55,33.09,33.47,14793,32.6094315038997,32.9036519385213,32.4525139387681,32.8251931559556,15083.5886219353,0.0,1.0
2017-04-04,33.09,33.25,33.09,33.1,11887,32.4525139387681,32.6094315038997,32.4525139387681,32.4623212865889,12120.5041539205,0.0,1.0
2017-04-05,32.88,33.4215,32.87,33.39,7351,32.246559634533,32.7776275190251,32.2367522867123,32.7467343733898,7495.40052456205,0.0,1.0
2017-04-06,33.01,33.11,32.79,32.86,10823,32.3740551562024,32.4721286344096,32.1582935041465,32.2269449388915,11035.6033025894,0.0,1.0
2017-04-07,33.1,33.145,32.96,32.96,7538,32.4623212865889,32.5064543517821,32.3250184170988,32.3250184170988,7686.07388847078,0.0,1.0
2017-04-10,33.05,33.2859,32.9449,33.22,7927,32.4132845474852,32.6446398825761,32.3102093218895,32.5800094604375,8082.71527114726,0.0,1.0
2017-04-11,33.1398,33.15,32.82,33.03,23270,32.5013545309153,32.5113580256925,32.1877155476087,32.3936698518438,23727.1079045788,0.0,1.0
2017-04-12,32.74,33.12,32.74,33.12,18558,32.1092567650429,32.4819359822303,32.1092567650429,32.4819359822303,18922.5469915416,0.0,1.0
2017-04-13,32.47,32.85,32.47,32.75,6975,31.8444583738834,32.2171375910708,31.8444583738834,32.1190641128636,7112.01450943005,0.0,1.0
2017-04-17,32.85,32.85,32.51,32.64,7944,32.2171375910708,32.2171375910708,31.8836877651663,32.0111832868357,8100.04921332077,0.0,1.0
2017-04-18,32.87,32.87,32.62,32.8399,7702,32.2367522867123,32.2367522867123,31.9915685911942,32.2072321697719,7853.29544826239,0.0,1.0
2017-04-19,33.0603,33.23,33.01,33.14,9381,32.4233861157406,32.5898168082582,32.3740551562024,32.5015506778717,9565.27714881194,0.0,1.0
2017-04-20,33.53,33.57,33.215,33.26,9051,32.8840372428799,32.9232666341628,32.5751057865272,32.6192388517204,9228.79474191418,0.0,1.0
2017-04-21,33.42,33.527,33.35,33.473,9221,32.776156416852,32.8810950385337,32.7075049821069,32.8281353603018,9402.13416364938,0.0,1.0
2017-04-24,33.9398,33.99,33.8,33.96,13745,33.2859423565731,33.3351752426331,33.1488356340394,33.3057531991709,14015.0020691206,0.0,1.0
2017-04-25,34.13,34.25,34.13,34.18,16700,33.4724781121232,33.5901662859719,33.4724781121232,33.5215148512268,17028.0490763415,0.0,1.0
2017-04-26,34.17,34.27,33.921,33.921,37261,33.5117075034061,33.6097809816133,33.2675045426701,33.2675045426701,37992.9423133868,0.0,1.0
2017-04-27,34.2402,34.3026,34.1878,34.28,11731,33.5805550851075,33.6417529355088,33.529164582527,33.619588329434,11961.439743387,0.0,1.0
2017-04-28,33.94,34.2232,33.94,34.2232,14146,33.2861385035295,33.5638825938123,33.2861385035295,33.5638825938123,14423.8791756842,0.0,1.0
2017-05-01,34.22,34.28,33.915,34.17,21936,33.5607442425097,33.619588329434,33.2616201339777,33.5117075034061,22366.903265786,0.0,1.0
2017-05-02,34.09,34.22,34.02,34.22,8063,33.4332487208403,33.5607442425097,33.3645972860953,33.5607442425097,8221.38680853542,0.0,1.0
2017-05-03,33.94,34.06,33.81,34.01,7754,33.2861385035295,33.4038266773781,33.1586429818601,33.3547899382745,7906.31691844023,0.0,1.0
2017-05-04,33.96,34.0993,33.7472,34.0993,7396,33.3057531991709,33.4423695543136,33.097052837546,33.4423695543136,7541.28448913903,0.0,1.0
2017-05-05,34.18,34.18,33.88,33.96,8004,33.5215148512268,33.5215148512268,33.2272944166052,33.3057531991709,8161.22783275672,0.0,1.0
2017-05-08,33.97,34.24,33.87,34.24,7859,33.3155605469916,33.5803589381511,33.2174870687844,33.5803589381511,8013.37950245317,0.0,1.0
2017-05-09,33.96,34.0791,33.8898,34.05,10121,33.3057531991709,33.4225587117157,33.2369056174695,33.3940193295574,10319.8134551888,0.0,1.0
2017-05-10,34.14,34.14,33.929,33.94,331001,33.4822854599439,33.4822854599439,33.2753504209267,33.2861385035295,337503.070198689,0.0,1.0
2017-05-11,33.95,34.028,33.8098,33.93,8181,33.2959458513502,33.3724431643518,33.1584468349037,33.2763311557088,8341.7047600928,0.0,1.0
2017-05-12,33.84,33.95,33.74,33.95,13897,33.1880650253223,33.2959458513502,33.089991547115,33.2959458513502,14169.987905025,0.0,1.0
2017-05-15,34.19,34.26,33.86,33.86,6375,33.5313221990475,33.5999736337926,33.2076797209637,33.2076797209637,6500.22831507048,0.0,1.0
2017-05-16,34.27,34.28,34.0378,34.09,5380,33.6097809816133,33.619588329434,33.3820543652161,33.4332487208403,5485.68287609085,0.0,1.0
2017-05-17,33.42,33.87,33.42,33.87,109198,32.776156416852,33.2174870687844,32.776156416852,33.2174870687844,111343.048086128,0.0,1.0
2017-05-18,33.42,33.53,33.15,33.15,27241,32.776156416852,32.8840372428799,32.5113580256925,32.5113580256925,27776.1128675819,0.0,1.0
2017-05-19,33.6089,33.8021,33.6041,33.6041,4975,32.9614172171854,33.1508951770817,32.9567096902314,32.9567096902314,5072.72719489814,0.0,1.0
2017-05-22,33.84,33.868,33.7928,33.7928,1363,33.1880650253223,33.2155255992203,33.1417743436085,33.1417743436085,1389.7743048535,0.0,1.0
2017-05-23,34.03,34.09,33.89,33.89,5870,33.374404633916,33.4332487208403,33.2371017644259,33.2371017644259,5985.30826815117,0.0,1.0
2017-05-24,34.06,34.06,33.91,34.0172,3291,33.4038266773781,33.4038266773781,33.2567164600673,33.3618512287055,3355.64727606227,0.0,1.0
2017-05-25,34.19,34.3,34.11,34.11,13418,33.5313221990475,33.6392030250755,33.4528634164817,33.4528634164817,13681.5785931946,0.0,1.0
2017-05-26,34.13,34.19,34.04,34.0862,21328,33.4724781121232,33.5313221990475,33.3842119817367,33.4295219286684,21746.9599221683,0.0,1.0
2017-05-30,33.98,34.03,33.92,34.0,10952,33.3253678948124,33.374404633916,33.266523807888,33.3449825904538,11167.1373343768,0.0,1.0
2017-05-31,34.0,34.0,33.6024,33.82,11513,33.3449825904538,33.3449825904538,32.9550424411019,33.1684503296808,11739.157426103,0.0,1.0
2017-06-01,34.46,34.48,33.97,33.97,23918,33.796120590207,33.8157352858485,33.3155605469916,33.3155605469916,24387.8369944872,0.0,1.0
2017-06-02,34.65,34.7799,34.48,34.522,8031,33.9824601988007,34.1098576469919,33.8157352858485,33.8569261466955,8188.75821150291,0.0,1.0
2017-06-05,34.66,34.7508,34.6204,34.7,7243,33.9922675466214,34.0813182648336,33.9534304492514,34.0314969379043,7385.27900957734,0.0,1.0
2017-06-06,34.54,34.62,34.5,34.52,10039,33.8745793727728,33.9530381553386,33.8353499814899,33.8549646771313,10236.2026752929,0.0,1.0
2017-06-07,34.68,34.68,34.5228,34.6119,3016,34.0118822422629,34.0118822422629,33.8577107345211,33.9450942036038,3075.24527031413,0.0,1.0
2017-06-08,35.09,35.11,34.78,34.78,8557,34.4139835029125,34.4335981985539,34.1099557204701,34.1099557204701,8725.09077522479,0.0,1.0
2017-06-09,34.84,35.4899,34.74,35.2042,21900,34.1687998073944,34.8061793422631,34.0707263291872,34.5259834150251,22330.1960941245,0.0,1.0
2017-06-12,34.6289,34.84,34.5345,34.84,7624,33.961766694899,34.1687998073944,33.8691853314714,34.1687998073944,7773.76324299566,0.0,1.0
2017-06-13,34.93,34.954,34.8,34.8,19088,34.2570659377809,34.2806035725507,34.1295704161115,34.1295704161115,19462.9581298926,0.0,1.0
2017-06-14,34.74,35.07,34.63,35.07,12441,34.0707263291872,34.394368807271,33.9628455031593,34.394368807271,12685.3867400458,0.0,1.0
2017-06-15,34.57,34.6,34.37,34.5862,10983,33.9040014162349,33.9334234596971,33.7078544598205,33.9198893197045,11198.746287752,0.0,1.0
2017-06-16,34.58,34.68,34.56,34.66,2215,33.9138087640557,34.0118822422629,33.8941940684142,33.9922675466214,2258.51070084409,0.0,1.0
2017-06-19,35.139,35.139,34.85,34.85,11270,34.462039507234,34.462039507234,34.1786071552152,34.1786071552152,11491.3840173873,0.0,1.0
2017-06-20,34.67,35.019,34.67,34.9834,13277,34.0020748944422,34.3443513333854,34.0020748944422,34.3094371751436,13537.8088375201,0.0,1.0
2017-06-21,34.58,34.8923,34.58,34.8599,5649,33.9138087640557,34.2200922364968,33.9138087640557,34.1883164295577,5759.96701989539,0.0,1.0
2017-06-22,34.55,34.67,34.46,34.52,16578,33.9128280292736,34.0306149862494,33.8244878115418,33.8833812900297,16889.476144708,0.029,1.0
2017-06-23,34.7345,34.814,34.56,34.57,5490,34.0939254756238,34.1719593346203,33.9226436090216,33.9324591887696,5593.14899471871,0.0,1.0
2017-06-26,34.7515,34.96,34.5528,34.96,8578,34.1106119611954,34.3152667989408,33.915576391603,34.3152667989408,8739.16795568253,0.0,1.0
2017-06-27,34.34,34.723,34.34,34.6303,10781,33.706700854566,34.0826375589137,33.706700854566,33.9916471346499,10983.5590732354,0.0,1.0
2017-06-28,34.8455,34.8455,34.56,34.57,2590,34.2028784108264,34.2028784108264,33.9226436090216,33.9324591887696,2638.66227619699,0.0,1.0
2017-06-29,34.49,34.94,34.2678,34.94,17872,33.8539345507857,34.2956356394449,33.6358323687856,34.2956356394449,18207.7884942828,0.0,1.0
2017-06-30,34.57,34.72,34.52,34.69,9403,33.9324591887696,34.0796928849893,33.8833812900297,34.0502461457453,9579.66848767576,0.0,1.0
2017-07-03,34.66,34.74,34.58,34.74,29323,34.0207994065014,34.0993240444852,33.9422747685175,34.0993240444852,29873.9358783491,0.0,1.0
2017-07-05,34.74,34.77,34.54,34.62,84812,34.0993240444852,34.1287707837292,33.9030124495256,33.9815370875095,86405.4922659533,0.0,1.0
2017-07-06,34.29,34.6,34.29,34.51,14652,33.6576229558261,33.9619059280135,33.6576229558261,33.8735657102817,14927.2894482001,0.0,1.0
2017-07-07,34.675,34.6865,34.371,34.371,11520,34.0355227761234,34.0468106928335,33.7371291517847,33.7371291517847,11736.4437921966,0.0,1.0
2017-07-10,34.65,34.75,34.54,34.61,23390,34.0109838267534,34.1091396242332,33.9030124495256,33.9717215077615,23829.4635676631,0.0,1.0
2017-07-11,34.7999,34.7999,34.43,34.605,24285,34.1581193671756,34.1581193671756,33.7950410722978,33.9668137178875,24741.2792963104,0.0,1.0
2017-07-12,35.154,35.16,35.0574,35.15,19152,34.5056890460516,34.5115783939004,34.4108705456862,34.5017628141524,19511.8378045269,0.0,1.0
2017-07-13,35.0964,35.115,34.94,35.115,18630,34.4491513067033,34.4674082850345,34.2956356394449,34.4674082850345,18980.030195193,0.0,1.0
2017-07-14,35.27,35.31,35.16,35.1856,15212,34.6195497711282,34.6588120901201,34.5115783939004,34.5367062780553,15497.8110214319,0.0,1.0
2017-07-17,35.2052,35.2504,35.1297,35.1297,80912,34.5559448143613,34.6003112348222,34.481837187264,34.481837187264,82432.2170238033,0.0,1.0
2017-07-18,35.1598,35.189,35.0574,35.1443,9808,34.5113820823055,34.5400435751696,34.4108705456862,34.4961679336961,9992.27783974518,0.0,1.0
2017-07-19,35.4678,35.48,35.307,35.3459,8543,34.8137019385433,34.8256769458358,34.6558674161958,34.6940500214154,8703.51035735553,0.0,1.0
2017-07-20,35.4864,35.58,35.35,35.58,11728,34.8319589168745,34.9238327433156,34.6980744091121,34.9238327433156,11948.3518051113,0.0,1.0
2017-07-21,35.313,35.4302,35.28,35.4302,31355,34.6617567640445,34.7767953586909,34.6293653508762,34.7767953586909,31944.1141583616,0.0,1.0
2017-07-24,35.6,35.6,35.283,35.3139,36888,34.9434639028116,34.9434639028116,34.6323100248006,34.6626401662219,37581.0710595963,0.0,1.0
2017-07-25,35.7516,35.84,35.6552,35.6552,12371,35.092268091791,35.1790378167631,34.9976459030204,34.9976459030204,12603.4328258042,0.0,1.0
2017-07-26,35.6268,35.75,35.61,35.71,45254,34.9697696565362,35.0906975990313,34.9532794825596,35.0514352800394,46104.2558482696,0.0,1.0
2017-07-27,35.2328,35.709,35.1,35.5452,11948,34.5830358144657,35.0504537220646,34.4526849154125,34.8896745257926,12172.4852803095,0.0,1.0
2017-07-28,35.16,35.22,35.0791,35.11,7888,34.5115783939004,34.5704718723883,34.4321703537393,34.4625004951605,8036.20387437909,0.0,1.0
2017-07-31,35.035,35.21,35.03,35.21,5940,34.3888836470507,34.5606562926403,34.3839758571767,34.5606562926403,6051.60383035138,0.0,1.0
2017-08-01,35.2552,35.26,35.17,35.24,29035,34.6050227131012,34.6097341913802,34.5213939736484,34.5901030318843,29580.5247835442,0.0,1.0
2017-08-02,34.8776,35.21,34.6955,35.21,6427,34.2343864218175,34.5606562926403,34.0556447146067,34.5606562926403,6547.7538413583,0.0,1.0
2017-08-03,34.8098,34.871,34.788,34.8699,3434,34.1678367911261,34.2279081391838,34.1464388272755,34.2268284254115,3498.51979013917,0.0,1.0
2017-08-04,34.9162,35.0,34.9155,34.9636,5622,34.2722745596447,34.3545291179327,34.2715874690623,34.3188004076501,5727.62907983762,0.0,1.0
2017-08-07,35.1176,35.16,34.9786,34.9786,12813,34.469960335769,34.5115783939004,34.3335237772721,34.3335237772721,13053.7373532479,0.0,1.0
2017-08-08,35.01,35.3199,34.9992,35.0074,7860,34.3643446976807,34.6685295140706,34.3537438715529,34.3617926469462,8007.67779571749,0.0,1.0
2017-08-09,34.69,34.899,34.6618,34.899,154885,34.0502461457453,34.2553917624781,34.022566210856,34.2553917624781,157795.060482151,0.0,1.0
2017-08-10,33.99,34.5135,33.98,34.51,16502,33.3631555633867,33.8770011631935,33.3533399836387,33.8735657102817,16812.0482169122,0.0,1.0
2017-08-11,34.23,34.23,33.9,33.9,1262,33.5987294773382,33.5987294773382,33.2748153456549,33.2748153456549,1285.71111681876,0.0,1.0
2017-08-14,34.79,34.79,34.47,34.47,3607,34.1484019432251,34.1484019432251,33.8343033912898,33.8343033912898,3674.77020472685,0.0,1.0
2017-08-15,34.7404,34.77,34.6769,34.7493,31172,34.0997166676752,34.1287707837292,34.0373877362755,34.1084525336509,31757.6758585376,0.0,1.0
2017-08-16,34.75,34.9,34.75,34.764,32818,34.1091396242332,34.2563733204529,34.1091396242332,34.1228814358804,33434.6017684296,0.0,1.0
2017-08-17,34.18,34.6896,34.16,34.4576,10552,33.5496515785983,34.0498535225554,33.5300204191023,33.8221320724023,10750.2565013246,0.0,1.0
2017-08-18,34.2092,34.29,33.93,33.93,11902,33.5783130714624,33.6576229558261,33.3042620848988,33.3042620848988,12125.6210082226,0.0,1.0
2017-08-21,34.147,34.1537,34.01,34.1486,9916,33.51726016543,33.5238366038611,33.3827867228826,33.5188306581897,10102.307000297,0.0,1.0
2017-08-22,34.64,34.66,34.39,34.39,9514,34.0011682470054,34.0207994065014,33.7557787533059,33.7557787533059,9692.75401379851,0.0,1.0
2017-08-23,34.5999,34.66,34.52,34.56,13159,33.961807772216,34.0207994065014,33.8833812900297,33.9226436090216,13406.2381824232,0.0,1.0
2017-08-24,34.5583,34.66,34.48,34.54,8632,33.9209749604644,34.0207994065014,33.8441189710377,33.9030124495256,8794.18253595845,0.0,1.0
2017-08-25,34.54,34.75,34.4699,34.75,3986,33.9030124495256,34.1091396242332,33.8342052354923,34.1091396242332,4060.89105518193,0.0,1.0
2017-08-28,34.61,34.64,34.545,34.6,7579,33.9717215077615,34.0011682470054,33.9079202393996,33.9619059280135,7721.39822057797,0.0,1.0
2017-08-29,34.62,34.6268,34.26,34.26,7584,33.9815370875095,33.9882116817381,33.6281762165822,33.6281762165822,7726.49216319611,0.0,1.0
2017-08-30,35.01,35.0372,34.71,34.71,7247,34.3643446976807,34.3910430745952,34.0698773052413,34.0698773052413,7383.16043073342,0.0,1.0
2017-08-31,35.4063,35.4063,35.0862,35.0862,3420,34.7533361230932,34.7533361230932,34.4391394153603,34.4391394153603,3484.25675080837,0.0,1.0
2017-09-01,35.59,35.59,35.434,35.434,4260,34.9336483230636,34.9336483230636,34.7805252789951,34.7805252789951,4340.03911065605,0.0,1.0
2017-09-05,35.1584,35.41,35.02,35.41,3455,34.5100079011408,34.7569678875999,34.3741602774287,34.7569678875999,3519.91434913536,0.0,1.0
2017-09-06,35.14,35.1636,35.0194,35.1636,16813,34.4919472344045,34.5151120026097,34.3735713426438,34.5151120026097,17128.8914477606,0.0,1.0
2017-09-07,34.9128,34.95,34.857,34.92,4164,34.2689372625303,34.3054512191928,34.2141663275366,34.2760044799489,4242.23541238774,0.0,1.0
2017-09-08,34.9331,35.03,34.91,34.91,3945,34.2888628894188,34.3839758571767,34.2661889002009,34.2661889002009,4019.12072571316,0.0,1.0
2017-09-11,35.415,35.71,35.2993,35.71,100968,34.7618756774739,35.0514352800394,34.6483094197898,35.0514352800394,102865.03965369,0.0,1.0
2017-09-12,35.59,35.63,35.45,35.4901,4889,34.9336483230636,34.9729106420555,34.7962302065919,34.8355906813813,4980.85709201817,0.0,1.0
2017-09-13,35.5235,35.5784,35.45,35.51,21918,34.8683747177395,34.922262250556,34.7962302065919,34.8551236850798,22329.8068608825,0.0,1.0
2017-09-14,35.38,35.5,35.3363,35.47,34185,34.727521148356,34.8453081053318,34.6846270648573,34.8158613660878,34827.2856802293,0.0,1.0
2017-09-15,35.47,35.54,35.3,35.3628,10710,34.8158613660878,34.8845704243237,34.6489965103722,34.7106383511895,10911.2250880578,0.0,1.0
2017-09-18,35.707,35.8208,35.6876,35.6876,3971,35.048490606115,35.160191903647,35.0294483814039,35.0294483814039,4045.6092273275,0.0,1.0
2017-09-19,35.849,35.9385,35.737,35.74,7070,35.1878718385363,35.2757212772807,35.0779373453589,35.0808820192833,7202.83486205123,0.0,1.0
2017-09-20,35.8404,35.9299,35.83,35.8648,7815,35.179430439953,35.2672798786975,35.1692222370151,35.2033804545381,7961.83231215423,0.0,1.0
2017-09-21,35.9,35.9826,35.82,35.9623,7745,35.2449985126696,35.3260914618937,35.1664581260118,35.3061618387793,7888.9349335637,0.0072,1.0
2017-09-22,35.977,36.0,35.791,35.94,5733,35.3205936348276,35.3431739959918,35.1379872358484,35.2842687059984,5839.54344404401,0.0,1.0
2017-09-25,35.691,35.8626,35.6127,35.8626,3637,35.0398117525262,35.2082808819071,34.9629403490849,35.2082808819071,3704.59087842107,0.0,1.0
2017-09-26,35.809,35.88,35.73,35.879,5263,35.1556588228464,35.2253634160051,35.0781001910218,35.2243816611719,5360.80885156175,0.0,1.0
2017-09-27,36.36,36.45,36.01,36.14,28868,35.6966057359517,35.7849636709417,35.352991544324,35.4806196726428,29404.4898208027,0.0,1.0
2017-09-28,36.43,36.48,36.191,36.33,24589,35.7653285742772,35.8144163159383,35.5306891691372,35.667153090955,25045.9678607357,0.0,1.0
2017-09-29,36.5501,36.6221,36.4788,36.4788,2654,35.8832373297472,35.9539236777392,35.8132382101384,35.8132382101384,2703.32257116567,0.0,1.0
2017-10-02,36.82,36.82,36.59,36.59,165451,36.1482129592338,36.1482129592338,35.9224093475927,35.9224093475927,168525.780980381,0.0,1.0
2017-10-03,36.91,36.91,36.7838,36.81,6692,36.2365708942238,36.2365708942238,36.1126734342712,36.1383954109016,6816.36572955563,0.0,1.0
2017-10-04,37.013,37.013,36.87,36.87,8526,36.3376916420456,36.3376916420456,36.1973007008949,36.1973007008949,8684.4492244757,0.0,1.0
2017-10-05,37.17,37.17,37.01,37.01,6165,36.4918271508615,36.4918271508615,36.334746377546,36.334746377546,6279.57183543193,0.0,1.0
2017-10-06,37.24,37.2599,37.1877,37.19,2125,36.560549989187,36.5800869103681,36.5092042114095,36.5114622475259,2164.49150856332,0.0,1.0
2017-10-09,37.22,37.255,37.13,37.25,5806,36.5409148925226,36.5752763116854,36.4525569575326,36.5703675375192,5913.90009351464,0.0,1.0
2017-10-10,37.25,37.279,37.17,37.25,3636,36.5703675375192,36.5988384276827,36.4918271508615,36.5703675375192,3703.57229418176,0.0,1.0
2017-10-11,37.2504,37.299,37.22,37.2692,4241,36.5707602394525,36.6184735243471,36.5409148925226,36.5892172303171,4319.81575897272,0.0,1.0
2017-10-12,37.36,37.43,37.2883,37.3,5998,36.6783605691737,36.7470834074992,36.6079687476317,36.6194552791803,6109.46826746483,0.0,1.0
2017-10-13,37.3662,37.43,37.3,37.36,37127,36.6844474491396,36.7470834074992,36.6194552791803,36.6783605691737,37816.977053379,0.0,1.0
2017-10-16,37.4,37.55,37.36,37.55,5364,36.7176307625025,36.8648939874858,36.6783605691737,36.8648939874858,5463.68585973348,0.0,1.0
2017-10-17,37.3038,37.4954,37.2847,37.4593,5834,36.6231859475466,36.8112901735919,36.6044344302321,36.7758488241126,5942.42045221571,0.0,1.0
2017-10-18,37.49,37.558,37.4128,37.4128,12932,36.8059886974925,36.8727480261516,36.7301972243678,36.7301972243678,13172.3313829369,0.0,1.0
2017-10-19,37.4296,37.44,37.109,37.36,10828,36.7466907055659,36.7569009558314,36.431940106035,36.6783605691737,11029.2301433993,0.0,1.0
2017-10-20,37.69,37.7763,37.69,37.7245,4839,37.0023396641369,37.087065106244,37.0023396641369,37.0362102058831,4928.92913408842,0.0,1.0
2017-10-23,37.5928,37.71,37.5928,37.68,2725,36.9069130943477,37.0219747608014,36.9069130943477,36.9925221158047,2775.64205215767,0.0,1.0
2017-10-24,37.72,37.77,37.598,37.61,8490,37.0317923091336,37.0808800507947,36.9120182194805,36.9237992774792,8647.78019186003,0.0,1.0
2017-10-25,37.41,37.48,37.15,37.48,6235,36.7274483108348,36.7961711491603,36.472192054197,36.7961711491603,6350.8727321846,0.0,1.0
2017-10-26,37.67,37.7197,37.44,37.44,8191,36.9827045674725,37.0314977826836,36.7569009558314,36.7569009558314,8343.22350430218,0.0,1.0
2017-10-27,38.01,38.04,37.72,37.75,6887,37.316501210768,37.3459538557646,37.0317923091336,37.0612449541302,7014.98965622379,0.0,1.0
2017-10-30,37.7299,37.82,37.659,37.79,5036,37.0415116819825,37.1299677924558,36.971905264307,37.1005151474591,5129.59022923523,0.0,1.0
2017-10-31,38.1007,38.16,37.9082,37.999,4950,37.4055463741412,37.4637644357513,37.216558568746,37.3057019076025,5041.99198465337,0.0,1.0
2017-11-01,37.75,38.16,37.5901,38.16,9761,37.0612449541302,37.4637644357513,36.904262356298,37.4637644357513,9942.40076004073,0.0,1.0
2017-11-02,37.89,38.0237,37.66,37.66,15106,37.1986906307813,37.3299512519831,36.9728870191403,36.9728870191403,15386.7335192271,0.0,1.0
2017-11-03,38.27,38.27,38.12,38.12,14185,37.5717574674057,37.5717574674057,37.4244942424224,37.4244942424224,14448.6174348097,0.0,1.0
2017-11-06,38.3396,38.389,38.223,38.28,7619,37.6400876037979,37.6885862925591,37.5256149902443,37.5815750157379,7760.59331940891,0.0,1.0
2017-11-07,38.0504,38.41,37.95,38.41,18731,37.3561641060301,37.7092031440568,37.2575959207746,37.7092031440568,19079.1013867762,0.0,1.0
2017-11-08,38.178,38.2399,38.0,38.0,7337,37.4814360227493,37.5422066469257,37.3066836624357,37.3066836624357,7473.35256391955,0.0,1.0
2017-11-09,37.74,37.86,37.5464,37.83,7728,37.051427405798,37.1692379857847,36.8613596700862,37.139785340788,7871.61900149521,0.0,1.0
2017-11-10,37.95,37.98,37.62,37.62,78299,37.2575959207746,37.2870485657713,36.9336168258114,36.9336168258114,79754.1273548232,0.0,1.0
2017-11-13,38.03,38.03,37.7674,37.77,30367,37.3361363074324,37.3361363074324,37.0783274882283,37.0808800507947,30931.3475955493,0.0,1.0
2017-11-14,37.93,37.96,37.8,37.9,6630,37.2379608241102,37.2674134691069,37.1103326957913,37.2085081791135,6753.21350671755,0.0,1.0
2017-11-15,37.73,37.84,37.67,37.67,7409,37.0416098574658,37.1496028891202,36.9827045674725,36.9827045674725,7546.69062915088,0.0,1.0
2017-11-16,38.26,38.32,37.76,37.76,7488,37.5619399190735,37.6208452090668,37.0710625024625,37.0710625024625,7627.15878405746,0.0,1.0
2017-11-17,38.3824,38.449,38.18,38.18,9704,37.6821067106598,37.7474915825524,37.4833995324157,37.4833995324157,9884.34145839927,0.0,1.0
2017-11-20,38.75,38.75,38.49,38.59,6935,38.0429997873522,38.0429997873522,37.7877435307145,37.8859190140367,7063.88169971135,0.0,1.0
2017-11-21,39.14,39.14,38.9658,38.9658,8098,38.4258841723088,38.4258841723088,38.2548624803615,38.2548624803615,8248.49517004506,0.0,1.0
2017-11-22,39.0499,39.1159,38.99,39.061,8047,38.3374280618355,38.4022238808282,38.2786209473255,38.3483255404843,8196.54737383954,0.0,1.0
2017-11-24,39.05,39.136,39.05,39.136,5052,38.3375262373188,38.4219571529759,38.3375262373188,38.4219571529759,5145.88757706442,0.0,1.0
2017-11-27,38.79,39.16,38.79,39.1,15689,38.0822699806811,38.4455192689732,38.0822699806811,38.3866139789799,15980.5681307529,0.0,1.0
2017-11-28,39.35,39.35,38.84,38.9368,10348,38.6320526872854,38.6320526872854,38.1313577223422,38.2263915901981,10540.3097085239,0.0,1.0
2017-11-29,38.99,39.41,38.88,39.41,5218,38.2786209473255,38.6909579772787,38.1706279156711,38.6909579772787,5314.97256079219,0.0,1.0
2017-11-30,39.22,39.4,39.04,39.04,65098,38.5044245589666,38.6811404289465,38.3277086889866,38.3277086889866,66307.7968115081,0.0,1.0
2017-12-01,38.92,38.96,38.1,38.96,2458,38.209898109,38.2491683023289,37.4048591457579,38.2491683023289,2503.68006025818,0.0,1.0
2017-12-04,38.6253,39.5021,38.6,39.5021,4872,37.9205749596495,38.7813775974185,37.8957365623689,38.7813775974185,4962.5424139861,0.0,1.0
2017-12-05,38.46,38.91,38.46,38.731,14866,37.7582908857179,38.2000805606678,37.7582908857179,38.024346445521,15142.2733017893,0.0,1.0
2017-12-06,38.51,38.539,38.39,38.39,4124,37.807378627379,37.8358495175424,37.6895680473923,37.6895680473923,4200.64140297182,0.0,1.0
2017-12-07,38.99,39.05,38.66,38.7,11402,38.2786209473255,38.3375262373188,37.9546418523623,37.9939120456911,11613.8974967713,0.0,1.0
2017-12-08,38.95,39.12,38.95,39.12,4547,38.2393507539966,38.4062490756444,38.2393507539966,38.4062490756444,4631.50253620584,0.0,1.0
2017-12-11,38.92,39.02,38.88,39.02,3053,38.209898109,38.3080735923222,38.1706279156711,38.3080735923222,3109.73768265591,0.0,1.0
2017-12-12,38.79,39.05,38.75,39.05,8529,38.0822699806811,38.3375262373188,38.0429997873522,38.3375262373188,8687.50497719367,0.0,1.0
2017-12-13,38.82,39.03,38.67,38.67,20118,38.1117226256778,38.3178911406544,37.9644594006945,37.9644594006945,20491.8777267185,0.0,1.0
2017-12-14,38.62,38.91,38.53,38.91,10416,37.9153716590334,38.2000805606678,37.8270137240434,38.2000805606678,10609.5734367979,0.0,1.0
2017-12-15,39.08,39.19,38.57,38.81,5929,38.3669788823155,38.4749719139699,37.8662839173723,38.1019050773456,6039.18595495148,0.0,1.0
2017-12-18,39.41,39.57,39.35,39.57,30190,38.6909579772787,38.8480387505943,38.6320526872854,38.8480387505943,30751.058185189,0.0,1.0
2017-12-19,39.34,39.74,39.3,39.74,19066,38.6222351389532,39.014937072242,38.5829649456243,39.014937072242,19420.3271069498,0.0,1.0
2017-12-20,39.42,39.47,39.35,39.42,6492,38.700775525611,38.7498632672721,38.6320526872854,38.700775525611,6612.64888169084,0.0,1.0
2017-12-21,39.33,39.64,39.33,39.64,8711,38.6573819619826,38.9620803705311,38.6573819619826,38.9620803705311,8862.56680126274,0.0458,1.0
2017-12-22,39.34,39.41,39.21,39.41,14835,38.6672109429035,38.7360138093499,38.5394341909315,38.7360138093499,15093.1211682623,0.0,1.0
2017-12-26,39.27,39.35,39.2,39.2,1721,38.598408076457,38.6770399238244,38.5296052100106,38.5296052100106,1750.94449144452,0.0,1.0
2017-12-27,39.39,39.44,39.29,39.3,4601,38.7163558475081,38.7655007521127,38.6180660382989,38.6278950192198,4681.05497102628,0.0,1.0
2017-12-28,39.42,39.42,39.3,39.3,7769,38.7458427902709,38.7458427902709,38.6278950192198,38.6278950192198,7904.1764985662,0.0,1.0
2017-12-29,39.19,39.6,39.19,39.6,21849,38.5197762290897,38.9227644468474,38.5197762290897,38.9227644468474,22229.1610654103,0.0,1.0
2018-01-02,39.46,39.49,39.34,39.49,256569,38.7851587139545,38.8146456567173,38.6672109429035,38.8146456567173,261033.165151324,0.0,1.0
2018-01-03,39.84,39.87,39.6,39.6,20179,39.1586599889495,39.1881469317123,38.9227644468474,38.9227644468474,20530.1039470418,0.0,1.0
2018-01-04,39.95,40.02,39.91,40.0,84918,39.2667787790797,39.3355816455261,39.227462855396,39.3159236836843,86395.5283698346,0.0,1.0
2018-01-05,40.23,40.23,40.04,40.13,18083,39.5419902448655,39.5419902448655,39.355239607368,39.4437004356563,18397.6346535684,0.0,1.0
2018-01-08,40.42,40.43,40.01,40.21,19524,39.728740882363,39.7385698632839,39.3257526646052,39.5223322830236,19863.7072928313,0.0,1.0
2018-01-09,40.41,40.52,40.28,40.52,50418,39.718911901442,39.8270306915722,39.5911351494701,39.8270306915722,51295.2465831782,0.0,1.0
2018-01-10,40.35,40.35,40.09,40.33,13234,39.6599380159165,39.6599380159165,39.4043845119726,39.6402800540747,13464.264613467,0.0,1.0
2018-01-11,40.77,40.81,40.38,40.38,12916,40.0727552145952,40.1120711382789,39.6894249586793,39.6894249586793,13140.7315813465,0.0,1.0
2018-01-12,40.97,41.01,40.87,40.89,7125,40.2693348330136,40.3086507566973,40.1710450238044,40.1907029856463,7248.97123854863,0.0,1.0
2018-01-16,40.63,41.21,40.44,41.16,27407,39.9351494817023,40.5052303751157,39.7483988442048,40.4560854705111,27883.8673312143,0.0,1.0
2018-01-17,41.08,41.1,40.81,40.83,30788,40.3774536231438,40.3971115849856,40.1120711382789,40.1317291001207,31323.6949463066,0.0,1.0
2018-01-18,41.02,41.17,40.97,41.0,12556,40.3184797376182,40.465914451432,40.2693348330136,40.2988217757764,12774.4677713988,0.0,1.0
2018-01-19,41.5,41.5,41.16,41.16,90387,40.7902708218224,40.7902708218224,40.4560854705111,40.4560854705111,91959.6860826239,0.0,1.0
2018-01-22,41.91,41.91,41.58,41.7,13494,41.1932590395802,41.1932590395802,40.8689026691898,40.9868504402409,13728.788476207,0.0,1.0
2018-01-23,42.08,42.08,41.82,41.91,18852,41.3603517152359,41.3603517152359,41.1047982112919,41.1932590395802,19180.0148475956,0.0,1.0
2018-01-24,41.94,42.33,41.73,42.31,8152,41.222745982343,41.6060762382589,41.0163373830036,41.586418276417,8293.8404963717,0.0,1.0
2018-01-25,41.89,41.98,41.83,41.96,11293,41.1736010777384,41.2620619060266,41.1146271922128,41.2424039441848,11489.4922381655,0.0,1.0
2018-01-26,42.21,42.23,41.97,42.08,6749,41.4881284672078,41.5077864290497,41.2522329251057,41.3603517152359,6866.42903704768,0.0,1.0
2018-01-29,42.07,42.26,41.96,42.22,53112,41.3505227343149,41.5372733718124,41.2424039441848,41.4979574481288,54036.1207609537,0.0,1.0
2018-01-30,41.62,41.75,41.52,41.52,6501,40.9082185928735,41.0359953448455,40.8099287836643,40.8099287836643,6614.11396797257,0.0,1.0
2018-01-31,41.4,41.73,41.31,41.69,10365,40.6919810126132,41.0163373830036,40.6035201843249,40.9770214593199,10545.3455280781,0.0,1.0
2018-02-01,41.56,41.75,41.32,41.34,49258,40.849244707348,41.0359953448455,40.6133491652459,40.6330071270877,50115.0631955688,0.0,1.0
2018-02-02,40.81,41.49,40.81,41.48,14626,40.1120711382789,40.7804418409015,40.1120711382789,40.7706128599806,14880.4846785982,0.0,1.0
2018-02-05,39.41,40.84,39.28,40.5,59779,38.7360138093499,40.1415580810417,38.608237057378,39.8073727297303,60819.123041291,0.0,1.0
2018-02-06,39.86,39.89,37.97,38.47,58541,39.1783179507914,39.2078048935541,37.3206405567373,37.8120896027834,59559.5824948596,0.0,1.0
2018-02-07,40.08,40.18,39.87,39.9,13029,39.3945555310516,39.4928453402609,39.1881469317123,39.2176338744751,13255.6977216912,0.0,1.0
2018-02-08,38.4,39.98,38.31,39.98,68093,37.7432867363369,39.2962657218424,37.6548259080486,39.2962657218424,69277.7822521392,0.0,1.0
2018-02-09,38.88,39.04,37.5,38.86,162750,38.2150778205411,38.3723415152759,36.858678453454,38.1954198586993,165581.764080532,0.0,1.0
2018-02-12,39.21,39.51,38.75,38.95,31480,38.5394341909315,38.8343036185591,38.0873010685691,38.2838806869876,32027.735380984,0.0,1.0
2018-02-13,39.36,39.44,39.15,39.26,12555,38.6868689047453,38.7655007521127,38.480460305406,38.5885790955361,12773.4503719267,0.0,1.0
2018-02-14,40.39,40.4,39.65,39.65,37143,39.6992539396002,39.7090829205211,38.971909351452,38.971909351452,37789.268591356,0.0,1.0
2018-02-15,40.75,40.89,40.3,40.6,79716,40.0530972527534,40.1907029856463,39.6107931113119,39.9056625389395,81103.01631609,0.0,1.0
2018-02-16,40.84,41.01,40.76,40.88,14081,40.1415580810417,40.3086507566973,40.0629262336743,40.1808740047253,14326.0019663162,0.0,1.0
2018-02-20,40.58,41.04,40.56,40.84,16484,39.8860045770977,40.3381376994601,39.8663466152559,40.1415580810417,16770.8128977173,0.0,1.0
2018-02-21,40.56,41.22,40.54,40.92,15307,39.8663466152559,40.5150593560366,39.846688653414,40.220189928409,15573.3337190826,0.0,1.0
2018-02-22,40.41,40.86,40.41,40.86,10615,39.718911901442,40.1612160428835,39.718911901442,40.1612160428835,10799.6953960974,0.0,1.0
2018-02-23,40.95,40.95,40.39,40.72,19697,40.2496768711718,40.2496768711718,39.6992539396002,40.0236103099906,20039.7174015007,0.0,1.0
2018-02-26,41.2,41.21,40.96,41.06,6689,40.4954013941948,40.5052303751157,40.2595058520927,40.3577956613019,6805.38506872305,0.0,1.0
2018-02-27,40.71,41.36,40.71,41.36,10640,40.0137813290697,40.6526650889295,40.0137813290697,40.6526650889295,10825.1303828993,0.0,1.0
2018-02-28,40.3,41.0,40.3,40.96,10282,39.6107931113119,40.2988217757764,39.6107931113119,40.2595058520927,10460.9013718957,0.0,1.0
2018-03-01,40.17,40.48,39.75,40.22,17595,39.4830163593399,39.7877147678885,39.0701991606613,39.5321612639445,17901.1437111948,0.0,1.0
2018-03-02,40.52,40.53,39.73,39.9,73436,39.8270306915722,39.8368596724931,39.0505411988194,39.2176338744751,74713.7476314465,0.0,1.0
2018-03-05,41.08,41.1,40.93,40.94,5928,40.3774536231438,40.3971115849856,40.2300189093299,40.2398478902509,6031.14407047245,0.0,1.0
2018-03-06,41.41,41.42,41.0,41.11,8721,40.7018099935341,40.7116389744551,40.2988217757764,40.4069405659065,8872.74079598353,0.0,1.0
2018-03-07,41.75,41.77,41.45,41.45,9914,41.0359953448455,41.0556533066873,40.7411259172178,40.7411259172178,10086.4983661714,0.0,1.0
2018-03-08,41.88,41.99,41.68,41.98,12276,41.1637720968174,41.2718908869476,40.967192478399,41.2620619060266,12489.5959192173,0.0,1.0
2018-03-09,42.59,42.59,42.18,42.2,4425,41.8616297422028,41.8616297422028,41.4586415244451,41.4782994862869,4501.99266394073,0.0,1.0
2018-03-12,42.66,42.74,42.59,42.74,14007,41.9304326086493,42.0090644560167,41.8616297422028,42.0090644560167,14250.7144053825,0.0,1.0
2018-03-13,42.32,42.85,42.32,42.78,12089,41.596247257338,42.1171832461468,41.596247257338,42.0483803797003,12299.3422179388,0.0,1.0
2018-03-14,42.31,42.46,42.24,42.37,30789,41.586418276417,41.7338529902309,41.5176154099706,41.6453921619426,31324.7123457788,0.0,1.0
2018-03-15,42.2,42.38,42.17,42.31,3937,41.4782994862869,41.6552211428635,41.4488125435241,41.586418276417,4005.50172156715,0.0,1.0
2018-03-16,42.33,42.44,42.27,42.31,30099,41.6060762382589,41.714195028389,41.5471023527334,41.586418276417,30622.7067100456,0.0,1.0
2018-03-19,41.88,42.15,41.43,41.95,10786,41.1637720968174,41.4291545816823,40.721467955376,41.2325749632639,10973.6707058225,0.0,1.0
2018-03-20,42.13,42.14,41.78,41.78,6556,41.4094966198405,41.4193256007614,41.0654822876082,41.0654822876082,6670.07093893681,0.0,1.0
2018-03-21,42.3,42.4,42.05,42.08,7478,41.5765892954961,41.6748791047053,41.3308647724731,41.3603517152359,7608.11325219181,0.0,1.0
2018-03-22,41.16,42.0,41.16,41.82,10887,40.4560854705111,41.2817198678685,40.4560854705111,41.1047982112919,11076.4280525023,0.0,1.0
2018-03-23,40.42,41.03,40.42,41.03,24054,39.728740882363,40.3283087185391,39.728740882363,40.3283087185391,24472.5269013401,0.0,1.0
2018-03-26,41.12,41.12,40.65,41.0,30447,40.4167695468274,40.4167695468274,39.9548074435441,40.2988217757764,30976.7617263284,0.0,1.0
2018-03-27,40.35,41.57,40.35,41.57,7752,39.6599380159165,40.8590736882689,39.6599380159165,40.8590736882689,7886.88070754091,0.0,1.0
2018-03-28,40.14,40.48,39.89,40.48,9556,39.4535294165772,39.7877147678885,39.2078048935541,39.7877147678885,9722.2693551678,0.0,1.0
2018-03-29,40.74,40.99,40.25,40.34,42413,40.0432682718324,40.2889927948555,39.5616482067073,39.6501090349956,43150.9638092018,0.0,1.0
2018-04-02,39.64,40.64,39.37,40.43,137622,38.9620803705311,39.9449784626232,38.6966978856662,39.7385698632839,140016.550146181,0.0,1.0
2018-04-03,39.95,40.03,39.69,39.84,29601,39.2667787790797,39.345410626447,39.0112252751357,39.1586599889495,30116.0417729513,0.0,1.0
2018-04-04,40.61,40.63,39.26,39.26,298196,39.9154915198605,39.9351494817023,38.5885790955361,38.5885790955361,303384.452975473,0.0,1.0
2018-04-05,40.76,40.89,40.55,40.8,50980,40.0629262336743,40.1907029856463,39.8565176343349,40.102242157358,51867.0250864854,0.0,1.0
2018-04-06,39.76,40.55,39.66,40.55,39479,39.0800281415822,39.8565176343349,38.981738332373,39.8565176343349,40165.9137581278,0.0,1.0
2018-04-09,39.89,40.42,39.89,40.36,25115,39.2078048935541,39.728740882363,39.2078048935541,39.6697669968374,25551.9877412139,0.0,1.0
2018-04-10,40.65,40.67,40.24,40.46,4293,39.9548074435441,39.974465405386,39.5518192257864,39.7680568060466,4367.69593362657,0.0,1.0
2018-04-11,40.59,40.8,40.48,40.52,13549,39.8958335580186,40.102242157358,39.7877147678885,39.8270306915722,13784.7454471713,0.0,1.0
2018-04-12,41.06,41.06,40.77,40.77,11154,40.3577956613019,40.3577956613019,40.0727552145952,40.0727552145952,11348.0737115469,0.0,1.0
2018-04-13,40.7,40.92,40.59,40.92,10413,40.0039523481488,40.220189928409,39.8958335580186,40.220189928409,10594.1807027378,0.0,1.0
2018-04-16,41.1,41.18,40.82,40.83,4213,40.3971115849856,40.475743432353,40.1219001191998,40.1317291001207,4286.3039758604,0.0,1.0
2018-04-17,41.75,41.81,41.35,41.36,92190,41.0359953448455,41.094969230371,40.6428361080086,40.6526650889295,93794.0573307785,0.0,1.0
2018-04-18,41.87,42.02,41.7,42.02,134896,41.1539431158965,41.3013778297103,40.9868504402409,41.3013778297103,137243.119185299,0.0,1.0
2018-04-19,41.47,41.73,41.42,41.69,67815,40.7607838790597,41.0163373830036,40.7116389744551,40.9770214593199,68994.9451989017,0.0,1.0
2018-04-20,41.24,41.52,41.16,41.33,19002,40.5347173178785,40.8099287836643,40.4560854705111,40.6231781461668,19332.6247684071,0.0,1.0
2018-04-23,41.16,41.42,40.97,41.33,27362,40.4560854705111,40.7116389744551,40.2693348330136,40.6231781461668,27838.0843549709,0.0,1.0
2018-04-24,40.52,41.49,40.36,41.49,117235,39.8270306915722,40.7804418409015,39.6697669968374,40.7804418409015,119274.827108947,0.0,1.0
2018-04-25,40.45,40.52,40.16,40.26,9418,39.7582278251257,39.8270306915722,39.473187378419,39.5714771876282,9581.86822802119,0.0,1.0
2018-04-26,40.88,40.91,40.54,40.62,9984,40.1808740047253,40.2103609474881,39.846688653414,39.9253205007814,10157.7163292168,0.0,1.0
2018-04-27,40.68,40.9,40.46,40.9,26475,39.9842943863069,40.2005319665672,39.7680568060466,40.2005319665672,26935.6510232386,0.0,1.0
2018-04-30,40.36,40.8,40.28,40.8,6538,39.6697669968374,40.102242157358,39.5911351494701,40.102242157358,6651.75774843943,0.0,1.0
2018-05-01,40.51,40.51,40.0,40.04,10142,39.8172017106512,39.8172017106512,39.3159236836843,39.355239607368,10318.4654458049,0.0,1.0
2018-05-02,40.71,40.82,40.55,40.55,45155,40.0137813290697,40.1219001191998,39.8565176343349,39.8565176343349,45940.6731616369,0.0,1.0
2018-05-03,40.52,40.65,40.01,40.58,97733,39.8270306915722,39.9548074435441,39.3257526646052,39.8860045770977,99433.5026045014,0.0,1.0
2018-05-04,41.15,41.31,40.35,40.35,29072,40.4462564895902,40.6035201843249,39.6599380159165,39.6599380159165,29577.8374522225,0.0,1.0
2018-05-07,41.59,41.73,41.43,41.47,6749,40.8787316501107,41.0163373830036,40.721467955376,40.7607838790597,6866.42903704768,0.0,1.0
2018-05-08,41.8,41.88,41.65,41.65,24534,41.0851402494501,41.1637720968174,40.9377055356363,40.9377055356363,24960.8786479371,0.0,1.0
2018-05-09,42.19,42.33,41.9,41.97,13286,41.468470505366,41.6060762382589,41.1834300586593,41.2522329251057,13517.169386015,0.0,1.0
2018-05-10,42.7,42.8,42.42,42.43,26510,41.969748532333,42.0680383415422,41.6945370665472,41.7043660474681,26971.2600047613,0.0,1.0
2018-05-11,42.74,42.84,42.61,42.69,5730,42.0090644560167,42.1073542652259,41.8812877040447,41.959919551412,5829.6989750012,0.0,1.0
2018-05-14,42.59,43.0,42.55,42.91,9396,41.8616297422028,42.2646179599606,41.8223138185191,42.1761571316723,9559.4854396355,0.0,1.0
2018-05-15,42.51,42.51,42.17,42.28,123429,41.7829978948355,41.7829978948355,41.4488125435241,41.5569313336543,125576.599438992,0.0,1.0
2018-05-16,42.82,42.98,42.56,42.72,40064,42.087696303384,42.2449599981188,41.8321427994401,41.9894064941748,40761.0924492929,0.0,1.0
2018-05-17,43.06,43.13,42.82,43.03,21504,42.3235918454861,42.3923947119326,42.087696303384,42.2941049027234,21878.1582475438,0.0,1.0
2018-05-18,43.1,43.21,43.04,43.04,6221,42.3629077691698,42.4710265592999,42.3039338836443,42.3039338836443,6329.24211579102,0.0,1.0
2018-05-21,43.27,43.48,43.23,43.48,8276,42.5300004448255,42.7364090441648,42.4906845211418,42.7364090441648,8419.99803090925,0.0,1.0
2018-05-22,42.79,43.48,42.76,43.48,54253,42.0582093606213,42.7364090441648,42.0287224178585,42.7364090441648,55196.9735585934,0.0,1.0
2018-05-23,42.92,42.92,42.63,42.82,138670,42.1859861125932,42.1859861125932,41.9009456658865,42.087696303384,141082.784792918,0.0,1.0
2018-05-24,42.93,42.9899,42.589,42.779,40526,42.1958150935141,42.2546906892305,41.8606468441107,42.0473974816082,41231.1310053925,0.0,1.0
2018-05-25,42.87,42.92,42.84,42.92,28388,42.1368412079886,42.1859861125932,42.1073542652259,42.1859861125932,28881.9362133219,0.0,1.0
2018-05-29,42.76,42.85,42.5,42.79,11756,42.0287224178585,42.1171832461468,41.7731689139145,42.0582093606213,11960.5481937372,0.0,1.0
2018-05-30,43.34,43.48,42.85,42.85,159776,42.5988033112719,42.7364090441648,42.1171832461468,42.1171832461468,162556.018050575,0.0,1.0
2018-05-31,42.99,43.46,42.96,43.46,12588,42.2547889790397,42.716751082323,42.2253020362769,42.716751082323,12807.0245545053,0.0,1.0
2018-06-01,43.49,43.55,43.22,43.41,75955,42.7462380250857,42.8052119106113,42.4808555402209,42.6676061777184,77276.5769016086,0.0,1.0
2018-06-04,43.82,43.82,43.48,43.77,15376,43.0705943954761,43.0705943954761,42.7364090441648,43.0214494908715,15643.534282656,0.0,1.0
2018-06-05,44.09,44.09,43.83,44.06,19492,43.335976880341,43.335976880341,43.080423376397,43.3064899375782,19831.1505097249,0.0,1.0
2018-06-06,44.46,44.46,44.08,44.08,25508,43.6996491744151,43.6996491744151,43.3261478994201,43.3261478994201,25951.8257337401,0.0,1.0
2018-06-07,44.13,44.66,43.86,44.66,55716,43.3752928040247,43.8962287928335,43.1099103191598,43.8962287928335,56685.4289862421,0.0,1.0
2018-06-08,44.42,44.42,44.14,44.23,5668,43.6603332507314,43.6603332507314,43.3851217849456,43.4735826132339,5766.62020773243,0.0,1.0
2018-06-11,44.46,44.54,44.36,44.45,10635,43.6996491744151,43.7782810217824,43.6013593652059,43.6898201934942,10820.0433855389,0.0,1.0
2018-06-12,44.79,44.92,44.54,44.71,15193,44.0240055448055,44.1517822967774,43.7782810217824,43.9453736974381,15457.3501792658,0.0,1.0
2018-06-13,44.72,45.01,44.61,45.01,44237,43.955202678359,44.2402431250657,43.8470838882289,44.2402431250657,45006.7004462703,0.0,1.0
2018-06-14,44.91,44.95,44.68,44.95,10575,44.1419533158565,44.1812692395402,43.9158867546753,44.1812692395402,10758.9994172143,0.0,1.0
2018-06-15,44.88,44.94,44.63,44.94,11799,44.1124663730938,44.1714402586193,43.8667418500707,44.1714402586193,12004.2963710365,0.0,1.0
2018-06-18,45.03,45.06,44.61,44.79,29783,44.2599010869076,44.2893880296703,43.8470838882289,44.0240055448055,30301.2084768693,0.0,1.0
2018-06-19,45.0,45.0,44.3,44.69,41222,44.2304141441448,44.2304141441448,43.5423854796803,43.9257157355963,41939.2410379581,0.0,1.0
2018-06-20,45.25,45.32,45.04,45.19,19216,44.4761386671678,44.5449415336143,44.2697300678285,44.4171647816423,19550.3482554316,0.0,1.0
2018-06-21,44.73,45.34,44.65,45.33,18319,43.9650316592799,44.5645994954561,43.8863998119126,44.5547705145352,18637.7409289786,0.0,1.0
2018-06-22,44.38,45.05,44.37,45.05,19118,43.6210173270477,44.2795590487494,43.6111883461268,44.2795590487494,19450.6431071681,0.0,1.0
2018-06-25,43.28,44.13,43.08,44.11,24596,42.5398294257464,43.3752928040247,42.343249807328,43.3556348421828,25023.9574152059,0.0,1.0
2018-06-26,43.62,43.68,43.29,43.3,35275,42.8740147770577,42.9329886625832,42.5496584066673,42.5594873875882,35888.7663775162,0.0,1.0
2018-06-27,42.82,43.72,42.81,43.49,13917,42.087696303384,42.9723045862669,42.0778673224631,42.7462380250857,14159.1484528956,0.0,1.0
2018-06-28,43.22,43.26,42.57,42.71,23852,42.4808555402209,42.5201714639045,41.841971780361,41.9795775132539,24267.0122079806,0.0,1.0
2018-06-29,43.33,43.55,43.26,43.39,12970,42.588974330351,42.8052119106113,42.5201714639045,42.6479482158765,13195.6711528387,0.0,1.0
2018-07-02,43.43,43.43,42.76,42.76,159390,42.6872641395602,42.6872641395602,42.0287224178585,42.0287224178585,162163.301854353,0.0,1.0
2018-07-03,43.35,43.7,43.34,43.7,104369,42.6086322921928,42.9526466244251,42.5988033112719,42.9526466244251,106184.965501204,0.0,1.0
2018-07-05,43.78,43.78,43.37,43.45,13808,43.0312784717924,43.0312784717924,42.6282902540347,42.706922101402,14048.2519104392,0.0,1.0
2018-07-06,44.28,44.28,43.68,43.87,74853,43.5227275178385,43.5227275178385,42.9329886625832,43.1197393000807,76155.4026833797,0.0,1.0
2018-07-09,44.68,44.71,44.31,44.71,12225,43.9158867546753,43.9453736974381,43.5522144606013,43.9453736974381,12437.7085461413,0.0,1.0
2018-07-10,44.54,44.83,44.47,44.83,16382,43.7782810217824,44.0633214684891,43.709478155336,44.0633214684891,16667.0381515654,0.0,1.0
2018-07-11,44.39,44.59,44.28,44.44,41024,43.6308463079686,43.8274259263871,43.5227275178385,43.6799912125732,41737.7959424869,0.0,1.0
2018-07-12,44.83,44.83,44.43,44.43,33166,44.0633214684891,44.0633214684891,43.6701622316523,43.6701622316523,33743.0708909058,0.0,1.0
2018-07-13,44.83,45.02,44.74,45.02,48005,44.0633214684891,44.2500721059867,43.9748606402009,44.2500721059867,48840.2616570564,0.0,1.0
2018-07-16,44.61,45.02,44.47,45.02,12247,43.8470838882289,44.2500721059867,43.709478155336,44.2500721059867,12460.091334527,0.0,1.0
2018-07-17,45.0,45.06,44.62,44.62,61728,44.2304141441448,44.2893880296703,43.8569128691498,43.8569128691498,62802.0346123691,0.0,1.0
2018-07-18,45.17,45.2,44.84,45.1,97811,44.3975068198005,44.4269937625632,44.0731504494101,44.328703953354,99512.8597633234,0.0,1.0
2018-07-19,45.26,45.32,45.08,45.24,56876,44.4859676480888,44.5449415336143,44.3090459915122,44.4663096862469,57865.6123738514,0.0,1.0
2018-07-20,45.16,45.31,45.14,45.31,50487,44.3876778388795,44.5351125526934,44.3680198770377,44.5351125526934,51365.4471467515,0.0,1.0
2018-07-23,45.12,45.23,44.79,44.79,9060,44.3483619151959,44.456480705326,44.0240055448055,44.0240055448055,9217.63921701761,0.0,1.0
2018-07-24,44.45,45.08,44.28,45.04,36542,43.6898201934942,44.3090459915122,43.5227275178385,44.2697300678285,37177.8115086377,0.0,1.0
2018-07-25,44.87,44.88,44.31,44.66,53358,44.1026373921728,44.1124663730938,43.5522144606013,43.8962287928335,54286.4010310846,0.0,1.0
2018-07-26,44.96,45.12,44.74,44.86,33172,44.1910982204611,44.3483619151959,43.9748606402009,44.0928084112519,33749.1752877383,0.0,1.0
2018-07-27,44.09,45.11,43.83,45.11,137073,43.335976880341,44.3385329342749,43.080423376397,44.3385329342749,139457.997836011,0.0,1.0
2018-07-30,43.32,44.17,43.24,43.99,87010,42.5791453494301,43.4146087277084,42.5005135020627,43.2376870711318,88523.9280654197,0.0,1.0
2018-07-31,43.8,43.99,43.28,43.28,22541,43.0509364336343,43.2376870711318,42.5398294257464,42.5398294257464,22933.2015000876,0.0,1.0
2018-08-01,44.01,44.18,43.82,43.98,190567,43.2573450329736,43.4244377086293,43.0705943954761,43.2278580902109,193882.765195298,0.0,1.0
2018-08-02,44.68,44.74,43.75,43.75,86980,43.9158867546753,43.9748606402009,43.0017915290297,43.0017915290297,88493.4060812575,0.0,1.0
2018-08-03,44.59,44.76,44.37,44.76,52891,43.8274259263871,43.9945186020427,43.6111883461268,43.9945186020427,53811.2754776245,0.0,1.0
2018-08-06,44.87,44.92,44.67,44.74,15733,44.1026373921728,44.1517822967774,43.9060577737544,43.9748606402009,16006.7458941875,0.0,1.0
2018-08-07,45.03,45.13,44.96,44.96,34173,44.2599010869076,44.3581908961168,44.1910982204611,44.1910982204611,34767.5921592873,0.0,1.0
2018-08-08,44.96,45.09,44.77,45.09,81432,44.1910982204611,44.3188749724331,44.0043475829636,44.3188749724331,82848.8738101743,0.0,1.0
2018-08-09,45.04,45.28,44.8,45.08,27599,44.2697300678285,44.5056256099306,44.0338345257264,44.3090459915122,28079.2080298531,0.0,1.0
2018-08-10,44.95,45.17,44.87,44.97,14782,44.1812692395402,44.3975068198005,44.1026373921728,44.2009272013821,15039.1989962422,0.0,1.0
2018-08-13,44.64,45.14,44.56,45.1,28002,43.8765708309917,44.3680198770377,43.7979389836243,44.328703953354,28489.2200171001,0.0,1.0
2018-08-14,45.12,45.15,44.7171,44.7269,47592,44.3483619151959,44.3778488579586,43.952352273892,43.9619846751945,48420.0756750885,0.0,1.0
2018-08-15,44.6,44.98,44.33,44.94,30979,43.837254907308,44.210756182303,43.5718724224431,44.1714402586193,31518.0182454734,0.0,1.0
2018-08-16,44.85,45.05,44.83,44.92,13306,44.082979430331,44.2795590487494,44.0633214684891,44.1517822967774,13537.5173754566,0.0,1.0
2018-08-17,45.04,45.06,44.7,45.03,14471,44.2697300678285,44.2893880296703,43.9355447165172,44.2599010869076,14722.7877604263,0.0,1.0
2018-08-20,45.27,45.36,44.89,45.23,23528,44.4957966290097,44.584257457298,44.1222953540147,44.456480705326,23937.3747790276,0.0,1.0
2018-08-21,45.64,45.77,45.31,45.42,29217,44.8594689230838,44.9872456750557,44.5351125526934,44.6432313428235,29725.3603756737,0.0,1.0
2018-08-22,45.93,46.0,45.6,45.81,24913,45.1445093697905,45.2133122362369,44.8201529994001,45.0265615987394,25346.4730478543,0.0,1.0
2018-08-23,45.99,46.31,45.8,46.12,37080,45.203483255316,45.5180106447855,45.0167326178185,45.331260007288,37725.1724246152,0.0,1.0
2018-08-24,46.21,46.3,46.0,46.03,54251,45.4197208355763,45.5081816638645,45.2133122362369,45.2427991789997,55194.9387596493,0.0,1.0
2018-08-27,46.45,46.62,46.23,46.23,112115,45.6556163776784,45.822709053334,45.4393787974181,45.4393787974181,114065.741811913,0.0,1.0
2018-08-28,46.62,46.63,46.32,46.41,16384,45.822709053334,45.832538034255,45.5278396257064,45.6163004539947,16669.0729505096,0.0,1.0
2018-08-29,46.82,46.88,46.54,46.71,36250,46.0192886717524,46.078262557278,45.7440772059667,45.9111698816223,36880.7308627913,0.0,1.0
2018-08-30,46.66,46.85,46.56,46.85,16756,45.8620249770177,46.0487756145152,45.7637351678085,46.0487756145152,17047.5455541222,0.0,1.0
2018-08-31,46.88,46.88,46.43,46.43,10165,46.078262557278,46.078262557278,45.6359584158365,45.6359584158365,10341.8656336627,0.0,1.0
2018-09-04,46.98,47.08,46.66,47.08,29307,46.1765523664872,46.2748421756964,45.8620249770177,46.2748421756964,29816.9263281606,0.0,1.0
2018-09-05,46.46,46.8,46.06,46.8,82736,45.6654453585993,45.9996307099106,45.2722861217624,45.9996307099106,84175.5627217626,0.0,1.0
2018-09-06,46.23,46.44,46.1,46.24,39770,45.4393787974181,45.6457873967574,45.3116020454461,45.449207778339,40461.9770045023,0.0,1.0
2018-09-07,46.32,46.65,46.08,46.08,12763,45.5278396257064,45.8521959960968,45.2919440836043,45.2919440836043,12985.0694621187,0.0,1.0
2018-09-10,46.58,46.67,46.41,46.56,29552,45.7833931296503,45.8718539579386,45.6163004539947,45.7637351678085,30066.1891988195,0.0,1.0
2018-09-11,46.86,46.96,46.488,46.61,32930,46.0586045954361,46.1568944046453,45.6929665051779,45.8128800724131,33502.9646154956,0.0,1.0
2018-09-12,46.92,46.92,46.33,46.9,19578,46.1175784809617,46.1175784809617,45.5376686066273,46.0979205191198,19918.6468643235,0.0,1.0
2018-09-13,46.94,47.2,46.82,47.09,69770,46.1372364428035,46.3927899467474,46.0192886717524,46.2846711566173,70983.9611668123,0.0,1.0
2018-09-14,47.12,47.2,46.84,47.05,12837,46.3141580993801,46.3927899467474,46.0389466335943,46.2453552329336,13060.3570230524,0.0,1.0
2018-09-17,46.2,46.94,46.2,46.94,15875,45.4098918546553,46.1372364428035,45.4098918546553,46.1372364428035,16151.2166192224,0.0,1.0
2018-09-18,46.48,46.63,46.35,46.38,30067,45.6851033204411,45.832538034255,45.5573265684692,45.5868135112319,30590.1499269392,0.0,1.0
2018-09-19,46.03,46.52,45.86,46.52,17583,45.2427991789997,45.7244192441248,45.075706503344,45.7244192441248,17888.9349175299,0.0,1.0
2018-09-20,46.32,46.42,46.06,46.2,17905,45.5278396257064,45.6261294349156,45.2722861217624,45.4098918546553,18216.5375475387,0.0,1.0
2018-09-21,46.16,46.5,46.15,46.5,18331,45.3705759309717,45.704761282283,45.3607469500507,45.704761282283,18649.9497226435,0.0,1.0
2018-09-24,46.19,46.21,45.87,45.98,33589,45.4000628737344,45.4197208355763,45.0855354842649,45.1936542743951,34173.4308675944,0.0,1.0
2018-09-25,46.31,46.4,46.2,46.3,109869,45.5180106447855,45.6064714730738,45.4098918546553,45.5081816638645,111780.662597628,0.0,1.0
2018-09-26,46.05,46.47,45.95,46.35,28004,45.2624571408415,45.6752743395202,45.1641673316323,45.5573265684692,28491.2548160443,0.0,1.0
2018-09-27,46.12,46.23,46.07,46.23,62125,45.331260007288,45.4393787974181,45.2821151026834,45.4393787974181,63205.9422027836,0.0,1.0
2018-09-28,46.28,46.43,45.97,45.97,63700,45.4885237020227,45.6359584158365,45.1838252934742,45.1838252934742,64808.3463713049,0.0,1.0
2018-10-01,45.85,46.62,45.74,46.62,62006,45.0658775224231,45.822709053334,44.957758732293,45.822709053334,63084.8716656065,0.0,1.0
2018-10-02,45.31,45.77,45.23,45.72,53392,44.5351125526934,44.9872456750557,44.456480705326,44.9381007704511,54320.9926131351,0.0,1.0
2018-10-03,45.54,45.72,45.33,45.62,106877,44.7611791138745,44.9381007704511,44.5547705145352,44.8398109612419,108736.603377174,0.0,1.0
2018-10-04,44.7,45.29,44.49,45.29,33806,43.9355447165172,44.5154545908515,43.7291361171778,44.5154545908515,34394.206553035,0.0,1.0
2018-10-05,44.28,44.92,43.79,44.92,76147,43.5227275178385,44.1517822967774,43.0411074527134,44.1517822967774,77471.9176002473,0.0,1.0
2018-10-08,43.71,44.2,43.24,44.2,44438,42.962475605346,43.4440956704711,42.5005135020627,43.4440956704711,45211.1977401577,0.0,1.0
2018-10-09,43.52,44.01,43.49,43.53,36465,42.7757249678485,43.2573450329736,42.7462380250857,42.7855539487694,37099.4717492878,0.0,1.0
2018-10-10,41.82,43.41,41.8,43.41,179609,41.1047982112919,42.6676061777184,41.0851402494501,42.6676061777184,182734.101780278,0.0,1.0
2018-10-11,41.06,42.1,41.03,41.56,84595,40.3577956613019,41.3800096770777,40.3283087185391,40.849244707348,86066.9083403538,0.0,1.0
2018-10-12,41.88,42.16,41.24,41.94,28925,41.1637720968174,41.4389835626032,40.5347173178785,41.222745982343,29428.2797298273,0.0,1.0
2018-10-15,41.86,42.05,41.36,41.69,36188,41.1441141349756,41.3308647724731,40.6526650889295,40.9770214593199,36817.6520955225,0.0,1.0
2018-10-16,43.01,43.12,41.99,42.06,136869,42.2744469408815,42.3825657310116,41.2718908869476,41.340693753394,139250.448343707,0.0,1.0
2018-10-17,42.91,43.08,42.43,42.96,42008,42.1761571316723,42.343249807328,41.7043660474681,42.2253020362769,42738.9170230106,0.0,1.0
2018-10-18,42.17,42.74,41.86,42.68,26389,41.4488125435241,42.0090644560167,41.1441141349756,41.9500905704911,26848.15466864,0.0,1.0
2018-10-19,41.56,42.35,41.36,42.29,40793,40.849244707348,41.6257342001007,40.6526650889295,41.5667603145752,41502.776664437,0.0,1.0
2018-10-22,41.63,41.72,41.26,41.67,23078,40.9180475737944,41.0065084020827,40.5543752797203,40.9573634974781,23479.545016593,0.0,1.0
2018-10-23,41.07,41.3,40.21,40.85,43317,40.3676246422228,40.593691203404,39.5223322830236,40.1513870619626,44070.6929319594,0.0,1.0
2018-10-24,39.3,41.18,39.3,40.96,33864,38.6278950192198,40.475743432353,38.6278950192198,40.2595058520927,34453.2157224155,0.0,1.0
2018-10-25,40.16,40.54,39.74,39.74,30931,39.473187378419,39.846688653414,39.0603701797403,39.0603701797403,31469.1830708137,0.0,1.0
2018-10-26,39.58,40.02,38.71,39.52,68583,38.9031064850056,39.3355816455261,38.0479851448855,38.8441325994801,69776.3079934569,0.0,1.0
2018-10-29,38.93,40.32,38.53,40.05,60689,38.2642227251457,39.6304510731538,37.8710634883089,39.3650685882889,61744.9565608811,0.0,1.0
2018-10-30,40.01,40.01,38.99,38.99,28080,39.3257526646052,39.3257526646052,38.3231966106713,38.3231966106713,28568.5771759222,0.0,1.0
2018-10-31,40.49,41.02,40.43,40.43,36637,39.7975437488094,40.3184797376182,39.7385698632839,39.7385698632839,37274.4644584851,0.0,1.0
2018-11-01,41.35,41.35,40.52,40.73,98196,40.6428361080086,40.6428361080086,39.8270306915722,40.0334392909115,99904.5585600731,0.0,1.0
2018-11-02,41.13,41.81,40.71,41.45,154391,40.4265985277484,41.094969230371,40.0137813290697,40.7411259172178,157077.32189344,0.0,1.0
2018-11-05,40.95,41.21,40.61,41.19,47335,40.2496768711718,40.5052303751157,39.9154915198605,40.4855724132739,48158.6040107648,0.0,1.0
2018-11-06,41.15,41.15,40.83,40.83,64030,40.4462564895902,40.4462564895902,40.1317291001207,40.1317291001207,65144.0881970903,0.0,1.0
2018-11-07,42.49,42.49,41.53,41.53,116396,41.7633399329936,41.7633399329936,40.8197577645852,40.8197577645852,118421.228951875,0.0,1.0
2018-11-08,42.05,42.4,41.91,42.29,135745,41.3308647724731,41.6748791047053,41.1932590395802,41.5667603145752,138106.891337092,0.0,1.0
2018-11-09,41.43,41.77,40.87,41.77,83061,40.721467955376,41.0556533066873,40.1710450238044,41.0556533066873,84506.2175501877,0.0,1.0
2018-11-12,40.24,41.41,40.16,41.41,36540,39.5518192257864,40.7018099935341,39.473187378419,40.7018099935341,37175.7767096936,0.0,1.0
2018-11-13,40.07,40.63,39.79,40.37,24282,39.3847265501307,39.9351494817023,39.1095150843449,39.6795959777584,24704.4939809737,0.0,1.0
2018-11-14,39.69,40.48,39.45,40.37,29892,39.0112252751357,39.7877147678885,38.7753297330336,39.6795959777584,30412.1050193257,0.0,1.0
2018-11-15,40.23,40.44,39.32,39.35,45034,39.5419902448655,39.7483988442048,38.6475529810616,38.6770399238244,45817.5678255156,0.0,1.0
2018-11-16,40.29,40.53,39.96,39.96,16928,39.600964130391,39.8368596724931,39.2766077600006,39.2766077600006,17222.5382633194,0.0,1.0
2018-11-19,38.99,40.23,38.91,40.23,28674,38.3231966106713,39.5419902448655,38.2445647633039,39.5419902448655,29172.9124623359,0.0,1.0
2018-11-20,38.16,38.7,37.86,38.06,46068,37.5073911942348,38.0381561639645,37.2125217666072,37.4091013850256,46869.5588796432,0.0,1.0
2018-11-21,38.74,39.06,38.46,38.46,32367,38.0774720876482,38.3919994771177,37.8022606218624,37.8022606218624,32930.1687127163,0.0,1.0
2018-11-23,38.85,39.0699,38.28,38.28,6647,38.1855908777784,38.4017301682294,37.6253389652859,37.6253389652859,6762.65429089581,0.0,1.0
2018-11-26,39.47,39.57,38.97,39.24,70262,38.7949876948755,38.8932775040847,38.3035386488294,38.5689211336943,71484.5217070741,0.0,1.0
2018-11-27,39.26,39.46,39.15,39.25,28134,38.5885790955361,38.7851587139545,38.480460305406,38.5787501146152,28623.5167474143,0.0,1.0
2018-11-28,40.64,40.64,39.37,39.73,46978,39.9449784626232,39.9449784626232,38.6966978856662,39.0505411988194,47795.3923992333,0.0,1.0
2018-11-29,40.68,41.03,40.21,40.52,35543,39.9842943863069,40.3283087185391,39.5223322830236,39.8270306915722,36161.4294360328,0.0,1.0
2018-11-30,41.1,41.1,40.57,40.57,35315,40.3971115849856,40.3971115849856,39.8761755961768,39.8761755961768,35929.4623563992,0.0,1.0
2018-12-03,41.68,41.95,41.0,41.95,11067,40.967192478399,41.2325749632639,40.2988217757764,41.2325749632639,11259.5599574762,0.0,1.0
2018-12-04,39.88,41.59,39.82,41.59,32204,39.1979759126332,40.8787316501107,39.1390020271077,40.8787316501107,32764.3325987677,0.0,1.0
2018-12-06,39.71,39.72,38.61,39.32,173729,39.0308832369776,39.0407122178985,37.9496953356762,38.6475529810616,176751.792884465,0.0,1.0
2018-12-07,38.69,40.1,38.51,39.73,39067,38.0283271830436,39.4142134928935,37.851405526467,39.0505411988194,39746.7451756322,0.0,1.0
2018-12-10,38.73,38.85,38.16,38.85,43706,38.0676431067273,38.1855908777784,37.5073911942348,38.1855908777784,44466.4613265973,0.0,1.0
2018-12-11,38.71,39.48,38.29,39.48,70899,38.0479851448855,38.8048166757964,37.6351679462068,38.8048166757964,72132.6051707871,0.0,1.0
2018-12-12,39.01,39.54,38.88,39.22,38750,38.3428545725131,38.8637905613219,38.2150778205411,38.5492631718524,39424.2295429837,0.0,1.0
2018-12-13,38.49,39.14,38.41,39.14,31609,37.8317475646252,38.4706313244851,37.7531157172578,38.4706313244851,32158.9799128819,0.0,1.0
2018-12-14,37.79,38.5,37.7,38.29,37842,37.1437189001607,37.8415765455461,37.0552580718724,37.6351679462068,38500.4308223379,0.0,1.0
2018-12-17,36.55,37.66,36.5,37.58,185622,35.9249252659665,37.0159421481887,35.8757803613619,36.9373103008214,188851.724805877,0.0,1.0
2018-12-18,36.71,37.16,36.52,36.75,169291,36.1025349512075,36.545088498689,35.9156790089376,36.141873044317,172139.508164707,0.0207,1.0
2018-12-19,36.22,37.3967,35.68,36.6,82548,35.6206433106167,36.7778716646642,35.0895790536389,35.9943551951565,83936.9613268289,0.0,1.0
2018-12-20,35.24,36.04,34.81,36.04,55178,34.6568600294349,35.4436218916241,34.2339755285082,35.4436218916241,56106.4308292359,0.0,1.0
2018-12-21,34.07,35.41,34.03,35.34,95398,33.5062208059831,34.8240469251501,33.4668827128737,34.7552052622085,97003.1767778364,0.0,1.0
2018-12-24,33.42,34.1,33.36,33.86,155418,32.8669767929544,33.5357243758152,32.8079696532902,33.2996958171585,158033.079608145,0.0,1.0
2018-12-26,35.54,35.54,33.6,33.62,48669,34.9518957277558,34.9518957277558,33.043998211947,33.0636672585017,49487.9097109009,0.0,1.0
2018-12-27,35.76,35.76,34.39,35.12,81380,35.1682552398578,35.1682552398578,33.8209255508588,34.5388457501065,82749.3084360294,0.0,1.0
2018-12-28,35.66,36.1754,35.2934,35.85,73517,35.0699100070842,35.5767813367996,34.709376383736,35.2567659493541,74754.004771339,0.0,1.0
2018-12-31,36.22,36.22,35.6901,36.09,85681,35.6206433106167,35.6206433106167,35.0995119221491,35.4927945080109,87122.6775142223,0.0,1.0
2019-01-02,36.13,36.182,35.4301,35.52,56346,35.5321326011204,35.5832721221627,34.8438143169376,34.9322266812011,57294.0837200356,0.0,1.0
2019-01-03,35.11,35.82,35.05,35.77,24950,34.5290112268291,35.227262379522,34.4700040871649,35.1780897631352,25369.8113231621,0.0,1.0
2019-01-04,36.73,36.83,35.69,35.69,27952,36.1222039977623,36.2205492305359,35.0994135769163,35.0994135769163,28422.3232907826,0.0,1.0
2019-01-07,37.57,37.69,36.76,36.76,12057,36.948303953061,37.0663182323893,36.1517075675944,36.1517075675944,12259.8723496339,0.0,1.0
2019-01-08,38.25,38.25,37.46,38.03,20458,37.6170515359218,37.6170515359218,36.8401241970099,37.4006920238197,20802.2284588878,0.0,1.0
2019-01-09,38.58,38.71,38.27,38.46,21457,37.9415908040748,38.0694396066806,37.6367205824765,37.8235765247464,21818.0377379194,0.0,1.0
2019-01-10,38.63,38.69,38.2,38.29,19937,37.9907634204617,38.0497705601258,37.567878919535,37.6563896290312,20272.4620581115,0.0,1.0
2019-01-11,38.85,38.85,38.54,38.57,19574,38.2071229325637,38.2071229325637,37.9022527109654,37.9317562807975,19903.3541819469,0.0,1.0
2019-01-14,38.56,38.67,38.32,38.41,57808,37.9219217575201,38.0301015135711,37.6858931988633,37.7744039083596,58780.6834857456,0.0,1.0
2019-01-15,39.02,39.03,38.58,38.73,88586,38.3743098282789,38.3841443515563,37.9415908040748,38.0891086532353,90076.5573496447,0.0,1.0
2019-01-16,39.24,39.31,39.06,39.26,41817,38.5906693403809,38.6595110033225,38.4136479213884,38.6103383869357,42520.6172385038,0.0,1.0
2019-01-17,39.66,39.81,38.96,38.96,64040,39.0037193180303,39.1512371671908,38.3153026886147,38.3153026886147,65117.5437729579,0.0,1.0
2019-01-18,40.08,40.36,39.81,39.82,34088,39.4167692956796,39.6921359474458,39.1512371671908,39.1610716904681,34661.5682719018,0.0,1.0
2019-01-22,39.51,40.01,39.3692,40.01,15446,38.8562014688698,39.347927632738,38.7177313811245,39.347927632738,15705.8960199423,0.0,1.0
2019-01-23,39.6,40.03,39.21,39.67,38434,38.9447121783661,39.3675966792928,38.5611657705488,39.0135538413076,39080.6945248261,0.0,1.0
2019-01-24,39.94,39.94,39.56,39.56,15917,39.2790859697965,39.2790859697965,38.9053740852566,38.9053740852566,16184.8211154618,0.0,1.0
2019-01-25,40.37,40.53,40.18,40.18,39670,39.7019704707232,39.859322843161,39.5151145284533,39.5151145284533,40337.4915907751,0.0,1.0
2019-01-28,40.26,40.33,39.94,39.96,10192,39.5937907146722,39.6626323776137,39.2790859697965,39.2987550163512,10363.4916635538,0.0,1.0
2019-01-29,40.18,40.34,40.02,40.34,21359,39.5151145284533,39.6724669008911,39.3577621560154,39.6724669008911,21718.388779616,0.0,1.0
2019-01-30,40.46,40.66,39.98,40.38,85516,39.7904811802195,39.9871716457668,39.3184240629059,39.7118049940006,86954.9012068749,0.0,1.0
2019-01-31,41.01,41.04,40.71,40.85,31117,40.3313799604746,40.3608835303067,40.0363442621536,40.1740275880367,31640.5779135404,0.0,1.0
2019-02-01,41.3,41.3,40.82,41.19,46959,40.6165811355182,40.6165811355182,40.1445240182046,40.5084013794671,47749.1370711169,0.0,1.0
2019-02-04,41.53,41.61,41.18,41.32,17054,40.8427751708976,40.9214513571165,40.4985668561898,40.6362501820729,17340.9523970022,0.0,1.0
2019-02-05,41.88,42.0,41.62,41.62,91499,41.1869834856053,41.3049977649337,40.9312858803938,40.9312858803938,93038.5717939082,0.0,1.0
2019-02-06,41.84,41.86,41.53,41.83,45406,41.1476453924959,41.1673144390506,40.8427751708976,41.1378108692185,46170.0061298396,0.0,1.0
2019-02-07,41.41,41.61,41.01,41.56,36004,40.7247608915692,40.9214513571165,40.3313799604746,40.8722787407297,36609.8070893438,0.0,1.0
2019-02-08,41.7,41.7,41.21,41.33,36141,41.0099620666128,41.0099620666128,40.5280704260219,40.6460847053502,36749.1122657475,0.0,1.0
2019-02-11,41.9,42.02,41.73,41.93,29590,41.2066525321601,41.3246668114884,41.0394656364449,41.2361561019922,30087.8844509966,0.0,1.0
2019-02-12,42.43,42.48,42.25,42.36,15881,41.7278822658604,41.7770548822472,41.5508608468678,41.6590406029189,16148.2153756768,0.0,1.0
2019-02-13,42.63,42.84,42.35,42.52,88168,41.9245727314077,42.1310977202324,41.6492060796415,41.8163929753567,89651.5240376976,0.0,1.0
2019-02-14,42.75,42.79,42.41,42.44,21196,42.0425870107361,42.0819251038456,41.7082132193057,41.7377167891378,21552.6461244787,0.0,1.0
2019-02-15,43.0,43.05,42.77,42.84,33100,42.2884500926702,42.3376227090571,42.0622560572908,42.1310977202324,33656.9440800267,0.0,1.0
2019-02-19,43.07,43.0899,42.89,42.92,13053,42.3572917556118,42.3768624569338,42.1802703366192,42.2097739064513,13272.6311503501,0.0,1.0
2019-02-20,42.85,43.06,42.76,43.03,25072,42.1409322435098,42.3474572323344,42.0524215340135,42.3179536625023,25493.8641079887,0.0,1.0
2019-02-21,42.69,42.8999,42.6,42.8,24114,41.9835798710719,42.1900065146638,41.8950691615756,42.0917596271229,24519.7446992678,0.0,1.0
2019-02-22,43.345,43.41,42.99,42.99,19116,42.6277411457393,42.6916655470422,42.2786155693929,42.2786155693929,19437.6478257943,0.0,1.0
2019-02-25,43.3958,43.7699,43.3101,43.44,161332,42.6777005239883,43.0456100397946,42.5934186595013,42.7211691168743,164046.589193923,0.0,1.0
2019-02-26,43.2,43.53,43.16,43.46,12234,42.4851405582175,42.8096798263706,42.4458024651081,42.740838163429,12439.8505702431,0.0,1.0
2019-02-27,43.47,43.48,43.04,43.22,18481,42.7506726867064,42.7605072099838,42.3277881857797,42.5048096047723,18791.9632490324,0.0,1.0
2019-02-28,43.39,43.57,43.24,43.33,27177,42.6719965004875,42.84901791948,42.524478651327,42.6129893608233,27634.2830593016,0.0,1.0
2019-03-01,43.72,43.74,43.31,43.74,9182,42.9965357686405,43.0162048151953,42.5933203142686,43.0162048151953,9336.49729736571,0.0,1.0
2019-03-04,43.19,43.71,42.72,43.71,21504,42.4753060349402,42.9867012453632,42.013083440904,42.9867012453632,21865.8285648608,0.0,1.0
2019-03-05,43.01,43.33,42.99,43.33,31813,42.2982846159476,42.6129893608233,42.2786155693929,42.6129893608233,32348.2888827156,0.0,1.0
2019-03-06,42.4,42.93,42.35,42.93,27212,41.6983786960283,42.2196084297287,41.6492060796415,42.2196084297287,27669.8719729814,0.0,1.0
2019-03-07,42.03,42.55,42.03,42.55,22330,41.3345013347658,41.8458965451888,41.3345013347658,41.8458965451888,22705.7269277038,0.0,1.0
2019-03-08,41.99,42.09,41.58,41.9,19166,41.2951632416564,41.39350847443,40.8919477872844,41.2066525321601,19488.4891310511,0.0,1.0
2019-03-11,42.87,42.87,42.16,42.16,17518,42.1606012900645,42.1606012900645,41.4623501373716,41.4623501373716,17812.7597097857,0.0,1.0
2019-03-12,42.89,43.1,42.73,42.86,24206,42.1802703366192,42.3867953254439,42.0229179641814,42.1507667667871,24613.2927009403,0.0,1.0
2019-03-13,43.14,43.43,43.1,43.11,39110,42.4261334185533,42.7113345935969,42.3867953254439,42.3966298487213,39768.0689718986,0.0,1.0
2019-03-14,43.39,43.39,43.01,43.24,21820,42.6719965004875,42.6719965004875,42.2982846159476,42.524478651327,22187.145614084,0.0,1.0
2019-03-15,43.275,43.59,43.2722,43.33,16633,42.5588994827978,42.8686869660348,42.5561458162801,42.6129893608233,16912.8686067397,0.0,1.0
2019-03-18,43.41,43.67,43.14,43.33,81872,42.6916655470422,42.9473631522537,42.4261334185533,42.6129893608233,83249.5868797566,0.0,1.0
2019-03-19,43.29,43.726,43.29,43.53,65495,42.5736512677138,43.0024364826069,42.5736512677138,42.8096798263706,66597.0257559319,0.0,1.0
2019-03-20,43.19,43.61,42.88,43.52,17803,42.4753060349402,42.8883560125895,42.1704358133419,42.7998453030932,18102.5551497497,0.0,1.0
2019-03-21,43.91,44.01,42.91,42.91,21794,43.1833917109105,43.2817369436841,42.1999393831739,42.1999393831739,22160.7081353505,0.0,1.0
2019-03-22,42.48,43.57,42.46,43.57,17703,41.7770548822472,42.84901791948,41.7573858356925,42.84901791948,18000.872539236,0.0,1.0
2019-03-25,42.61,42.76,42.1,42.32,18493,41.904903684853,42.0524215340135,41.4033429977074,41.6197025098094,18804.165162294,0.0,1.0
2019-03-26,42.86,43.09,42.62,42.97,57135,42.1507667667871,42.3769608021665,41.9147382081304,42.2589465228381,58096.3595169886,0.0,1.0
2019-03-27,42.46,43.0,42.16,42.93,61485,41.7573858356925,42.2884500926702,41.4623501373716,42.2196084297287,62519.5530743335,0.0,1.0
2019-03-28,43.05,43.05,42.54,42.55,8734,42.3376227090571,42.3376227090571,41.8360620219114,41.8458965451888,8880.95920226442,0.0,1.0
2019-03-29,43.2,43.33,43.03,43.28,18930,42.4851405582175,42.6129893608233,42.3179536625023,42.5638167444365,19248.5181702388,0.0,1.0
2019-04-01,43.6,43.71,43.42,43.47,23114,42.8785214893121,42.9867012453632,42.7015000703196,42.7506726867064,23502.918594131,0.0,1.0
2019-04-02,43.7,43.72,43.37,43.6,30500,42.9768667220858,42.9965357686405,42.6523274539327,42.8785214893121,31013.1962066711,0.0,1.0
2019-04-03,43.95,44.2,43.86,43.89,10073,43.2227298040199,43.4685928859541,43.1342190945236,43.1637226643557,10242.4893570426,0.0,1.0
2019-04-04,43.83,43.83,43.47,43.74,26620,43.1047155246915,43.1047155246915,42.7506726867064,43.0162048151953,27067.9109187405,0.0,1.0
2019-04-05,44.05,44.19,43.98,43.98,18879,43.3210750367936,43.4587583626767,43.252233373852,43.252233373852,19196.6600388768,0.0,1.0
2019-04-08,44.16,44.16,43.73,43.94,23363,43.4292547928446,43.4292547928446,43.0063702919179,43.2128952807426,23756.10829431,0.0,1.0
2019-04-09,43.72,44.05,43.72,44.03,21480,42.9965357686405,43.3210750367936,42.9965357686405,43.3014059902388,21841.4247383376,0.0,1.0
2019-04-10,44.34,44.41,43.8,43.8,21642,43.6062762118372,43.6751178747787,43.0752119548594,43.0752119548594,22006.1505673697,0.0,1.0
2019-04-11,44.3,44.45,44.21,44.25,52032,43.5669381187277,43.7144559678882,43.4784274092314,43.5177655023409,52907.4959024757,0.0,1.0
2019-04-12,44.42,44.55,44.32,44.53,214460,43.6849523980561,43.8128012006618,43.5866071652824,43.7931321541071,218068.526507629,0.0,1.0
2019-04-15,44.45,44.57,44.3,44.41,22545,43.7144559678882,43.8324702472166,43.5669381187277,43.6751178747787,22924.3445403082,0.0,1.0
2019-04-16,44.19,44.68,44.19,44.6799,17969,43.4587583626767,43.9406500032676,43.4587583626767,43.9405516580348,18271.3482832024,0.0,1.0
2019-04-17,43.67,44.09,43.46,44.09,18712,42.9473631522537,43.360413129903,42.740838163429,43.360413129903,19026.850079319,0.0,1.0
2019-04-18,43.72,43.76,43.22,43.65,36592,42.9965357686405,43.03587386175,42.5048096047723,42.927694105699,37207.7008391642,0.0,1.0
2019-04-22,43.8,43.84,43.62,43.65,43338,43.0752119548594,43.1145500479689,42.8981905358669,42.927694105699,44067.2097444168,0.0,1.0
2019-04-23,44.57,44.66,43.9,43.97,10678,43.8324702472166,43.9209809567129,43.1735571876331,43.2423988505747,10857.6691506503,0.0,1.0
2019-04-24,44.53,44.85,44.53,44.56,15988,43.7931321541071,44.1078368989828,43.7931321541071,43.8226357239392,16257.0157689265,0.0,1.0
2019-04-25,44.52,44.54,44.07,44.54,15020,43.7832976308297,43.8029666773845,43.3407440833483,43.8029666773845,15272.7280991541,0.0,1.0
2019-04-26,44.87,44.88,44.4099,44.42,28267,44.1275059455375,44.1373404688149,43.6750195295459,43.6849523980561,28742.6235139007,0.0,1.0
2019-04-29,44.95,45.0,44.8,44.83,16017,44.2061821317564,44.2553547481433,44.058664282596,44.0881678524281,16286.5037259755,0.0,1.0
2019-04-30,44.89,44.99,44.59,44.86,18740,44.1471749920923,44.2455202248659,43.8521392937713,44.1176714222602,19055.3212102628,0.0,1.0
2019-05-01,44.32,45.13,44.32,45.13,10884,43.5866071652824,44.383203550749,43.5866071652824,44.383203550749,11067.1353283085,0.0,1.0
2019-05-02,44.52,44.59,43.99,44.27,45745,43.7832976308297,43.8521392937713,43.2620678971294,43.5374345488956,46514.710179481,0.0,1.0
2019-05-03,45.29,45.29,44.72,44.77,34019,44.5405559231869,44.5405559231869,43.979988096377,44.0291607127639,34591.4072706473,0.0,1.0
2019-05-06,45.28,45.28,44.35,44.35,13262,44.5307213999095,44.5307213999095,43.6161107351145,43.6161107351145,13485.1478063237,0.0,1.0
2019-05-07,44.11,44.73,43.94,44.73,20302,43.3800821764578,43.9898226196544,43.2128952807426,43.9898226196544,20643.6035864864,0.0,1.0
2019-05-08,44.32,44.58,44.0,44.04,13256,43.5866071652824,43.8423047704939,43.2719024204068,43.3112405135162,13479.0468496929,0.0,1.0
2019-05-09,44.23,44.33,43.5,43.9,39207,43.4980964557861,43.5964416885598,42.7801762565385,43.1735571876331,39866.7011040969,0.0,1.0
2019-05-10,44.22,44.27,43.34,44.19,14635,43.4882619325088,43.5374345488956,42.6228238841007,43.4587583626767,14881.2500486764,0.0,1.0
2019-05-13,42.88,43.44,42.69,43.4,18560,42.1704358133419,42.7211691168743,41.9835798710719,42.6818310237648,18872.2925113382,0.0,1.0
2019-05-14,43.53,43.58,43.01,43.01,13619,42.8096798263706,42.8588524427574,42.2982846159476,42.2982846159476,13848.1547258575,0.0,1.0
2019-05-15,43.66,43.77,43.2,43.2,15445,42.9375286289763,43.0457083850274,42.4851405582175,42.4851405582175,15704.8791938372,0.0,1.0
2019-05-16,44.27,44.53,43.76,43.76,12430,43.5374345488956,43.7931321541071,43.03587386175,43.03587386175,12639.1484868499,0.0,1.0
2019-05-17,43.82,44.45,43.79,43.98,14521,43.0948810014142,43.7144559678882,43.0653774315821,43.252233373852,14765.3318726908,0.0,1.0
2019-05-20,43.39,43.7,43.34,43.49,12268,42.6719965004875,42.9768667220858,42.6228238841007,42.7703417332611,12474.4226578177,0.0,1.0
2019-05-21,44.03,44.12,43.67,43.67,24576,43.3014059902388,43.3899166997351,42.9473631522537,42.9473631522537,24989.518359841,0.0,1.0
2019-05-22,43.85,44.13,43.83,43.86,28091,43.1243845712463,43.3997512230125,43.1047155246915,43.1342190945236,28563.6621193966,0.0,1.0
2019-05-23,42.98,43.39,42.91,43.39,11714,42.2687810461155,42.6719965004875,42.1999393831739,42.6719965004875,11911.100995572,0.0,1.0
2019-05-24,43.62,43.65,43.42,43.65,6746,42.8981905358669,42.927694105699,42.7015000703196,42.927694105699,6859.50890525256,0.0,1.0
2019-05-28,43.18,43.82,43.18,43.6,12871,42.4654715116628,43.0948810014142,42.4654715116628,42.8785214893121,13087.5687992152,0.0,1.0
2019-05-29,42.73,43.04,42.64,43.04,54675,42.0229179641814,42.3277881857797,41.9344072546851,42.3277881857797,55594.9672983521,0.0,1.0
2019-05-30,42.94,43.17,42.76,42.76,10296,42.229442953006,42.4556369883854,42.0524215340135,42.0524215340135,10469.2415784881,0.0,1.0
2019-05-31,42.67,42.98,42.39,42.46,51178,41.9639108245172,42.2687810461155,41.688544172751,41.7573858356925,52039.1264086889,0.0,1.0
2019-06-03,42.3,42.77,42.18,42.52,32506,41.6000334632547,42.0622560572908,41.4820191839263,41.8163929753567,33052.9493735754,0.0,1.0
2019-06-04,43.52,43.52,42.59,42.65,46726,42.7998453030932,42.7998453030932,41.8852346382983,41.9442417779625,47512.2165886201,0.0,1.0
2019-06-05,43.94,43.95,43.45,43.56,139911,43.2128952807426,43.2227298040199,42.7310036401517,42.8391833962027,142265.157195789,0.0,1.0
2019-06-06,44.21,44.22,43.77,44.05,12380,43.4784274092314,43.4882619325088,43.0457083850274,43.3210750367936,12588.3071815931,0.0,1.0
2019-06-07,44.53,44.7508,44.45,44.45,27286,43.7931321541071,44.0102784280713,43.7144559678882,43.7144559678882,27745.1171047616,0.0,1.0
2019-06-10,44.81,45.29,44.7809,45.0203,151646,44.0684988058733,44.5405559231869,44.0398803431362,44.2753188303963,154197.611539569,0.0,1.0
2019-06-11,44.66,45.19,44.38,45.01,16411,43.9209809567129,44.4422106904132,43.6456143049466,44.2651892714206,16687.1332113993,0.0,1.0
2019-06-12,44.86,44.89,44.56,44.66,20654,44.1176714222602,44.1471749920923,43.8226357239392,43.9209809567129,21001.5263754946,0.0,1.0
2019-06-13,45.04,45.17,44.91,45.02,57777,44.2946928412527,44.4225416438585,44.166844038647,44.275023794698,58749.1618764864,0.0,1.0
2019-06-14,44.7,45.1,44.7,45.04,15781,43.9603190498223,44.3536999809169,43.9603190498223,44.2946928412527,16046.5327651632,0.0,1.0
2019-06-17,45.2,45.35,44.8,44.8,27492,44.4520452136906,44.5995630628511,44.058664282596,44.058664282596,27954.5832824197,0.0,1.0
2019-06-18,45.61,45.88,45.52,45.63,22782,44.8552606680625,45.1207927965514,44.7667499585663,44.8749297146173,23165.3323272256,0.0,1.0
2019-06-19,45.93,46.01,45.45,45.54,43994,45.1699654129382,45.2486415991571,44.6979082956247,44.786419005121,44734.2476693865,0.0,1.0
2019-06-20,46.18,46.51,45.9,46.51,59859,45.4158284948724,45.7403677630254,45.1404618431061,45.7403677630254,60866.1938273811,0.0,1.0
2019-06-21,45.77,46.01,45.7,46.01,16154,45.0126130405004,45.2486415991571,44.9437713775588,45.2486415991571,16425.8089023792,0.0,1.0
2019-06-24,45.17,45.89,45.17,45.89,17487,44.4225416438585,45.1306273198288,44.4225416438585,45.1306273198288,17781.2381005265,0.0,1.0
2019-06-25,44.67,45.26,44.62,45.24,16201,43.9308154799902,44.5110523533548,43.8816428636034,44.4913833068,16473.5997293206,0.0,1.0
2019-06-26,44.33,44.68,44.33,44.59,14768,43.5964416885598,43.9406500032676,43.5964416885598,43.8521392937713,15016.4879206596,0.0,1.0
2019-06-27,45.08,45.08,44.56,44.56,13275,44.3340309343622,44.3340309343622,43.8226357239392,43.8226357239392,13498.3665456904,0.0,1.0
2019-06-28,45.23,45.58,44.99,45.25,189696,44.4815487835227,44.8257570982304,44.2455202248659,44.5012178300774,192887.844840022,0.0,1.0
2019-07-01,45.7,46.25,45.45,46.0,146131,44.9437713775588,45.4846701578139,44.6979082956247,45.2388070758798,148589.81556974,0.0,1.0
2019-07-02,45.71,45.79,45.58,45.71,125678,44.9536059008362,45.0322820870551,44.8257570982304,44.9536059008362,127792.671241377,0.0,1.0
2019-07-03,46.22,46.28,45.97,45.97,65626,45.4551665879818,45.514173727646,45.2093035060477,45.2093035060477,66730.2299757048,0.0,1.0
2019-07-05,46.35,46.35,45.77,46.2,60252,45.5830153905876,45.5830153905876,45.0126130405004,45.4354975414271,61265.8064866998,0.0,1.0
2019-07-08,46.05,46.32,45.97,46.24,38239,45.2879796922666,45.5535118207555,45.2093035060477,45.4748356345366,38882.4134343245,0.0,1.0
2019-07-09,46.24,46.27,45.88,46.27,149192,45.4748356345366,45.5043392043686,45.1207927965514,45.5043392043686,151702.320277563,0.0,1.0
2019-07-10,46.35,46.65,46.2,46.62,86161,45.5830153905876,45.8780510889085,45.4354975414271,45.8485475190764,87610.754044688,0.0,1.0
2019-07-11,46.41,46.5,46.15,46.5,35559,45.6420225302518,45.730533239748,45.3863249250403,45.730533239748,36157.3194725579,0.0,1.0
2019-07-12,46.74,46.84,46.32,46.63,45015,45.9665617984048,46.0649070311785,45.5535118207555,45.8583820423538,45772.4271227311,0.0,1.0
2019-07-15,46.67,46.94,46.54,46.74,73238,45.8977201354633,46.1632522639521,45.7698713328575,45.9665617984048,74470.3102880057,0.0,1.0
2019-07-16,46.57,46.82,46.45,46.69,89501,45.7993749026896,46.0452379846237,45.6813606233612,45.917389182018,91006.9532358449,0.0,1.0
2019-07-17,46.35,46.87,46.35,46.65,62071,45.5830153905876,46.0944106010106,45.5830153905876,45.8780510889085,63115.4131719436,0.0,1.0
2019-07-18,46.65,46.75,46.3,46.56,43080,45.8780510889085,45.9763963216822,45.5338427742007,45.7895403794122,43804.8686092915,0.0,1.0
2019-07-19,46.33,46.99,46.33,46.99,48362,45.5633463440328,46.2124248803389,45.5633463440328,46.2124248803389,49175.7440966239,0.0,1.0
2019-07-22,46.41,46.64,46.35,46.45,51416,45.6420225302518,45.8682165656312,45.5830153905876,45.6813606233612,52281.1310217114,0.0,1.0
2019-07-23,46.51,46.81,46.17,46.81,36091,45.7403677630254,46.0354034613464,45.405993971595,46.0354034613464,36698.2709604907,0.0,1.0
2019-07-24,47.22,47.22,46.58,46.67,40659,46.4386189157183,46.4386189157183,45.809209425967,45.8977201354633,41343.1326087554,0.0,1.0
2019-07-25,46.85,47.29,46.76,47.29,44649,46.0747415544558,46.5074605786599,45.9862308449595,46.5074605786599,45400.2687682511,0.0,1.0
2019-07-26,47.28,47.38,46.97,47.14,68375,46.4976260553825,46.5959712881562,46.1927558337842,46.3599427294994,69525.4849387258,0.0,1.0
2019-07-29,46.65,47.38,46.63,47.38,72286,45.8780510889085,46.5959712881562,45.8583820423538,46.5959712881562,73502.2918359156,0.0,1.0
2019-07-30,47.01,47.01,46.52,46.58,42297,46.2320939268937,46.2320939268937,45.7502022863028,45.809209425967,43008.6937689694,0.0,1.0
2019-07-31,46.53,47.27,46.31,46.92,27227,45.7600368095801,46.4877915321052,45.5436772974781,46.1435832173974,27685.1243645585,0.0,1.0
2019-08-01,46.27,47.29,46.23,46.6,24846,45.5043392043686,46.5074605786599,45.4650011112592,45.8288784725217,25264.0614082279,0.0,1.0
2019-08-02,45.82,46.03,45.46,46.03,17888,45.0617856568872,45.2683106457119,44.7077428189021,45.2683106457119,18188.9853686863,0.0,1.0
2019-08-05,44.38,45.12,43.95,45.12,70214,43.6456143049466,44.3733690274716,43.2227298040199,44.3733690274716,71395.4281460723,0.0,1.0
2019-08-06,45.06,45.1,44.53,44.82,160038,44.3143618878075,44.3536999809169,43.7931321541071,44.0783333291507,162730.816213876,0.0,1.0
2019-08-07,45.43,45.44,44.54,44.54,47824,44.67823924907,44.6880737723473,43.8029666773845,43.8029666773845,48628.6916520602,0.0,1.0
2019-08-08,46.45,46.54,45.65,45.83,26946,45.6813606233612,45.7698713328575,44.894598761172,45.0716201801646,27399.3962290151,0.0,1.0
2019-08-09,46.05,46.32,45.85,46.32,14715,45.2879796922666,45.5535118207555,45.0912892267193,45.5535118207555,14962.5961370874,0.0,1.0
2019-08-12,45.32,45.86,45.24,45.86,18846,44.570059493019,45.1011237499967,44.4913833068,45.1011237499967,19163.1047774073,0.0,1.0
2019-08-13,46.02,46.25,45.12,45.12,24603,45.2584761224345,45.4846701578139,44.3733690274716,44.3733690274716,25016.9726646796,0.0,1.0
2019-08-14,44.66,45.33,44.61,45.33,88609,43.9209809567129,44.5798940162963,43.871808340326,44.5798940162963,90099.9443500628,0.0,1.0
2019-08-15,44.68,44.78,44.46,44.72,39011,43.9406500032676,44.0389952360412,43.7242904911656,43.979988096377,39667.40318749,0.0,1.0
2019-08-16,45.4747,45.53,45.02,45.02,18368,44.7221995681198,44.7765844818436,44.275023794698,44.275023794698,18677.0618991519,0.0,1.0
2019-08-19,45.75,45.92,45.64,45.89,14484,44.9929439939457,45.1601308896609,44.8847642378946,45.1306273198288,14727.7093068008,0.0,1.0
2019-08-20,45.51,45.72,45.51,45.71,44810,44.7569154352889,44.9634404241136,44.7569154352889,44.9536059008362,45563.9777711781,0.0,1.0
2019-08-21,46.08,46.18,45.96,46.01,17927,45.3174832620987,45.4158284948724,45.1994689827703,45.2486415991571,18228.6415867866,0.0,1.0
2019-08-22,46.11,46.26,45.7,46.26,13836,45.3469868319308,45.4945046810913,44.9437713775588,45.4945046810913,14068.8059906722,0.0,1.0
2019-08-23,44.74,46.07,44.72,45.89,22766,43.9996571429318,45.3076487388213,43.979988096377,45.1306273198288,23149.0631095434,0.0,1.0
2019-08-26,45.39,45.39,44.9,45.35,43111,44.6389011559605,44.6389011559605,44.1570095153696,44.5995630628511,43836.3902185507,0.0,1.0
2019-08-27,45.08,45.73,44.88,45.73,16439,44.3340309343622,44.9732749473909,44.1373404688149,44.9732749473909,16715.6043423431,0.0,1.0
2019-08-28,45.42,45.46,44.92,44.92,43918,44.6684047257926,44.7077428189021,44.1766785619243,44.1766785619243,44656.9688853961,0.0,1.0
2019-08-29,45.97,45.97,45.6,45.79,11727,45.2093035060477,45.2093035060477,44.8454261447852,45.0322820870551,11924.3197349387,0.0,1.0
2019-08-30,45.78,46.17,45.61,46.17,17212,45.0224475637778,45.405993971595,44.8552606680625,45.405993971595,17501.6109216138,0.0,1.0
2019-09-03,45.24,45.55,44.96,45.55,117400,44.4913833068,44.7962535283984,44.2160166550338,44.7962535283984,119375.384743055,0.0,1.0
2019-09-04,45.78,45.91,45.6,45.79,15091,45.0224475637778,45.1502963663835,44.8454261447852,45.0322820870551,15344.9227526188,0.0,1.0
2019-09-05,46.44,46.44,45.97,46.25,28200,45.6715261000839,45.6715261000839,45.2093035060477,45.4846701578139,28674.4961648565,0.0,1.0
2019-09-06,46.12,46.48,46.12,46.4,8734,45.3568213552082,45.7108641931933,45.3568213552082,45.6321880069744,8880.95920226443,0.0,1.0
2019-09-09,45.62,46.17,45.42,46.15,23515,44.8650951913399,45.405993971595,44.6684047257926,45.3863249250403,23910.6658622908,0.0,1.0
2019-09-10,45.18,45.4,44.82,45.4,31400,44.4323761671358,44.6487356792379,44.0783333291507,44.6487356792379,31928.3397012942,0.0,1.0
2019-09-11,45.73,45.74,45.16,45.35,14842,44.9732749473909,44.9831094706683,44.4127071205811,44.5995630628511,15091.7330524398,0.0,1.0
2019-09-12,45.85,46.07,45.79,46.04,36479,45.0912892267193,45.3076487388213,45.0322820870551,45.2781451689892,37092.7994892838,0.0,1.0
2019-09-13,45.8,46.32,45.71,45.95,12735,45.0421166103325,45.5535118207555,44.9536059008362,45.189634459493,12949.2804489166,0.0,1.0
2019-09-16,45.99,46.03,45.5,45.58,8153,45.2289725526024,45.2683106457119,44.7470809120115,44.8257570982304,8290.18323517998,0.0,1.0
2019-09-17,46.26,46.28,45.91,45.91,24889,45.4945046810913,45.514173727646,45.1502963663835,45.1502963663835,25307.7849307487,0.0,1.0
2019-09-18,46.03,46.15,45.58,46.11,47000,45.2683106457119,45.3863249250403,44.8257570982304,45.3469868319308,47790.8269414275,0.0,1.0
2019-09-19,46.05,46.38,46.01,46.2,69190,45.2879796922666,45.6125189604197,45.2486415991571,45.4354975414271,70354.1982144122,0.0,1.0
2019-09-20,45.85,46.2,45.6,46.2,19724,45.0912892267193,45.4354975414271,44.8454261447852,45.4354975414271,20055.8780977174,0.0,1.0
2019-09-23,45.91,46.0,45.71,45.71,53788,45.1502963663835,45.2388070758798,44.9536059008362,44.9536059008362,54693.0425430959,0.0,1.0
2019-09-24,45.11,46.08,45.0,46.08,23925,44.3635345041943,45.3174832620987,44.2553547481433,45.3174832620987,24327.5645653969,0.0,1.0
2019-09-25,45.46,45.47,44.88,45.12,17181,44.7320340913972,44.7418739581133,44.1613218218633,44.3974786230497,17460.6023594668,0.0247,1.0
2019-09-26,45.07,45.25,44.92,45.23,26041,44.3482792894692,44.525396890359,44.2006812887277,44.5057171569268,26464.7893628355,0.0,1.0
2019-09-27,44.48,45.3,44.19,45.3,79711,43.7677271532192,44.5745962239395,43.4823710184523,44.5745962239395,81008.2110864013,0.0,1.0
2019-09-30,44.75,44.9,44.43,44.53,52978,44.033403554554,44.1810015552955,43.7185278196387,43.8169264867997,53840.1601652892,0.0,1.0
2019-10-01,44.07,45.09,44.06,44.77,38566,43.3642926178591,44.3679590229014,43.354452751143,44.0530832879862,39193.6203128571,0.0,1.0
2019-10-02,43.51,43.79,43.29,43.79,52707,42.8132600817574,43.0887763498082,42.5967830140031,43.0887763498082,53564.7499307618,0.0,1.0
2019-10-03,44.02,44.12,43.08,43.4,35937,43.3150932842786,43.4134919514396,42.390145812965,42.7050215478803,36521.8361557627,0.0,1.0
2019-10-04,44.59,44.62,44.08,44.13,37776,43.8759656870963,43.9054852872446,43.3741324845752,43.4233318181557,38390.7639096222,0.0,1.0
2019-10-07,44.78,44.9,44.57,44.58,20557,44.0629231547023,44.1810015552955,43.8562859536641,43.8661258203802,20891.5431408858,0.0,1.0
2019-10-08,43.97,44.38,43.92,44.23,92795,43.265893950698,43.6693284860582,43.2166946171175,43.5217304853167,94305.1391622563,0.0,1.0
2019-10-09,44.43,44.51,44.19,44.3,10472,43.7185278196387,43.7972467533675,43.4823710184523,43.5906095523294,10642.4205755391,0.0,1.0
2019-10-10,44.59,44.79,44.35,44.35,22524,43.8759656870963,44.0727630214184,43.6398088859099,43.6398088859099,22890.5539575479,0.0,1.0
2019-10-11,45.26,45.54,45.04,45.04,198792,44.5352367570751,44.810753025126,44.3187596893209,44.3187596893209,202027.126723889,0.0,1.0
2019-10-14,45.13,45.18,44.98,45.12,23745,44.4073184897658,44.4565178233463,44.2597204890243,44.3974786230497,24131.4244238135,0.0,1.0
2019-10-15,45.4,45.54,45.18,45.26,70722,44.6729948911006,44.810753025126,44.4565178233463,44.5352367570751,71872.9247463018,0.0,1.0
2019-10-16,45.26,45.39,45.01,45.26,55207,44.5352367570751,44.6631550243845,44.2892400891726,44.5352367570751,56105.4347511254,0.0,1.0
2019-10-17,45.72,45.75,45.41,45.5,72649,44.9878706260158,45.0173902261641,44.6828347578167,44.7713935582616,73831.2846058382,0.0,1.0
2019-10-18,45.5,45.7,45.21,45.56,53570,44.7713935582616,44.9681908925836,44.4860374234946,44.8304327585582,54441.7943307513,0.0,1.0
2019-10-21,45.79,45.9,45.64,45.73,13981,45.0567496930285,45.1649882269056,44.909151692287,44.9977104927319,14208.5257894014,0.0,1.0
2019-10-22,45.46,45.85,45.44,45.83,22666,44.7320340913972,45.1157888933251,44.712354357965,45.0961091598929,23034.8648553446,0.0,1.0
2019-10-23,45.31,45.58,45.14,45.44,61816,44.5844360906556,44.8501124919904,44.4171583564819,44.712354357965,62821.9891422387,0.0,1.0
2019-10-24,45.52,45.59,45.31,45.59,25049,44.7910732916938,44.8599523587065,44.5844360906556,44.8599523587065,25456.6456261152,0.0,1.0
2019-10-25,45.6,45.71,45.3,45.49,9278,44.8697922254226,44.9780307592997,44.5745962239395,44.7615536915455,9428.9895053334,0.0,1.0
2019-10-28,45.98,46.07,45.71,45.71,36399,45.2437071606344,45.3322659610793,44.9780307592997,44.9780307592997,36991.354710566,0.0,1.0
2019-10-29,45.93,46.27,45.83,45.83,12823,45.1945078270539,45.5290632954014,45.0961091598929,45.0961091598929,13031.680580609,0.0,1.0
2019-10-30,45.88,46.01,45.58,46.01,19694,45.1453084934734,45.2732267607827,44.8501124919904,45.2732267607827,20014.4987408963,0.0,1.0
2019-10-31,45.6,45.98,45.48,45.98,32950,44.8697922254226,45.2437071606344,44.7517138248294,45.2437071606344,33486.2259323923,0.0,1.0
2019-11-01,46.19,46.27,45.89,45.89,256490,45.4503443616726,45.5290632954014,45.1551483601895,45.1551483601895,260664.099830024,0.0,1.0
2019-11-04,46.09,46.67,45.97,46.51,29372,45.3519456945116,45.9226579640454,45.2338672939183,45.7652200965878,29849.9978174879,0.0,1.0
2019-11-05,45.83,46.08,45.78,46.07,120060,45.0961091598929,45.3421058277955,45.0469098263124,45.3322659610793,122013.847813142,0.0,1.0
2019-11-06,45.81,45.94,45.6,45.94,130775,45.0764294264607,45.20434769377,44.8697922254226,45.20434769377,132903.22295322,0.0,1.0
2019-11-07,45.49,45.98,45.34,45.94,128059,44.7615536915455,45.2437071606344,44.6139556908039,45.20434769377,130143.022964377,0.0,1.0
2019-11-08,45.68,45.89,45.48,45.48,24209,44.9485111591514,45.1551483601895,44.7517138248294,44.7517138248294,24602.975526473,0.0,1.0
2019-11-11,45.97,45.99,45.7,45.7,29099,45.2338672939183,45.2535470273505,44.9681908925836,44.9681908925836,29572.5550351042,0.0,1.0
2019-11-12,46.02,46.26,45.9,46.02,31961,45.2830666274988,45.5192234286853,45.1649882269056,45.2830666274988,32481.1310174565,0.0,1.0
2019-11-13,46.12,46.26,45.73,45.94,24380,45.3814652946599,45.5192234286853,44.9977104927319,45.20434769377,24776.7583681858,0.0,1.0
2019-11-14,46.29,46.38,46.15,46.15,26024,45.5487430288336,45.6373018292785,45.4109848948082,45.4109848948082,26447.512706057,0.0,1.0
2019-11-15,46.63,46.63,46.36,46.62,59358,45.883298497181,45.883298497181,45.6176220958463,45.8734586304649,60323.9878268572,0.0,1.0
2019-11-18,46.63,46.76,46.5,46.55,14609,45.883298497181,46.0112167644903,45.7553802298717,45.8045795634522,14846.7458162768,0.0,1.0
2019-11-19,47.03,47.12,46.71,47.07,22409,46.2768931658251,46.36545196627,45.9620174309098,46.3162526326895,22773.6824558112,0.0,1.0
2019-11-20,47.01,47.33,46.65,46.88,12510,46.2572134323929,46.5720891673081,45.9029782306132,46.1292951650836,12713.5868410995,0.0,1.0
2019-11-21,46.69,47.19,46.58,47.19,12438,45.9423376974776,46.4343310332827,45.8340991636005,46.4343310332827,12640.415118273,0.0,1.0
2019-11-22,46.7,46.81,46.46,46.73,24034,45.9521775641937,46.0604160980709,45.7160207630073,45.981697164342,24425.1275890476,0.0,1.0
2019-11-25,47.53,47.58,47.01,47.01,16976,46.7688865016302,46.8180858352107,46.2572134323929,46.2572134323929,17252.266204197,0.0,1.0
2019-11-26,48.06,48.06,47.55,47.55,34077,47.2903994375835,47.2903994375835,46.7885662350624,46.7885662350624,34631.5666494122,0.0,1.0
2019-11-27,48.21,48.27,47.99,48.08,14741,47.4379974383251,47.4970366386217,47.2215203705708,47.3100791710157,14980.8939747919,0.0,1.0
2019-11-29,47.9,48.24,47.88,48.2,14049,47.1329615701259,47.4675170384734,47.1132818366937,47.428157571609,14277.6324165153,0.0,1.0
2019-12-02,47.22,47.77,47.13,47.77,111068,46.463850633431,47.0050433028166,46.3752918329861,47.0050433028166,112875.512651258,0.0,1.0
2019-12-03,47.18,47.26,46.86,46.96,163206,46.4244911665666,46.5032101002954,46.1096154316514,46.2080140988124,165862.002716905,0.0,1.0
2019-12-04,47.4,47.54,47.2,47.37,25820,46.6409682343208,46.7787263683463,46.4441708999988,46.6114486341725,26240.1928247153,0.0,1.0
2019-12-05,47.38,47.61,47.28,47.58,13559,46.6212885008886,46.847605435359,46.5228898337276,46.8180858352107,13779.6581917241,0.0,1.0
2019-12-06,47.8,47.93,47.68,47.84,15888,47.0345629029649,47.1624811702742,46.9164845023717,47.0739223698293,16146.5601703748,0.0,1.0
2019-12-09,47.5,47.71,47.4,47.71,7508,46.7393669014819,46.94600410252,46.6409682343208,46.94600410252,7630.18465251597,0.0,1.0
2019-12-10,47.35,47.49,47.14,47.49,13956,46.5917689007403,46.7295270347658,46.3851316997022,46.7295270347658,14183.1189411978,0.0,1.0
2019-12-11,47.32,47.38,47.15,47.38,20351,46.562249300592,46.6212885008886,46.3949715664183,46.6212885008886,20682.1907116879,0.0,1.0
2019-12-12,47.31,47.64,47.17,47.37,21521,46.5524094338759,46.8771250355073,46.4146512998505,46.6114486341725,21871.2312076181,0.0,1.0
2019-12-13,47.16,47.53,47.0,47.12,20825,46.5104916016653,46.8753957978616,46.3526951924994,46.4710424993738,21115.8163713074,0.1074,1.0
2019-12-16,47.5,47.63,47.34,47.53,18202,46.845808971143,46.9740185535903,46.688012561977,46.8753957978616,18456.1867750558,0.0,1.0
2019-12-17,47.51,47.58,47.37,47.58,13705,46.8556712467159,46.924707175726,46.7175993886957,46.924707175726,13896.3871965795,0.0,1.0
2019-12-18,47.5,47.57,47.34,47.55,10814,46.845808971143,46.9148449001531,46.688012561977,46.8951203490073,10965.0150415039,0.0,1.0
2019-12-19,47.69,47.78,47.45,47.54,80260,47.0331922070276,47.1219526871834,46.7964975932786,46.8852580734345,81380.8125791659,0.0,1.0
2019-12-20,48.06,48.13,47.87,47.87,20050,47.3980964032238,47.4671323322339,47.2107131673393,47.2107131673393,20329.9936732155,0.0,1.0
2019-12-23,47.88,48.22,47.79,48.22,24320,47.2205754429121,47.5558928123898,47.1318149627563,47.5558928123898,24659.6232485088,0.0,1.0
2019-12-24,48.06,48.06,47.8,47.96,9438,47.3980964032238,47.3980964032238,47.1416772383292,47.2994736474951,9569.79951560141,0.0,1.0
2019-12-26,48.09,48.14,47.89,48.05,10255,47.4276832299425,47.4769946078068,47.230437718485,47.388234127651,10398.208734106,0.0,1.0
2019-12-27,48.06,48.23,47.85,48.23,17719,47.3980964032238,47.5657550879627,47.1909886161935,47.5657550879627,17966.4417903095,0.0,1.0
2019-12-30,47.82,48.07,47.61,48.07,37533,47.1614017894749,47.4079586787967,46.9542940024446,47.4079586787967,38057.1397773964,0.0,1.0
2019-12-31,47.87,48.03,47.76,47.76,20008,47.2107131673393,47.3685095765052,47.1022281360377,47.1022281360377,20287.4071528028,0.0,1.0
2020-01-02,48.12,48.18,47.61,48.18,144213,47.4572700566611,47.5164437100983,46.9542940024446,47.5164437100983,146226.901625707,0.0,1.0
2020-01-03,48.03,48.16,47.51,47.51,35879,47.3685095765052,47.4967191589526,46.8556712467159,46.8556712467159,36380.0420449526,0.0,1.0
2020-01-06,48.12,48.21,47.7,47.84,43434,47.4572700566611,47.5460305368169,47.0430544826004,47.1811263406207,44040.5458953837,0.0,1.0
2020-01-07,48.13,48.23,47.86,48.16,33140,47.4671323322339,47.5657550879627,47.2008508917664,47.4967191589526,33602.7925351802,0.0,1.0
2020-01-08,48.27,48.44,47.9,47.9,30240,47.6052041902542,47.772862874993,47.2402999940579,47.2402999940579,30662.2946971589,0.0,1.0
2020-01-09,48.49,48.68,48.36,48.56,18983,47.8221742528573,48.0095574887419,47.69396467041,47.8912101818675,19248.0932617781,0.0,1.0
2020-01-10,48.29,48.65,48.24,48.63,32281,47.6249287413999,47.9799706620233,47.5756173635355,47.9602461108776,32731.7967962629,0.0,1.0
2020-01-13,48.75,48.8,48.33,48.44,30789,48.078593417752,48.1279047956164,47.6643778436914,47.772862874993,31218.9613568395,0.0,1.0
2020-01-14,48.82,49.11,48.36,48.36,30928,48.1476293467621,48.4336353383754,47.69396467041,47.69396467041,31359.9024601102,0.0,1.0
2020-01-15,48.98,49.25,48.77,48.77,37331,48.3054257559281,48.5717071963956,48.0983179688978,48.0983179688978,37852.3188935067,0.0,1.0
2020-01-16,49.56,49.63,49.08,49.08,45792,48.8774377391547,48.9464736681648,48.4040485116568,48.4040485116568,46431.4748271264,0.0,1.0
2020-01-17,49.47,49.76,49.37,49.76,20288,48.7886772589988,49.0746832506121,48.6900545032701,49.0746832506121,20571.3172888876,0.0,1.0
2020-01-21,49.42,49.64,49.25,49.28,23656,48.7393658811345,48.9563359437376,48.5717071963956,48.6012940231142,23986.3506400791,0.0,1.0
2020-01-22,49.59,49.89,49.42,49.89,12067,48.9070245658733,49.2028928330595,48.7393658811345,49.2028928330595,12235.5129004834,0.0,1.0
2020-01-23,49.44,49.57,49.04,49.33,25437,48.7590904322802,48.8873000147275,48.3645994093653,48.6506054009786,25792.2218985328,0.0,1.0
2020-01-24,48.93,49.56,48.66,49.56,21651,48.2561143780637,48.8774377391547,47.9898329375962,48.8774377391547,21953.3512727576,0.0,1.0
2020-01-27,48.43,48.65,47.76,47.99,94183,47.7630005994201,47.9799706620233,47.1022281360377,47.3290604742137,95498.2440959829,0.0,1.0
2020-01-28,49.03,49.2,48.5,48.71,16837,48.3547371337924,48.5223958185313,47.8320365284302,48.0391443154605,17072.1248616424,0.0,1.0
2020-01-29,49.06,49.3,48.91,49.19,37068,48.3843239605111,48.62101857426,48.236389826918,48.5125335429584,37585.6461585413,0.0,1.0
2020-01-30,49.1437,49.1437,48.5582,48.67,10488,48.466871207056,48.466871207056,47.8894349722643,47.999695213169,10634.4625259194,0.0,1.0
2020-01-31,48.22,48.75,48.1,48.75,183487,47.5558928123898,48.078593417752,47.4375455055153,48.078593417752,186049.354070688,0.0,1.0
2020-02-03,48.8,48.93,48.4,48.5,60218,48.1279047956164,48.2561143780637,47.7334137727015,47.8320365284302,61058.9306241243,0.0,1.0
2020-02-04,49.84,49.89,49.36,49.47,32064,49.1535814551951,49.2028928330595,48.6801922276972,48.7886772589988,32511.7664407971,0.0,1.0
2020-02-05,49.87,50.27,49.6747,50.27,34693,49.1831682819137,49.5776593048286,48.9905580399755,49.5776593048286,35177.4798256791,0.0,1.0
2020-02-06,50.1,50.11,49.93,50.07,22033,49.4100006200898,49.4198628956626,49.2423419353509,49.3804137933711,22340.685815559,0.0,1.0
2020-02-07,49.47,49.81,49.39,49.81,25276,48.7886772589988,49.1239946284765,48.7097790544158,49.1239946284765,25628.9735702841,0.0,1.0
2020-02-10,50.16,50.16,49.53,49.53,34706,49.469174273527,49.469174273527,48.8478509124361,48.8478509124361,35190.6613677116,0.0,1.0
2020-02-11,50.41,50.66,50.27,50.47,16103,49.7157311628488,49.9622880521706,49.5776593048286,49.774904816286,16327.8747191915,0.0,1.0
2020-02-12,50.94,50.94,50.33,50.69,29933,50.238431768211,50.238431768211,49.6368329582658,49.9918748788892,30351.0075122374,0.0,1.0
2020-02-13,51.03,51.28,50.68,50.82,83486,50.3271922483669,50.5737491376887,49.9820126033164,50.1200844613366,84651.8629327716,0.0,1.0
2020-02-14,51.08,51.26,50.86,51.15,19368,50.3765036262312,50.5540245865429,50.1595335636281,50.4455395552413,19638.4696988947,0.0,1.0
2020-02-18,51.02,51.16,50.75,50.9,23615,50.317329972794,50.4554018308142,50.0510485323265,50.1989826659195,23944.7780844381,0.0,1.0
2020-02-19,51.66,51.89,51.38,51.38,33165,50.9485156094578,51.1753479476339,50.6723718934174,50.6723718934174,33628.1416544735,0.0,1.0
2020-02-20,51.5,51.9,50.94,51.63,35650,50.7907192002919,51.1852102232068,50.238431768211,50.9189287827392,36147.8441122261,0.0,1.0
2020-02-21,50.83,51.37,50.68,51.37,19274,50.1299467369094,50.6625096178445,49.9820126033164,50.6625096178445,19543.1570103519,0.0,1.0
2020-02-24,49.36,49.63,49.02,49.21,54283,48.6801922276972,48.9464736681648,48.3448748582196,48.5322580941041,55041.0497038982,0.0,1.0
2020-02-25,47.7,49.61,47.59,49.61,49852,47.0430544826004,48.926749117019,46.9345694512988,48.926749117019,50548.1718003562,0.0,1.0
2020-02-26,47.18,48.4,47.03,48.03,38503,46.5302161528111,47.7334137727015,46.382282019218,47.3685095765052,39040.6856059759,0.0,1.0
2020-02-27,45.43,47.24,45.17,46.27,80569,44.8043179275584,46.5893898062483,44.5478987626638,45.6327490756797,81694.1276936311,0.0,1.0
2020-02-28,44.61,44.96,43.51,43.96,186412,43.9956113305829,44.3407909756335,42.910761017567,43.3545634183462,189015.201028003,0.0,1.0
2020-03-02,46.1,46.15,44.22,45.02,93138,45.4650903909409,45.5144017688052,43.6109825832409,44.3999646290707,94438.6509095235,0.0,1.0
2020-03-03,45.18,46.82,44.58,46.38,79358,44.5577610382366,46.1751742321877,43.9660245038643,45.7412341069813,80466.2163550643,0.0,1.0
2020-03-04,46.84,46.84,45.51,45.92,73127,46.1948987833334,46.1948987833334,44.8832161321414,45.2875694306292,74148.2018624056,0.0,1.0
2020-03-05,45.1,46.15,44.94,45.66,35095,44.4788628336537,45.5144017688052,44.3210664244877,45.0311502657345,35585.0936639151,0.0,1.0
2020-03-06,44.31,44.7,43.39,43.98,61627,43.6997430633968,44.0843718107388,42.7924137106925,43.374287969492,62487.6069874939,0.0,1.0
2020-03-09,40.47,43.05,31.63,40.81,127942,39.9126292434138,42.4570963412149,31.1943776369948,40.2479466128915,129728.680824865,0.0,1.0
2020-03-10,41.81,42.36,39.8,41.3,90524,41.2341741701787,41.7765993266867,39.2518567800314,40.7311981159622,91788.1469962176,0.0,1.0
2020-03-11,39.37,41.18,38.8,40.51,86317,38.8277789303979,40.6128508090878,38.2656292227442,39.9520783457053,87522.3972015433,0.0,1.0
2020-03-12,35.5,37.38,32.16,34.16,165094,35.0110782836963,36.8651860913963,31.717078242357,33.6895333569315,167399.500024232,0.0,1.0
2020-03-13,36.42,37.71,34.79,37.71,268508,35.9184076364006,37.1906411853011,34.3108567180224,37.1906411853011,272257.652928067,0.0,1.0
2020-03-16,32.69,35.62,30.1,33.56,305052,32.2397788477193,35.1294255905708,29.6854494743454,33.0977968225591,309311.981546221,0.0,1.0
2020-03-17,34.33,34.64,31.59,33.15,66388,33.8571920416703,34.1629225844293,31.1549285347033,32.6934435240714,67315.0932657073,0.0,1.0
2020-03-18,31.81,33.3,30.38,32.07,55400,31.3718985973065,32.8413776576645,29.9615931903858,31.6283177622012,56173.6483539222,0.0,1.0
2020-03-19,33.04,33.48,30.63,31.46,129156,32.5849584927698,33.0188986179762,30.2081500797076,31.026718952256,130959.634057747,0.0,1.0
2020-03-20,32.06,34.29,32.0,33.4,107400,31.6184554866283,33.8177429393788,31.5592818331911,32.9400004133932,108899.816483957,0.0,1.0
2020-03-23,31.56,32.15,30.48,32.09,62783,31.1253417079847,31.7072159667842,30.0602159461145,31.6480423133469,63659.7502636155,0.0,1.0
2020-03-24,34.75,34.86,33.53,33.53,57786,34.2714076157309,34.3798926470325,33.0682099958405,33.0682099958405,58592.9682992735,0.0,1.0
2020-03-25,35.97,36.96,34.5,35.32,77054,35.4746052356213,36.4509705173357,34.0248507264091,34.8335573233846,78130.041520995,0.0,1.0
2020-03-26,37.73,37.86,36.32,36.33,155707,37.2142120239203,37.3424348588821,35.8234874293343,35.8333507243314,157865.094825166,0.0039,1.0
2020-03-27,36.59,37.43,36.24,36.61,300325,36.089796394255,36.9183131740084,35.7445810693578,36.1095229842492,304487.496409076,0.0,1.0
2020-03-30,37.53,37.53,36.4,36.66,48180,37.016946123979,37.016946123979,35.9023937893108,36.1588394592345,48847.7735020037,0.0,1.0
2020-03-31,36.96,37.8,36.59,37.32,153611,36.4547383091464,37.2832550888997,36.089796394255,36.8098169290407,155740.044321633,0.0,1.0
2020-04-01,34.67,35.8,34.46,35.47,151035,34.1960437548189,35.310596089487,33.9889145598805,34.9851073545839,153128.341031032,0.0,1.0
2020-04-02,34.94,35.71,34.1,34.56,48855,34.4623527197396,35.2218264345135,33.6338359399862,34.0875475098512,49532.1289838188,0.0,1.0
2020-04-03,34.0,35.03,33.56,34.95,92180,33.5352029900156,34.5511223747131,33.1012180101448,34.4722160147366,93457.612316619,0.0,1.0
2020-04-06,36.87,37.01,35.28,35.52,53718,36.3659686541728,36.5040547841317,34.7977047496397,35.0344238295692,54462.5300328069,0.0,1.0
2020-04-07,36.87,38.41,36.87,38.41,46957,36.3659686541728,37.8849160837206,36.3659686541728,37.8849160837206,47607.822754952,0.0,1.0
2020-04-08,38.44,38.66,37.1,37.5,71320,37.9145059687118,38.1314984586472,36.5928244391053,36.9873562389878,72308.493278599,0.0,1.0
2020-04-09,39.5,39.93,38.99,39.19,104160,38.9600152384005,39.3841369232742,38.4569871935503,38.6542530934915,105603.654793871,0.0,1.0
2020-04-13,38.7,39.59,38.48,39.59,145645,38.1709516386354,39.0487848933741,37.9539591487,39.0487848933741,147663.635776242,0.0,1.0
2020-04-14,40.04,40.16,39.58,39.74,240001,39.4926331682419,39.6109927082067,39.038921598377,39.19673431833,243327.407394238,0.0,1.0
2020-04-15,38.9,39.22,38.63,39.08,121513,38.3682175385767,38.6838429784827,38.101908573656,38.5457568485238,123197.166906371,0.0,1.0
2020-04-16,39.26,39.3,38.58,39.06,37952,38.723296158471,38.7627493384592,38.0525920986707,38.5260302585297,38478.0136975517,0.0,1.0
2020-04-17,40.55,40.63,40.07,40.17,80423,39.9956612130921,40.0745675730687,39.5222230532331,39.6208560032037,81537.6606133593,0.0,1.0
2020-04-20,40.46,41.0,39.9,39.9,108265,39.9068915581186,40.43950948796,39.354547038283,39.354547038283,109765.54998328,0.0,1.0
2020-04-21,39.19,39.95,38.76,39.95,30633,38.6542530934915,39.4038635132683,38.2301314086178,39.4038635132683,31057.5725547298,0.0,1.0
2020-04-22,39.86,40.08,39.44,40.08,35766,39.3150938582948,39.5320863482302,38.9008354684181,39.5320863482302,36261.7157964438,0.0,1.0
2020-04-23,40.05,40.64,39.96,39.96,75274,39.502496463239,40.0844308680657,39.4137268082654,39.4137268082654,76317.2956120761,0.0,1.0
2020-04-24,40.78,40.92,40.08,40.21,30241,40.2225169980246,40.3606031279835,39.5320863482302,39.660309183192,30660.1394452905,0.0,1.0
2020-04-27,42.08,42.22,41.33,41.33,55745,41.5047453476428,41.6428314776017,40.7649982228631,40.7649982228631,56517.6241981984,0.0,1.0
2020-04-28,41.84,42.86,41.78,42.86,35370,41.2680262677133,42.2740823574138,41.2088464977309,42.2740823574138,35860.2272471123,0.0,1.0
2020-04-29,43.33,43.57,42.48,42.81,69130,42.7376572222758,42.9743763022053,41.8992771475254,42.2247658824285,70088.1399375989,0.0,1.0
2020-04-30,42.15,42.71,42.07,42.65,32591,41.5737884126223,42.1261329324578,41.4948820526458,42.0669531624755,33042.7103819801,0.0,1.0
2020-05-01,40.76,41.29,40.41,41.15,88133,40.2027904080305,40.7255450428748,39.8575750831333,40.5874589129159,89354.5210056474,0.0,1.0
2020-05-04,41.17,41.19,40.33,40.33,247464,40.6071855029101,40.6269120929042,39.7786687231567,39.7786687231567,250893.844373181,0.0,1.0
2020-05-05,41.99,42.52,41.82,41.85,190078,41.4159756926693,41.9387303275136,41.2482996777192,41.2778895627104,192712.475959192,0.0,1.0
2020-05-06,42.38,42.82,42.01,42.27,140165,41.8006441975548,42.2346291774255,41.4357022826634,41.6921479525871,142107.683123876,0.0,1.0
2020-05-07,43.07,43.36,42.75,43.08,36567,42.4812115523521,42.767247107267,42.1655861124461,42.4910748473492,37073.8176348645,0.0,1.0
2020-05-08,44.05,44.25,43.52,43.66,36664,43.4478144620643,43.6450803620056,42.92505982722,43.0631459571789,37172.1620522513,0.0,1.0
2020-05-11,44.71,44.92,43.72,43.72,88279,44.0987919318705,44.3059211268089,43.1223257271612,43.1223257271612,89502.5445617142,0.0,1.0
2020-05-12,43.21,44.71,43.21,44.6,100384,42.619297682311,44.0987919318705,42.619297682311,43.9902956869028,101775.319535599,0.0,1.0
2020-05-13,42.19,43.25,41.54,42.87,69410,41.6132415926105,42.6587508622993,40.9721274178014,42.2839456524108,70372.0207300557,0.0,1.0
2020-05-14,42.41,42.44,40.98,41.54,35993,41.8302340825459,41.8598239675371,40.4197828979659,40.9721274178014,36491.8620103284,0.0,1.0
2020-05-15,43.13,43.21,42.33,42.33,38781,42.5403913223345,42.619297682311,41.7513277225694,41.7513277225694,39318.5036152181,0.0,1.0
2020-05-18,44.69,44.98,44.59,44.6,21598,44.0790653418764,44.3651008967912,43.9804323919058,43.9902956869028,21897.3476981377,0.0,1.0
2020-05-19,44.49,45.1,44.44,44.55,27020,43.8817994419351,44.483460436756,43.8324829669498,43.9409792119175,27394.496472066,0.0,1.0
2020-05-20,45.12,45.39,45.05,45.08,25001,44.5031870267501,44.7694959916708,44.4341439617707,44.4637338467619,25347.513186459,0.0,1.0
2020-05-21,45.16,45.39,44.79,45.03,33503,44.5426402067384,44.7694959916708,44.177698291847,44.4144173717766,33967.3506774103,0.0,1.0
2020-05-22,45.63,45.63,45.11,45.27,24581,45.0062150716004,45.0062150716004,44.4933237317531,44.6511364517061,24921.691997774,0.0,1.0
2020-05-26,45.95,46.75,45.95,46.75,65146,45.3218405115064,46.1109041112715,45.3218405115064,46.1109041112715,66048.9218049301,0.0,1.0
2020-05-27,46.47,46.5,44.89,46.5,74786,45.8347318513537,45.8643217363449,44.2763312418177,45.8643217363449,75822.5319452231,0.0,1.0
2020-05-28,46.33,47.29,46.21,46.9,94220,45.6966457213948,46.6435220411129,45.57828618143,46.2588535362274,95525.8866616602,0.0,1.0
2020-05-29,46.9,46.92,46.05,46.31,26284,46.2588535362274,46.2785801262215,45.420473461477,45.6769191314007,26648.2955318943,0.0,1.0
2020-06-01,47.3,47.53,46.81,46.81,114072,46.6533853361099,46.8802411210424,46.1700838812538,46.1700838812538,115653.034846836,0.0,1.0
2020-06-02,47.54,47.58,46.85,47.22,230833,46.8901044160395,46.9295575960277,46.2095370612421,46.5744789761334,234032.339161229,0.0,1.0
2020-06-03,47.98,48.2,47.82,47.85,47842,47.3240893959103,47.5410818858457,47.1662766759572,47.1958665609484,48505.0888311096,0.0,1.0
2020-06-04,47.06,47.82,46.83,47.82,28554,46.4166662561804,47.1662766759572,46.189810471248,47.1662766759572,28949.7576707392,0.0,1.0
2020-06-05,47.76,48.25,47.66,48.1,45477,47.1070969059749,47.590398360831,47.0084639560042,47.442448935875,46107.309994824,0.0,1.0
2020-06-08,48.15,48.19,47.8,48.19,36378,47.4917654108603,47.5312185908486,47.1465500859631,47.5312185908486,36882.1980999563,0.0,1.0
2020-06-09,47.85,48.21,47.61,47.69,47753,47.1958665609484,47.5509451808427,46.9591474810189,47.0380538409954,48414.8552935074,0.0,1.0
2020-06-10,47.74,48.1,47.48,48.05,29203,47.0873703159807,47.442448935875,46.8309246460571,47.3931324608897,29607.7527932548,0.0,1.0
2020-06-11,44.88,46.44,44.88,46.21,51507,44.2664679468206,45.8051419663625,44.2664679468206,45.57828618143,52220.8856323725,0.0,1.0
2020-06-12,45.59,46.23,44.54,46.23,65446,44.9667618916121,45.5980127714242,43.9311159169204,45.5980127714242,66353.079796848,0.0,1.0
2020-06-15,46.69,46.78,44.57,44.57,20311,46.0517243412891,46.1404939962626,43.9607058019116,43.9607058019116,20592.5099128102,0.0,1.0
2020-06-16,47.37,47.81,47.21,47.79,140794,46.7224284010894,47.1564133809602,46.5646156811364,47.1366867909661,142745.40104693,0.0,1.0
2020-06-17,47.27,47.65,47.1,47.6,15522,46.6237954511188,46.9986006610072,46.4561194361687,46.9492841860218,15737.1345018286,0.0,1.0
2020-06-18,47.35,47.66,47.04,47.04,9766,46.7027018110953,47.0084639560042,46.3969396661863,46.3969396661863,9901.35649689846,0.0,1.0
2020-06-19,47.44,47.96,47.04,47.91,26885,46.7914714660688,47.3043628059161,46.3969396661863,47.2550463309308,27257.625375703,0.0,1.0
2020-06-22,47.84,47.89,47.22,47.39,17869,47.1860032659514,47.2353197409367,46.5744789761334,46.7421549910835,18116.6638585991,0.0,1.0
2020-06-23,48.04,48.46,48.03,48.35,68498,47.3832691658926,47.7975275557693,47.3734058708956,47.6890313108016,69447.3804346254,0.0,1.0
2020-06-24,46.75,47.51,46.28,47.51,32237,46.1109041112715,46.8605145310483,45.6473292464095,46.8605145310483,32683.8039515171,0.0,1.0
2020-06-25,47.27,47.27,46.12,46.54,19188,46.6237954511188,46.6237954511188,45.4895165264565,45.9037749163331,19453.9451630645,0.0,1.0
2020-06-26,46.64,47.35,46.52,47.35,15652,46.0024078663038,46.7027018110953,45.884048326339,46.7027018110953,15868.9362983263,0.0,1.0
2020-06-29,47.1,47.1692,46.17,46.99,11395,46.4561194361687,46.5243734375484,45.5388330014418,46.347623191201,11552.9343930123,0.0,1.0
2020-06-30,47.8,47.81,47.06,47.06,44639,47.1465500859631,47.1564133809602,46.4166662561804,46.4166662561804,45257.6953374003,0.0,1.0
2020-07-01,48.25,48.5,47.8,47.99,154415,47.590398360831,47.8369807357576,47.1465500859631,47.3339526909073,156555.187739973,0.0,1.0
2020-07-02,48.34,48.98,48.34,48.94,35595,47.6791680158045,48.3104188956166,47.6791680158045,48.2709657156283,36088.3457410507,0.0,1.0
2020-07-06,48.85,49.3,48.75,49.29,194015,48.1821960606548,48.6260443355226,48.0835631106841,48.6161810405256,196704.042673127,0.0,1.0
2020-07-07,48.38,49.23,48.36,48.6,47834,47.7186211957928,48.5570012705432,47.6988946057987,47.9356136857282,48496.9779513251,0.0,1.0
2020-07-08,49.03,49.03,48.44,48.63,44400,48.3597353706019,48.3597353706019,47.7778009657752,47.9652035707194,45015.382803839,0.0,1.0
2020-07-09,48.86,49.24,48.09,49.24,41572,48.1920593556518,48.5668645655402,47.432585640878,48.5668645655402,42148.186800027,0.0,1.0
2020-07-10,48.83,48.96,48.5,48.71,44492,48.1624694706606,48.2906923056225,47.8369807357576,48.0441099306959,45108.6579213606,0.0,1.0
2020-07-13,47.49,49.49,47.49,49.39,17972,46.8407879410542,48.8134469404668,46.8407879410542,48.7148139904962,18221.0914358242,0.0,1.0
2020-07-14,48.28,48.28,46.88,47.4,59339,47.6199882458222,47.6199882458222,46.2391269462333,46.7520182860806,60161.4369413739,0.0,1.0
2020-07-15,49.43,49.49,48.7,49.11,158056,48.7542671704845,48.8134469404668,48.0342466356988,48.4386417305784,160246.651901882,0.0,1.0
2020-07-16,49.13,49.28,48.85,49.07,15584,48.4583683205726,48.6063177455285,48.1821960606548,48.3991885505902,15799.9938201583,0.0,1.0
2020-07-17,49.69,49.75,49.11,49.36,72804,49.0107128404081,49.0698926103905,48.4386417305784,48.685224105505,73813.0614786193,0.0,1.0
2020-07-20,50.36,50.42,49.75,49.89,34376,49.6715536052114,49.7307333751937,49.0698926103905,49.2079787403494,34852.4504338912,0.0,1.0
2020-07-21,50.23,50.82,50.12,50.82,134473,49.5433307702495,50.1252651750763,49.4348345252818,50.1252651750763,136336.792157222,0.0,1.0
2020-07-22,50.48,50.7,50.2201,50.24,60664,49.7899131451761,50.0069056351115,49.5335661082024,49.5531940652466,61504.8014056777,0.0,1.0
2020-07-23,50.0649,51.21,49.85,50.52,40641,49.380487769848,50.5099336799617,49.1685255603611,49.8293663251644,41204.2831651086,0.0,1.0
2020-07-24,49.64,49.91,49.14,49.14,66941,48.9613963654228,49.2277053303435,48.4682316155696,48.4682316155696,67868.8004565718,0.0,1.0
2020-07-27,50.55,50.56,49.83,49.98,14955,49.8589562101556,49.8688195051526,49.148798970367,49.2967483953229,15162.2758971039,0.0,1.0
2020-07-28,49.91,50.66,49.8929,50.66,21745,49.2277053303435,49.9674524551233,49.2108390958985,49.9674524551233,22046.3851141775,0.0,1.0
2020-07-29,51.0001,51.13,50.23,50.23,73888,50.3029031179734,50.4310273199852,49.5433307702495,49.5433307702495,74912.0856894157,0.0,1.0
2020-07-30,51.29,51.45,50.4294,50.5,20663,50.5888400399382,50.7466527598913,49.740004872491,49.8096397351702,20949.3886233272,0.0,1.0
2020-07-31,51.21,51.56,50.4121,51.56,25657,50.5099336799617,50.855149004859,49.7229413721461,50.855149004859,26012.605328786,0.0,1.0
2020-08-03,52.3457,52.4395,51.47,51.47,43357,51.6301080927782,51.7226257998507,50.7663793498854,50.7663793498854,43957.9268519381,0.0,1.0
2020-08-04,52.33,52.36,52.002,52.13,93633,51.6146227196328,51.644212604624,51.2911066437292,51.4173568196916,94930.7508574744,0.0,1.0
2020-08-05,52.9278,52.98,52.42,52.66,16118,52.2042504945573,52.255736894442,51.7033923746064,51.9401114545359,16341.395045772,0.0,1.0
2020-08-06,52.8652,53.06,52.5592,53.06,31076,52.1425062678757,52.3346432544185,51.8406894409655,52.3346432544185,31506.7125227951,0.0,1.0
2020-08-07,52.43,52.949,51.96,52.62,24886,51.7132556696035,52.2251606799511,51.2496808047415,51.9006582745477,25230.9192895572,0.0,1.0
2020-08-10,51.8438,52.67,51.79,52.67,28146,51.1350693168756,51.949974749533,51.0820047897914,51.949974749533,28536.1028017309,0.0,1.0
2020-08-11,51.33,52.1906,51.28,51.95,21550,50.6282932199265,51.4771283873738,50.5789767449412,51.2398175097444,21848.6824194309,0.0,1.0
2020-08-12,51.87,52.03,51.6812,51.835,17737,51.1609111497679,51.3187238697209,50.9746921402234,51.1263896172782,17982.8343421553,0.0,1.0
2020-08-13,52.3036,52.65,51.9546,51.96,27998,51.5885836208406,51.9302481595389,51.2443546254431,51.2496808047415,28386.0515257181,0.0,1.0
2020-08-14,52.02,52.2935,51.88,52.28,20554,51.3088605747239,51.5786216928936,51.170774444765,51.5653062446475,20838.8778862637,0.0,1.0
2020-08-17,52.575,52.66,52.4,52.4,12588,51.8562734470609,51.9401114545359,51.6836657846123,51.6836657846123,12762.4693408722,0.0,1.0
2020-08-18,52.61,52.81,52.27,52.81,20506,51.8907949795506,52.0880608794919,51.5554429496505,52.0880608794919,20790.2126075568,0.0,1.0
2020-08-19,52.629,53.0451,52.62,52.81,19923,51.909535240045,52.3199469448728,51.9006582745477,52.0880608794919,20199.1322432632,0.0,1.0
2020-08-20,52.69,52.859,52.3,52.34,11699,51.9697013395271,52.1363910249775,51.5850328346417,51.6244860146299,11861.1478248224,0.0,1.0
2020-08-21,52.6098,52.67,52.4069,52.62,14091,51.8905977136507,51.949974749533,51.6904714581603,51.9006582745477,14286.3008803805,0.0,1.0
2020-08-24,52.5767,53.08,52.385,53.08,17118,51.8579502072104,52.3543698444126,51.6688708421167,52.3543698444126,17355.2550188315,0.0,1.0
2020-08-25,52.83,52.8389,52.407,52.66,14674,52.107787469486,52.1165658020334,51.6905700911102,51.9401114545359,14877.3812446742,0.0,1.0
2020-08-26,53.14,53.29,52.9483,52.98,37797,52.413549614395,52.5614990393509,52.2244702493013,52.255736894442,38320.8654017276,0.0,1.0
2020-08-27,53.1973,53.42,52.8373,53.31,18728,52.4700662947282,52.6897218743128,52.1149876748339,52.5812256293451,18987.5695754571,0.0,1.0
2020-08-28,53.5,53.5901,53.325,53.56,18693,52.7686282342893,52.8574965222128,52.5960205718407,52.8278080042716,18952.0844764001,0.0,1.0
2020-08-31,53.5232,53.675,53.3,53.57,20349,52.7915110786825,52.9412358967379,52.571362334348,52.8376712992687,20631.0365917865,0.0,1.0
2020-09-01,54.55,54.55,53.82,53.82,60784,53.8042742089809,53.8042742089809,53.0842536741953,53.0842536741953,61626.4646024449,0.0,1.0
2020-09-02,54.83,54.9,53.8012,54.87,72935,54.0804464688987,54.1494895338781,53.0657106796008,54.1198996488869,73945.8771350901,0.0,1.0
2020-09-03,52.3,54.32,51.92,54.32,28520,51.5850328346417,53.5774184240485,51.2102276247532,53.5774184240485,28915.2864316551,0.0,1.0
2020-09-04,51.42,52.42,49.9042,52.42,169833,50.7170628749001,51.7033923746064,49.2219846192452,51.7033923746064,172186.880804603,0.0,1.0
2020-09-08,50.38,51.1897,49.91,50.32,97803,49.6912801952055,50.4899111911177,49.2277053303435,49.6321004252231,99158.5469451321,0.0,1.0
2020-09-09,51.48,51.7,50.84,51.14,30826,50.7762426448825,50.9932351348179,50.1449917650704,50.4408906149823,31253.2475295302,0.0,1.0
2020-09-10,51.1193,52.51,51.0,52.09,32031,50.4204735943384,51.79216202958,50.3028044850234,51.3779036397033,32474.9487970668,0.0,1.0
2020-09-11,50.81,51.47,50.3249,51.47,120072,50.1154018800792,50.7663793498854,49.6369334397717,50.7663793498854,121736.194685193,0.0,1.0
2020-09-14,52.43,52.43,51.85,51.86,25171,51.7132556696035,51.7132556696035,51.1411845597738,51.1510478547709,25519.8693818791,0.0,1.0
2020-09-15,52.87,53.05,52.6317,52.87,24151,52.1472406494743,52.3247799594214,51.9121983296942,52.1472406494743,24485.7322093585,0.0,1.0
2020-09-16,52.87,53.5455,52.84,53.23,81228,52.1472406494743,52.8135062265259,52.1176507644831,52.5023192693685,82353.817891672,0.0,1.0
2020-09-17,52.51,52.58,51.93,51.93,36495,51.79216202958,51.8612050945594,51.2200909197503,51.2200909197503,37000.8197168042,0.0,1.0
2020-09-18,52.26,52.8199,51.59,52.65,68896,51.5455796546534,52.097825541539,50.8847388898502,51.9302481595389,69850.896703903,0.0,1.0
2020-09-21,51.9,51.9,50.745,51.24,35794,51.1905010347591,51.1905010347591,50.0512904625983,50.5395235649529,36290.1038756895,0.0,1.0
2020-09-22,52.9399,52.9399,51.89,52.35,26230,52.2161850815037,52.2161850815037,51.1806377397621,51.634349309627,26593.5470933491,0.0,1.0
2020-09-23,51.7357,53.105,51.72,52.91,82991,51.0284470979574,52.3790280819053,51.012961724812,52.1866938294625,84141.2530241757,0.0,1.0
2020-09-24,51.15,51.7699,50.8241,51.37,16441,50.539227666103,51.1517255591669,50.2172191754601,50.7566006883228,16639.691361252,0.0897,1.0
2020-09-25,52.24,52.24,51.1,51.1,47702,51.6162121852829,51.6162121852829,50.4898247065076,50.4898247065076,48278.4841137669,0.0,1.0
2020-09-28,53.25,53.3289,52.8602,53.05,130563,52.6141519691102,52.6921098393517,52.2290064961044,52.4165401307285,132140.868754889,0.0,1.0
2020-09-29,53.24,53.69,53.2,53.2,46743,52.6042713771911,53.0488980135498,52.5647490095148,52.5647490095148,47307.8944893255,0.0,1.0
2020-09-30,53.5,53.99,53.05,53.42,195640,52.8611667670872,53.3453157711222,52.4165401307285,52.7821220317346,198004.331726497,0.0,1.0
2020-10-01,54.36,54.4397,53.76,53.96,198893,53.7108976721283,53.7896459897233,53.1180621569833,53.315673995365,201296.64460273,0.0,1.0
2020-10-02,54.1136,54.32,53.26,53.26,39087,53.4674398872421,53.6713753044519,52.6240325610293,52.6240325610293,39559.3708556204,0.0,1.0
2020-10-05,55.3736,55.4,54.79,54.81,29116,54.7123944690464,54.7384792317128,54.1357631246488,54.1555243084869,29467.8701827268,0.0,1.0
2020-10-06,55.18,56.2963,55.1772,55.6,56477,54.521106209493,55.6240766854201,54.5183396437556,54.9360910700944,57159.5309901725,0.0,1.0
2020-10-07,56.43,56.52,55.75,55.75,458521,55.7561801993782,55.8451055266499,55.0842999488806,55.0842999488806,464062.278611557,0.0,1.0
2020-10-08,56.76,57.21,56.555,57.18,93571,56.0822397327079,56.5268663690665,55.8796875983667,56.4972245933093,94701.8162133511,0.0,1.0
2020-10-09,57.5778,57.65,57.23,57.34,32097,56.8902745398504,56.9616124135061,56.5466275529047,56.6553140640146,32484.8959079194,0.0,1.0
2020-10-12,57.9,58.01,57.6742,57.76,20336,57.2086272114832,57.3173137225931,56.9855234459503,57.070298924616,20581.7628807505,0.0,1.0
2020-10-13,58.2813,58.4299,57.68,57.68,29919,57.5853741813578,57.7321997772753,56.9912541892634,56.9912541892634,30280.5745293654,0.0,1.0
2020-10-14,57.7411,58.61,57.5401,58.51,29759,57.051624605889,57.910149237738,56.8530247083154,57.8113433185472,30118.6409111062,0.0,1.0
2020-10-15,57.73,57.8702,56.39,56.86,68039,57.0406571488588,57.1791830475643,55.7166578317018,56.1810456518987,68861.2590796315,0.0,1.0
2020-10-16,57.55,58.13,57.55,58.1,39308,56.8628064943153,57.4358808256221,56.8628064943153,57.4062390498648,39783.041665841,0.0,1.0
2020-10-19,56.9802,58.01,56.8601,58.01,47181,56.299810366766,57.3173137225931,56.1811444578179,57.3173137225931,47751.1877693102,0.0,1.0
2020-10-20,56.72,57.51,56.72,57.51,51343,56.0427173650315,56.823284126639,56.0427173650315,56.823284126639,51963.4860142789,0.0,1.0
2020-10-21,55.72,56.88,55.72,56.84,35705,55.0546581731234,56.2008068357368,55.0546581731234,56.1612844680605,36136.4989996655,0.0,1.0
2020-10-22,56.2701,56.345,55.8458,56.05,57843,55.5981895345921,55.672195168066,55.1789560194654,55.3807177064531,58542.0392560608,0.0,1.0
2020-10-23,56.67,56.67,56.12,56.6,28434,55.9933144054361,55.9933144054361,55.4498818498866,55.9241502620026,28777.6281348968,0.0,1.0
2020-10-26,55.66,56.3413,55.0,56.14,79399,54.9953746216089,55.6685393490559,54.3432555549495,55.4696430337248,80358.5459760381,0.0,1.0
2020-10-27,55.64,56.119,55.59,55.83,85258,54.9756134377707,55.4488937906947,54.9262104781753,55.1633446842333,86288.3526596691,0.0,1.0
2020-10-28,54.35,54.84,54.3219,54.62,462713,53.7010170802092,54.1851660842442,53.6732526169165,53.9677930620244,468304.939409949,0.0,1.0
2020-10-29,54.64,54.89,54.17,54.52,162814,53.9875542458625,54.2345690438396,53.5231664256657,53.8689871428336,164781.625770384,0.0,1.0
2020-10-30,53.43,54.34,52.998,54.34,127246,52.7920026236537,53.6911364882901,52.3651610527493,53.6911364882901,128783.782431352,0.0,1.0
2020-11-02,53.87,54.2699,53.2021,53.98,76207,53.2267486680932,53.6218735389373,52.5668239338178,53.3354351792031,77127.9702917662,0.0,1.0
2020-11-03,55.45,55.54,54.49,54.49,35643,54.7878821913082,54.8768075185799,53.8393453670763,53.8393453670763,36073.74972259,0.0,1.0
2020-11-04,56.82,57.32,55.65,55.65,130382,56.1415232842224,56.6355528801764,54.9854940296898,54.9854940296898,131957.681349234,0.0,1.0
2020-11-05,58.37,58.38,57.5,57.5,53274,57.67301503168,57.6828956235991,56.8134035347199,56.8134035347199,53917.8223696452,0.0,1.0
2020-11-06,58.25,58.64,58.105,58.37,55660,57.554447928651,57.9397910134952,57.4111793458244,57.67301503168,56332.6574519363,0.0,1.0
2020-11-09,56.8392,60.0,56.78,60.0,96158,56.160494020707,59.2835515144903,56.102000916546,59.2835515144903,97320.0804035804,0.0,1.0
2020-11-10,56.88,56.98,55.69,56.7,138378,56.2008068357368,56.2996127549277,55.0250163973661,56.0229561811934,140050.31392174,0.0,1.0
2020-11-11,57.835,57.84,57.3473,57.42,79786,57.1444033640092,57.1493436599687,56.6625268961155,56.7343587993673,80750.2229152027,0.0,1.0
2020-11-12,57.2604,58.04,56.9201,57.73,75663,56.5766645523387,57.3469554983503,56.2404280093324,57.0406571488588,76577.3959896847,0.0,1.0
2020-11-13,57.84,58.065,57.585,57.84,21463,57.1493436599687,57.371656978148,56.8973885660321,57.1493436599687,21722.3828043641,0.0,1.0
2020-11-16,58.2668,58.42,57.8549,58.42,78907,57.5710473230751,57.7224179912754,57.1640657419281,57.7224179912754,79860.600099891,0.0,1.0
2020-11-17,58.62,58.79,57.72,58.07,40185,57.9200298296571,58.0879998922815,57.0307765569397,57.3765972741076,40670.6403109245,0.0,1.0
2020-11-18,58.1075,58.91,58.1075,58.73,75915,57.4136494938041,58.2065669953104,57.4136494938041,58.028716340767,76832.4414384431,0.0,1.0
2020-11-19,58.88,58.88,58.08,58.08,23199,58.1769252195532,58.1769252195532,57.3864778660267,57.3864778660267,23479.362562477,0.0,1.0
2020-11-20,59.2347,59.3787,58.66,58.97,33796,58.527389814923,58.6696703385578,57.9595521973334,58.2658505468249,34204.4285168099,0.0,1.0
2020-11-23,59.7947,60.073,59.27,59.72,18446,59.0807029623916,59.3556798354996,58.5622683043974,59.0068949407561,18668.9220150632,0.0,1.0
2020-11-24,59.76,60.26,59.6489,60.26,26544,59.0464173084324,59.5404469043865,58.9366439322114,59.5404469043865,26864.7872692094,0.0,1.0
2020-11-25,59.87,59.98,59.5339,59.69,66850,59.1551038195423,59.2637903306522,58.8230171251419,58.9772531649988,67657.8898789424,0.0,1.0
2020-11-27,60.75,60.8184,60.26,60.26,17085,60.0245959084215,60.092179157148,59.5404469043865,59.5404469043865,17291.4741747454,0.0,1.0
2020-11-30,60.72,61.02,59.772,60.96,80889,59.9949541326642,60.2913718902367,59.0582740187353,60.2320883387222,81866.5527960775,0.0,1.0
2020-12-01,60.85,61.46,60.525,61.46,113686,60.1234018276123,60.7261179346763,59.8022825902421,60.7261179346763,115059.908283881,0.0,1.0
2020-12-02,60.41,60.4899,60.1094,60.37,26856,59.6886557831727,59.7676017126062,59.3916451900851,59.6491334154964,27180.5578248149,0.0,1.0
2020-12-03,60.84,61.3693,60.595,60.62,57089,60.1135212356932,60.6365009659702,59.8714467336757,59.8961482134734,57778.9270800142,0.0,1.0
2020-12-04,61.8,61.82,61.1572,61.2,77273,61.0620580599251,61.0818192437632,60.4269336113665,60.4692225447802,78206.8530234183,0.0,1.0
2020-12-07,62.13,62.3575,61.8,61.82,19532,61.3881175932548,61.6129010594139,61.0620580599251,61.0818192437632,19768.0464489978,0.0,1.0
2020-12-08,63.06,63.1455,61.98,61.98,27676,62.3070126417294,62.3914917026375,61.2399087144685,61.2399087144685,28010.4676183936,0.0,1.0
2020-12-09,62.2339,63.45,61.74,63.24,36216,61.490776943294,62.6923557265735,61.0027745084106,62.4848632962728,36653.674492981,0.0,1.0
2020-12-10,63.19,63.21,61.88,61.88,35438,62.4354603366774,62.4552215205156,61.1411027952777,61.1411027952777,35866.2722741954,0.0,1.0
2020-12-11,63.22,63.5467,62.59,62.89,28603,62.4651021124347,62.7879010504311,61.8426248215325,62.139042579105,28948.6705191831,0.0,1.0
2020-12-14,63.51,64.48,63.51,63.89,40556,62.751639278088,63.710056694239,62.751639278088,63.1271017710131,41046.1238882632,0.0,1.0
2020-12-15,64.557,64.57,63.7394,64.05,25874,63.7861372520159,63.7989820215107,62.9783000567118,63.2851912417184,26186.6902427488,0.0,1.0
2020-12-16,64.67,64.79,64.2285,64.79,56008,63.8977879407015,64.0163550437305,63.461559807474,64.0163550437305,56684.8630716501,0.0,1.0
2020-12-17,65.8,65.81,64.933,64.99,27934,65.0142948275577,65.0241754194768,64.1576475081734,64.2139668821121,28271.5855778366,0.0,1.0
2020-12-18,66.16,66.4487,65.8501,66.095,53070,65.3699961366447,65.6552488253486,65.0637965930723,65.3057722891706,53711.3570063646,0.0,1.0
2020-12-21,66.5479,66.606,65.24,65.24,30840,65.7532642971859,65.8106705362357,64.4609816800892,64.4609816800892,31212.7049194702,0.0,1.0
2020-12-22,67.57,67.61,66.882,66.97,69053,66.7631595972352,66.8026819649115,66.0833748732024,66.1703240820903,69887.5133853495,0.0,1.0
2020-12-23,67.5198,67.93,67.35,67.93,29403,66.7135590258014,67.1188609063222,66.5457865750154,67.1188609063222,29758.3386104794,0.0,1.0
2020-12-24,67.1762,67.56,67.155,67.53,4042,66.4429296131378,66.8225401952416,66.4219610244442,66.7928676640714,4086.60789012396,0.0697,1.0
2020-12-28,66.3101,68.2913,66.2601,68.04,18537,65.5862836382547,67.5458575967333,65.5368294196378,67.2973006939645,18741.5760661128,0.0,1.0
2020-12-29,65.15,66.48,64.7317,66.48,74701,64.4388468579039,65.7543290731152,64.0251128649544,65.7543290731152,75525.4072241837,0.0,1.0
2020-12-30,65.81,66.0295,65.52,65.52,26257,65.0916425436479,65.3087465633763,64.8048080756695,64.8048080756695,26546.774708309,0.0,1.0
2020-12-31,65.38,65.97,65.06,65.97,25223,64.666336263542,65.2498960432221,64.3498292643934,65.2498960432221,25501.3633875796,0.0,1.0
2021-01-04,64.65,66.104,63.79,66.104,165455,63.9443046717343,65.3824333491156,63.0936921115225,65.3824333491156,167280.976858105,0.0,1.0
2021-01-05,65.569,65.69,64.46,64.46,119165,64.8532732099141,64.9729524189671,63.7563786409898,63.7563786409898,120480.116087734,0.0,1.0
2021-01-06,66.83,67.4,65.55,65.6,73444,66.1005086034339,66.6642866956673,64.8344806068396,64.8839348254566,74254.5348545929,0.0,1.0
2021-01-07,68.73,68.73,67.5,67.5,55936,67.9797689108785,67.9797689108785,66.7631951329012,66.7631951329012,56553.3149287418,0.0,1.0
2021-01-08,68.86,69.758,68.36,69.14,41392,68.1083498792827,68.9965476456433,67.613807693113,68.3852935035377,41848.805984169,0.0,1.0
2021-01-11,68.8194,69.19,68.0306,68.12,24822,68.0681930537657,68.4347477221546,67.2880033008645,67.3764274437516,25095.9379140666,0.0,1.0
2021-01-12,69.72,69.72,68.97,68.97,42671,68.9589624394944,68.9589624394944,68.21714916024,68.21714916024,43141.9211478178,0.0,1.0
2021-01-13,69.24,69.81,69.14,69.81,111111,68.4842019407716,69.047980033005,68.3852935035377,69.047980033005,112337.231390293,0.0,1.0
2021-01-14,70.11,70.44,69.6569,69.75,58561,69.3447053447068,69.6711031875787,68.8965512155998,68.9886349706646,59207.2846743071,0.0,1.0
2021-01-15,69.26,70.04,69.01,69.82,78262,68.5039836282184,69.275469438643,68.2567125351335,69.0578708767284,79125.7067533106,0.0,1.0
2021-01-19,70.1276,70.24,69.67,69.9,51898,69.3621132296599,69.4732863131108,68.9095082208775,69.1369976265155,52470.751182992,0.0,1.0
2021-01-20,70.62,71.0876,70.318,70.61,141367,69.8491383745998,70.3116342271056,69.5504348941533,69.8392475308764,142927.139436703,0.0,1.0
2021-01-21,70.49,70.94,70.3,70.94,53574,69.7205574061957,70.1656453737483,69.5326313754512,70.1656453737483,54165.2476757796,0.0,1.0
2021-01-22,70.9,70.9,70.03,70.03,28928,70.1260819988548,70.1260819988548,69.2655785949196,69.2655785949196,29247.2521141776,0.0,1.0
2021-01-25,70.5889,71.84,69.89,71.26,105164,69.81837785062,71.0558213088537,69.1271067827921,70.4821523728969,106324.599741959,0.0,1.0
2021-01-26,69.96,71.2,69.8812,71.2,33159,69.1963426888559,70.4228073105566,69.1184028403155,70.4228073105566,33524.9458259823,0.0,1.0
2021-01-27,68.33,69.565,67.9,68.95,64650,67.5841351619428,68.8056543617818,67.158828881837,68.1973674727932,65363.4834479254,0.0,1.0
2021-01-28,68.9878,69.355,68.3984,68.72,50887,68.2347548620676,68.5979466435906,67.6517885330108,67.9698780671552,51448.5936924142,0.0,1.0
2021-01-29,67.75,69.34,67.44,69.34,133981,67.0104662259861,68.5831103780055,66.7038500705609,68.5831103780055,135459.626849752,0.0,1.0
2021-02-01,69.6385,69.73,68.25,68.73,54377,68.8783520631488,68.9688532832178,67.5050084121557,67.9797689108785,54977.1096588992,0.0,1.0
2021-02-02,70.7499,70.7824,70.0412,70.36,58711,69.9776204345666,70.0097656766677,69.2766563398898,69.5919764377916,59358.9400883395,0.0,1.0
2021-02-03,70.551,70.93,69.9301,70.93,25409,69.7808915529084,70.155754530025,69.1667690661229,70.155754530025,25689.4161009797,0.0,1.0
2021-02-04,71.58,71.66,70.6,70.75,90218,70.7986593720455,70.8777861218326,69.829356687153,69.9777193430039,91213.6542877792,0.0,1.0
2021-02-05,72.7,72.76,72.14,72.24,41988,71.9064338690655,71.9657789314058,71.3525466205555,71.4514550577894,42451.383495924,0.0,1.0
2021-02-08,73.93,73.944,73.35,73.38,53360,73.1230076470428,73.1368548282555,72.549338711086,72.5790112422562,53948.8859517602,0.0,1.0
2021-02-09,74.25,74.49,73.8398,73.96,21188,73.4395146461914,73.6768948955528,73.0337922366578,73.152680178213,21421.8327501105,0.0,1.0
2021-02-10,73.86,75.09,73.13,74.79,50564,73.053771740979,74.2703455189564,72.3317401491714,73.9736202072546,51122.029034198,0.0,1.0
2021-02-11,74.41,74.7914,73.7099,74.54,53871,73.5977681457656,73.9750049253758,72.9053101766909,73.7263491141698,54465.5253955636,0.0,1.0
2021-02-12,74.79,74.79,73.8423,74.01,78704,73.9736202072546,73.9736202072546,73.0362649475886,73.2021343968299,79572.5847066592,0.0,1.0
2021-02-16,73.96,75.47,73.86,75.47,33283,73.152680178213,74.6461975804453,73.053771740979,74.6461975804453,33650.3143015823,0.0,1.0
2021-02-17,73.29,73.38,72.27,73.37,29007,72.4899936487457,72.5790112422562,71.4811275889596,72.5691203985328,29327.123965568,0.0,1.0
2021-02-18,72.3,72.625,71.59,72.36,19839,71.5108001201298,71.83225254114,70.8085502157689,71.5701451824701,20057.9450599132,0.0,1.0
2021-02-19,73.53,73.7866,72.87,72.87,17887,72.7273738981071,72.9811729480493,72.0745782123632,72.0745782123632,18084.4026053061,0.0,1.0
2021-02-22,71.5397,72.89,71.39,72.82,131328,70.7587992718402,72.0943598998099,70.610733341301,72.0251239937462,132777.348093568,0.0,1.0
2021-02-23,70.81,71.11,68.2591,70.13,63655,70.0370644053443,70.333789717046,67.514009079944,69.3644870321535,64357.5025348443,0.0,1.0
2021-02-24,71.78,71.9065,70.31,70.81,46440,70.9964762465133,71.1215954196143,69.5425222191746,70.0370644053443,46952.516184403,0.0,1.0
2021-02-25,68.69,71.646,68.4252,71.39,144639,67.940205535985,70.8639389406199,67.6782959941895,70.610733341301,146235.249534795,0.0,1.0
2021-02-26,68.97,69.8799,67.72,69.22,44154,68.21714916024,69.1171170306315,66.9807936948159,68.4644202533248,44641.2876745506,0.0,1.0
2021-03-01,71.24,71.45,70.31,70.31,30822,70.4623706854501,70.6700784036414,69.5425222191746,69.5425222191746,31162.1544753589,0.0,1.0
2021-03-02,69.75,71.33,69.75,71.33,28525,68.9886349706646,70.5513882789607,68.9886349706646,70.5513882789607,28839.8045684775,0.0,1.0
2021-03-03,67.8,69.72,67.8,69.72,205312,67.059920444603,68.9589624394944,67.059920444603,68.9589624394944,207577.842438677,0.0,1.0
2021-03-04,65.33,67.97,64.22,67.51,168106,64.616882044925,67.2280647879007,63.5189983916284,66.7730859766246,169961.233542103,0.0,1.0
2021-03-05,66.291,66.42,62.88,66.16,60861,65.567392126743,65.6949840107748,62.1936253326938,65.4378220739666,61532.6676894693,0.0,1.0
2021-03-08,65.17,67.17,65.0681,66.15,39158,64.4586285453507,66.4367972900293,64.3578408478093,65.4279312302432,39590.1513511811,0.0,1.0
2021-03-09,67.26,67.6772,66.58,66.58,52936,66.5258148835398,66.9384608836798,65.8532375103491,65.8532375103491,53520.2066480955,0.0,1.0
2021-03-10,67.65,68.59,67.42,68.22,131116,66.9115577887521,67.8412970987511,66.6840683831141,67.4753358809855,132563.008441735,0.0,1.0
2021-03-11,69.5669,69.62,68.5,68.5,68233,68.8075336220893,68.8600540022605,67.7522795052405,67.7522795052405,68986.0257711104,0.0,1.0
2021-03-12,69.4257,69.44,68.73,68.94,19221,68.667874908715,68.6820188152394,67.9797689108785,68.1874766290698,19433.1247541001,0.0,1.0
2021-03-15,70.53,70.53,69.24,69.64,48053,69.7601207810892,69.7601207810892,68.4842019407716,68.8798356897073,48583.3174032971,0.0,1.0
2021-03-16,69.73,71.29,69.3631,70.86,17632,68.9688532832178,70.5118249040671,68.6059582270066,70.0865186239612,17826.5884014512,0.0,1.0
2021-03-17,70.02,70.4004,68.6595,69.12,115411,69.2556877511962,69.6319354464341,67.9100384626286,68.3655118160909,116684.686592552,0.0,1.0
2021-03-18,67.7392,69.6678,67.57,69.4179,61761,66.9997841147648,68.9073322352583,66.832431038965,68.6601600506107,62442.6001736631,0.0,1.0
2021-03-19,68.66,68.9999,67.49,67.8,76636,67.9105330048148,68.2467227829729,66.7533042891778,67.059920444603,77481.7620652004,0.0,1.0
2021-03-22,68.99,69.4999,68.6087,69.05,16802,68.2369308476868,68.7412649691425,67.8597929765138,68.2962759100271,16987.4284438057,0.0,1.0
2021-03-23,67.28,68.91,67.0999,68.91,28951,66.5455965709866,68.1578040978996,66.3674624755283,68.1578040978996,29270.5059443293,0.0,1.0
2021-03-24,65.64,67.92,65.57,67.92,82272,64.9234982003502,67.1786105692837,64.8542622942864,67.1786105692837,83179.961488441,0.0,1.0
2021-03-25,66.36,66.54,64.3607,64.79,95657,65.6356389484345,65.8136741354555,63.6581625628165,64.0827764838618,96712.6796005907,0.0,1.0
2021-03-26,67.66,67.69,66.25,66.76,197353,66.9214486324755,66.9511211636457,65.5268396674771,66.0312726973702,199531.006170122,0.0,1.0
2021-03-29,66.16,67.84,66.146,67.45,13619,65.4378220739666,67.0994838194966,65.4239748927539,66.7137409142843,13769.3005580401,0.0,1.0
2021-03-30,66.81,66.99,65.65,66.03,219240,66.0807269159871,66.2587621030082,64.9333890440736,65.3092411055625,221659.553149624,0.0,1.0
2021-03-31,67.98,68.4531,67.29,67.29,60990,67.2379556316241,67.7058914481778,66.55548741471,66.55548741471,61663.091345537,0.0,1.0
2021-04-01,69.1028,69.3675,68.51,68.51,207025,68.3484995648866,68.6103101982448,67.7621703489639,67.7621703489639,209309.747266926,0.0,1.0
2021-04-05,69.45,69.91,68.98,69.91,79546,68.6919096589628,69.1468884702389,68.2270400039634,69.1468884702389,80423.8770974272,0.0,1.0
2021-04-06,69.62,70.0941,69.3445,69.45,39236,68.8600540022605,69.3289789031866,68.587561257681,68.6919096589628,39669.012166478,0.0,1.0
2021-04-07,68.46,69.55,68.34,69.55,34941,67.7127161303469,68.7908180961968,67.5940260056662,68.7908180961968,35326.6121446862,0.0,1.0
2021-04-08,69.359,69.4,68.72,69.05,90821,68.6019029810799,68.6424554403459,67.9698780671552,68.2962759100271,91823.3090521892,0.0,1.0
2021-04-09,69.39,69.4,68.77,69.23,40856,68.6325645966225,68.6424554403459,68.0193322857721,68.4743110970482,41306.8906380269,0.0,1.0
2021-04-12,69.14,69.2861,68.49,69.27,213516,68.3852935035377,68.5297987303364,67.7423886615171,68.5138744719417,215872.38255015,0.0,1.0
2021-04-13,69.41,69.51,68.66,69.25,35885,68.6523462840693,68.7512547213032,67.9105330048148,68.494092784495,36281.0302169961,0.0,1.0
2021-04-14,69.68,70.51,69.515,69.53,31270,68.9193990646009,69.7403390936425,68.7562001431649,68.77103640875,31615.0986452688,0.0,1.0
2021-04-15,70.1,70.32,69.6574,70.32,29486,69.3348145009834,69.552413062898,68.897045757786,69.552413062898,29811.4102543778,0.0,1.0
2021-04-16,70.14,70.38,69.89,70.38,45594,69.3743778758769,69.6117581252384,69.1271067827921,69.6117581252384,46097.1796492608,0.0,1.0
2021-04-19,68.88,70.06,68.5407,69.79,64709,68.1281315667294,69.2952511260898,67.7925352391947,69.0281983455582,65423.1345774448,0.0,1.0
2021-04-20,67.61,68.92,67.02,68.57,66912,66.8719944138586,68.167694941623,66.2884346341784,67.8215154113043,67650.4470915325,0.0,1.0
2021-04-21,69.2466,69.3,67.37,67.37,43081,68.490729897629,68.5435470031119,66.6346141644971,66.6346141644971,43556.4459461728,0.0,1.0
2021-04-22,69.29,70.52,68.8301,69.4,29699,68.5336561593886,69.7502299373658,68.0787762565497,68.6424554403459,30026.7609423037,0.0,1.0
2021-04-23,70.633,70.8294,69.68,69.68,18811,69.8619964714402,70.0562526421676,68.9193990646009,68.9193990646009,19018.5999557451,0.0,1.0
2021-04-26,71.97,72.06,70.91,71.08,124979,71.1844022772578,71.2734198707684,70.1359728425782,70.3041171858759,126358.279935627,0.0,1.0
2021-04-27,72.0,72.4325,71.7501,72.29,29324,71.214074808428,71.6418537994647,70.9669026237804,71.5009092764064,29647.6224072229,0.0,1.0
2021-04-28,71.95,72.1444,71.54,71.93,25909,71.164620589811,71.3568985917938,70.7590959971519,71.1448389023642,26194.934147754,0.0,1.0
2021-04-29,71.21,72.47,70.5319,72.47,16084,70.4326981542799,71.6789444634274,69.7620000413967,71.6789444634274,16261.5045286378,0.0,1.0
2021-04-30,70.2,71.08,69.995,70.96,25713,69.4337229382173,70.3041171858759,69.2309606418877,70.1854270611951,25996.7710734185,0.0,1.0
2021-05-03,69.8,71.2456,69.77,71.2456,54642,69.0380891892816,70.4679095579352,69.0084166581114,70.4679095579352,55245.0342236896,0.0,1.0
2021-05-04,68.53,69.27,67.8166,69.27,13200,67.7819520364107,68.5138744719417,67.0763392451838,68.5138744719417,13345.6764348432,0.0,1.0
2021-05-05,68.2999,69.06,68.055,69.06,36190,67.5543637223354,68.3061667537505,67.3121369595495,68.3061667537505,36589.3962255285,0.0,1.0
2021-05-06,67.59,68.07,66.69,68.07,27113,66.8522127264118,67.3269732251346,65.9620367913064,67.3269732251346,27412.2216043867,0.0,1.0
2021-05-07,68.78,69.04,67.99,67.99,31066,68.0292231294955,68.2863850663037,67.2478464753475,67.2478464753475,31408.8472821848,0.0,1.0
2021-05-10,66.64,68.65,66.64,68.65,23073,65.9125825726895,67.9006421610914,65.9125825726895,67.9006421610914,23327.6357864498,0.0,1.0
2021-05-11,66.66,66.9491,64.7,64.71,103291,65.9323642601362,66.2183085521795,63.9937588903513,64.0036497340746,104430.929138742,0.0,1.0
2021-05-12,64.4,66.35,64.26,65.96,26881,63.6970335786495,65.6257481047111,63.558561766522,65.2400051994987,27177.6612306834,0.0,1.0
2021-05-13,64.87,65.82,63.721,64.91,26865,64.1619032336489,65.1015333873712,63.0254452898311,64.2014666085425,27161.4846531866,0.0,1.0
2021-05-14,66.79,66.97,65.5257,65.7,16871,66.0609452285404,66.2389804155614,64.8104458565918,64.9828432626905,17057.1899342606,0.0,1.0
2021-05-17,66.69,66.7,65.86,66.45,17557,65.9620367913064,65.9719276350298,65.1410967622648,65.724656541945,17750.760694435,0.0,1.0
2021-05-18,66.51,67.4123,66.46,66.89,44040,65.7840016042854,66.6764524334471,65.7345473856684,66.1598536657743,44526.029559886,0.0,1.0
2021-05-19,65.88,65.91,64.96,64.96,12685,65.1608784497116,65.1905509808818,64.2509208271595,64.2509208271595,12824.9928466656,0.0,1.0
2021-05-20,66.74,66.947,65.85,66.21,15384,66.0114910099234,66.2162314749976,65.1312059185414,65.4872762925836,15553.7792631536,0.0,1.0
2021-05-21,66.82,67.575,66.78,67.45,15204,66.0906177597105,66.8373764608267,66.051054384817,66.7137409142843,15371.7927663149,0.0,1.0
2021-05-24,67.62,67.92,67.19,67.19,14939,66.881885257582,67.1786105692837,66.4565789774761,66.4565789774761,15103.8682015245,0.0,1.0
2021-05-25,67.65,68.18,67.61,68.14,10069,66.9115577887521,67.435772506092,66.8719944138586,67.3962091311984,10180.1224259422,0.0,1.0
2021-05-26,68.88,68.9671,67.96,67.96,18081,68.1281315667294,68.2142808155602,67.2181739441773,67.2181739441773,18280.5436074546,0.0,1.0
2021-05-27,69.88,69.9631,69.12,69.12,17662,69.1172159390687,69.1994088504101,68.3655118160909,68.3655118160909,17856.9194842577,0.0,1.0
2021-05-28,69.75,70.62,69.7,70.4,53764,68.9886349706646,69.8491383745998,68.9391807520476,69.6315398126851,54357.3445335539,0.0,1.0
2021-06-01,70.21,70.56,69.54,70.56,15977,69.4436137819407,69.7897933122594,68.7809272524734,69.7897933122594,16153.323666628,0.0,1.0
2021-06-02,72.02,72.02,70.18,70.68,41600,71.2338564958748,71.2338564958748,69.4139412507705,69.9084834369401,42059.1014916271,0.0,1.0
2021-06-03,70.43,71.4,69.42,71.07,21688,69.6612123438553,70.6206241850244,68.6622371277927,70.2942263421525,21927.3507968848,0.0,1.0
2021-06-04,70.72,71.12,70.546,70.82,25533,69.9480468118337,70.3436805607694,69.7759461310467,70.0469552490676,25814.7845765797,0.0,1.0
2021-06-07,72.23,72.35,71.115,71.115,23816,71.441564214066,71.5602543387467,70.3387351389077,70.3387351389077,24078.8356039565,0.0,1.0
2021-06-08,73.13,73.2399,72.59,72.87,10743,72.3317401491714,72.4404405216915,71.7976345881082,72.0745782123632,10861.560752994,0.0,1.0
2021-06-09,72.39,73.12,72.3145,73.12,5659,71.5998177136403,72.321849305448,71.5251418435287,72.321849305448,5721.45325339226,0.0,1.0
2021-06-10,72.09,72.475,71.6,72.45,15388,71.3030924019385,71.6838898852891,70.8184410594923,71.6591627759807,15557.8234075279,0.0,1.0
2021-06-11,73.13,73.13,72.3,72.49,241759,72.3317401491714,72.3317401491714,71.5108001201298,71.6987261508742,244427.074940247,0.0,1.0
2021-06-14,73.379,73.76,73.331,73.7,7939,72.5780221578839,72.9548633037451,72.5305461080116,72.8955182414048,8026.61554668336,0.0,1.0
2021-06-15,72.97,73.4065,72.72,73.39,26890,72.1734866495971,72.6052219781232,71.9262155565123,72.5889020859796,27186.7605555253,0.0,1.0
2021-06-16,72.42,72.76,71.7506,72.67,14806,71.6294902448105,71.9657789314058,70.9673971659666,71.8767613378953,14969.4004010825,0.0,1.0
2021-06-17,72.65,72.78,71.9,72.19,18219,71.8569796504485,71.9855606188526,71.1151663711941,71.4020008391724,18420.0665883643,0.0,1.0
2021-06-18,71.38,72.5899,71.1653,71.89,19114,70.6008424975776,71.7975356796709,70.3884860828364,71.1052755274707,19324.9438920904,0.0,1.0
2021-06-21,72.66,72.755,71.64,71.64,17122,71.8668704941719,71.9608335095441,70.8580044343858,70.8580044343858,17310.9599937413,0.0,1.0
2021-06-22,73.15,73.22,72.2045,72.43,18248,72.3515218366182,72.4207577426819,71.4163425625714,71.6393810885339,18449.3866350772,0.0,1.0
2021-06-23,73.62,73.88,73.25,73.25,99222,72.8163914916176,73.0735534284258,72.4504302738521,72.4504302738521,100317.023274092,0.0,1.0
2021-06-24,74.43,74.53,74.15,74.19,102886,73.6175498332124,73.7164582704464,73.3406062089574,73.380169583851,104021.459520855,0.0,1.0
2021-06-25,74.85,74.87,74.32,74.72,40762,74.0329652695949,74.0527469570417,73.5087505522551,73.9043843011908,41211.8532452333,0.0,1.0
2021-06-28,75.6433,75.66,75.07,75.6,43963,74.8176059021717,74.8341236111897,74.2505638315096,74.7747785488494,44448.1797806828,0.0,1.0
2021-06-29,75.56,76.0499,75.3596,75.72,41347,74.7352151739558,75.2197676079648,74.537002665739,74.8934686735301,41803.3093599593,0.0,1.0
2021-06-30,75.3501,75.575,75.1,75.38,258779,74.5276063642018,74.7500514395409,74.2802363626797,74.5571799869347,261634.909252447,0.0,1.0
2021-07-01,75.63,75.84,75.15,75.84,44939,74.8044510800196,75.0121587982108,74.3296905812967,75.0121587982108,45434.9510079863,0.0,1.0
2021-07-02,75.236,75.72,74.9359,75.6,12778,74.4147518373179,74.8934686735301,74.1179276171789,74.7747785488494,12919.0192033657,0.0,1.0
2021-07-06,74.49,75.37,74.0775,75.32,55836,73.6768948955528,74.5472891432114,73.2688975919628,74.4978349245944,56452.2113193868,0.0,1.0
2021-07-07,73.55,74.745,73.08,74.63,118793,72.7471555855539,73.9291114104993,72.2822859305544,73.8153667076803,120104.010660934,0.0,1.0
2021-07-08,73.17,73.44,71.34,71.93,51460,72.3713035240649,72.6383563045965,70.5612791226841,71.1448389023642,52027.9173740176,0.0,1.0
2021-07-09,74.37,74.3804,73.58,73.82,15263,73.5582047708721,73.5684912483444,72.776828116724,73.0142083660855,15431.4438958343,0.0,1.0
2021-07-12,74.14,74.41,73.9094,74.41,26802,73.330715365234,73.5977681457656,73.1026325089726,73.5977681457656,27097.7893792931,0.0,1.0
2021-07-13,72.99,73.83,72.99,73.83,13988,72.1932683370439,73.0240992098089,72.1932683370439,73.0240992098089,14142.3728765596,0.0,1.0
2021-07-14,71.53,73.44,71.53,73.44,10567,70.7492051534285,72.6383563045965,70.7492051534285,72.6383563045965,10683.6184005294,0.0,1.0
2021-07-15,70.89,71.66,70.31,71.11,18174,70.1161911551314,70.8777861218326,69.5425222191746,70.333789717046,18374.5699641546,0.0,1.0
2021-07-16,70.32,71.47,70.25,71.47,13442,69.552413062898,70.6898600910882,69.4831771568342,70.6898600910882,13590.347169482,0.0,1.0
2021-07-19,69.91,70.43,68.94,68.94,23918,69.1468884702389,69.6612123438553,68.1874766290698,68.1874766290698,24181.9612854985,0.0,1.0
2021-07-20,71.91,72.17,69.95,70.14,18901,71.1250572149174,71.3822191517257,69.1864518451325,69.3743778758769,19109.5932041645,0.0,1.0
2021-07-21,73.12,73.16,72.29,72.36,236072,72.321849305448,72.3614126803415,71.5009092764064,71.5701451824701,238677.312676236,0.0,1.0
2021-07-22,72.75,73.12,72.33,73.12,24798,71.9558880876824,72.321849305448,71.5404726513,72.321849305448,25071.6730478214,0.0,1.0
2021-07-23,73.27,73.3,72.45,73.05,189546,72.4702119612989,72.4998844924691,71.6591627759807,72.2526133993842,191637.847387787,0.0,1.0
2021-07-26,73.06,73.24,72.86,73.18,26307,72.2625042431076,72.4405394301287,72.0646873686398,72.3811943677883,26597.3265129864,0.0,1.0
2021-07-27,72.23,72.683,71.366,72.6,29734,71.441564214066,71.8896194347357,70.5869953163649,71.8075254318316,30062.1472055779,0.0,1.0
2021-07-28,73.28,73.564,72.2501,72.43,23892,72.4801028050223,72.7610027667666,71.46144480995,71.6393810885339,24155.6743470662,0.0,1.0
2021-07-29,73.77,74.34,73.51,73.65,134603,72.9647541474685,73.5285322397019,72.7075922106603,72.8460640227878,136088.49129994,0.0,1.0
2021-07-30,73.52,74.15,73.29,73.29,52896,72.7174830543837,73.3406062089574,72.4899936487457,72.4899936487457,53479.7652043536,0.0,1.0
2021-08-02,73.25,74.2599,73.18,74.2599,38806,72.4504302738521,73.4493065814775,72.3811943677883,73.4493065814775,39234.266646252,0.0,1.0
2021-08-03,73.5,73.55,72.7,73.1,8498,72.6977013669369,72.7471555855539,71.9064338690655,72.3020676180012,8591.7847229771,0.0,1.0
2021-08-04,73.55,74.042,73.33,73.37,35805,72.7471555855539,73.2337850967448,72.5295570236392,72.5691203985328,36200.1473295122,0.0,1.0
2021-08-05,74.3311,74.4209,73.59,73.59,16210,73.5197293887881,73.6085491654242,72.7867189604474,72.7867189604474,16388.8950764249,0.0,1.0
2021-08-06,74.1,74.6,73.78,74.6,12558,73.2911519903405,73.7856941765101,72.9746449911919,73.7856941765101,12696.5912627849,0.0,1.0
2021-08-09,74.17,74.43,73.8636,73.8636,28040,73.3603878964042,73.6175498332124,73.0573324447195,73.0573324447195,28349.4520631064,0.0,1.0
2021-08-10,73.7,74.4886,73.6804,74.45,15355,72.8955182414048,73.6755101774315,72.8761321877069,73.6373315206592,15524.4592164407,0.0,1.0
2021-08-11,73.94,74.04,73.04,73.62,71205,73.1328984907662,73.2318069280001,72.2427225556608,72.8163914916176,71990.8250411373,0.0,1.0
2021-08-12,73.91,74.03,73.59,73.91,8604,73.103225959596,73.2219160842767,72.7867189604474,73.103225959596,8698.95454889327,0.0,1.0
2021-08-13,73.48,73.86,73.365,73.86,20002,72.6779196794901,73.053771740979,72.5641749766711,73.053771740979,20222.7439431617,0.0,1.0
2021-08-16,72.9911,73.22,72.55,72.665,5235,72.1943563298534,72.4207577426819,71.7580712132146,71.8718159160336,5292.7739497276,0.0,1.0
2021-08-17,71.9,72.4499,71.2184,72.36,22667,71.1151663711941,71.6590638675434,70.4410064630076,71.5701451824701,22917.155132469,0.0,1.0
2021-08-18,71.4509,72.33,71.39,71.865,13588,70.6709685795765,71.5404726513,70.610733341301,71.0805484181622,13737.9584391401,0.0,1.0
2021-08-19,70.86,71.3874,70.5494,70.69,12864,70.0865186239612,70.6081617219329,69.7793090179126,69.9183742806635,13005.9683074109,0.0,1.0
2021-08-20,71.82,71.8846,70.85,70.85,51168,71.0360396214069,71.09993447186,70.0766277802378,70.0766277802378,51732.6948347014,0.0,1.0
2021-08-23,73.0,73.04,72.45,72.45,12629,72.2031591807673,72.2427225556608,71.6591627759807,71.6591627759807,12768.3748254269,0.0,1.0
2021-08-24,73.92,73.92,73.29,73.3969,10677,73.1131168033194,73.1131168033194,72.4899936487457,72.5957267681487,10794.8323708198,0.0,1.0
2021-08-25,74.29,74.5465,73.92,73.92,22482,73.4790780210849,73.73277816259,73.1131168033194,73.1131168033194,22730.1134551625,0.0,1.0
2021-08-26,73.55,74.39,73.55,74.27,10527,72.7471555855539,73.5779864583189,72.7471555855539,73.4592963336381,10643.1769567875,0.0,1.0
2021-08-27,75.28,75.45,73.84,73.84,11927,74.4582715497008,74.6264158929985,73.0339900535323,73.0339900535323,12058.6274877557,0.0,1.0
2021-08-30,75.4606,75.6247,75.07,75.07,7432,74.6369001873453,74.7992089328462,74.2505638315096,74.2505638315096,7514.02024725415,0.0,1.0
2021-08-31,75.2481,75.51,75.075,75.51,7253,74.4267197582232,74.6857609553388,74.2555092533713,74.6857609553388,7333.04478650893,0.0,1.0
2021-09-01,75.95,76.17,75.4,75.57,17017,75.1209580791681,75.3385566410828,74.5769616743815,74.7451060176792,17204.8012039187,0.0,1.0
2021-09-02,76.5161,76.67,76.21,76.21,49726,75.6808787423494,75.8330988272524,75.3781200159763,75.3781200159763,50274.7807878041,0.0,1.0
2021-09-03,76.5256,76.5645,76.21,76.46,9439,75.6902750438866,75.7287504259706,75.3781200159763,75.6253911090612,9543.16968700646,0.0,1.0
2021-09-07,75.97,76.67,75.97,76.67,7916,75.1407397666149,75.8330988272524,75.1407397666149,75.8330988272524,8003.36171653174,0.0,1.0
2021-09-08,75.28,75.81,75.0267,75.81,17434,74.4582715497008,74.9824862670406,74.2077364781873,74.9824862670406,17626.4032549286,0.0,1.0
2021-09-09,75.3584,76.07,75.22,75.27,10967,74.5358157644922,75.2396482038488,74.3989264873605,74.4483807059774,11088.0328379489,0.0,1.0
2021-09-10,74.8824,75.86,74.8824,75.86,12734,74.0650116032587,75.0319404856576,74.0650116032587,75.0319404856576,12874.5336152495,0.0,1.0
2021-09-13,74.66,75.37,74.38,75.37,15418,73.8450392388505,74.5472891432114,73.5680956145955,74.5472891432114,15588.1544903343,0.0,1.0
2021-09-14,74.13,75.1,74.0858,75.1,11545,73.3208245215106,74.2802363626797,73.2771069922533,74.2802363626797,11672.4117000201,0.0,1.0
2021-09-15,74.85,74.85,73.9478,74.14,13158,74.0329652695949,74.0329652695949,73.1406133488704,73.330715365234,13303.2129189142,0.0,1.0
2021-09-16,75.325,75.325,74.575,74.77,4931,74.5027803464561,74.5027803464561,73.7609670672016,73.9538385198078,4985.41897728878,0.0,1.0
2021-09-17,74.8744,75.2,74.5531,75.01,12114,74.05709892828,74.3791447999137,73.7393061194474,74.1912187691692,12247.6912372493,0.0,1.0
2021-09-20,73.3,73.6896,72.4604,73.18,22270,72.4998844924691,72.8852317639324,71.669449253453,72.3811943677883,22515.7738033302,0.0,1.0
2021-09-21,73.56,73.8606,73.1408,73.74,4887,72.7570464292773,73.0543651916025,72.3424222603926,72.9350816162983,4940.93338917264,0.0,1.0
2021-09-22,74.8544,75.07,74.1069,74.165,6036,74.0373172408332,74.2505638315096,73.2979766725096,73.3554424745425,6102.61386066013,0.0,1.0
2021-09-23,75.62,75.75,74.82,75.1,7840,74.7945602362962,74.9231412047003,74.0032927384247,74.2802363626797,7926.52297342203,0.0,1.0
2021-09-24,74.98,75.3,74.83,75.02,7517,74.161546237999,74.4780532371476,74.0131835821481,74.2011096128926,7599.9583152058,0.0,1.0
2021-09-27,74.85,75.07,74.7631,74.8406,58336,74.0329652695949,74.2505638315096,73.9470138376386,74.0236678764949,58979.8015532587,0.0,1.0
2021-09-28,72.6804,74.31,72.6804,74.31,45801,71.8870478153676,73.4988597085317,71.8870478153676,73.4988597085317,46306.4641206254,0.0,1.0
2021-09-29,72.4,73.14,72.3843,73.06,17728,71.6097085573637,72.3416309928948,71.594179932718,72.2625042431076,17923.6478664319,0.0,1.0
2021-09-30,71.91,72.69,71.91,72.6299,20959,71.1250572149174,71.8965430253421,71.1250572149174,71.8370990545645,21190.3054846878,0.0,1.0
2021-10-01,72.57,72.9665,71.17,71.96,123803,71.7778529006614,72.1700248542939,70.3931347793864,71.1745114335344,125169.301489613,0.0,1.0
2021-10-04,71.26,72.1512,71.0504,72.1512,56973,70.4821523728969,71.3636243655257,70.2748402884546,71.3636243655257,57601.7593577518,0.0,1.0
2021-10-05,71.73,72.46,71.5,71.58,13422,70.9470220278964,71.669053619704,70.7195326222583,70.7986593720455,13570.126447611,0.0,1.0
2021-10-06,71.79,71.79,70.7578,70.9136,10421,71.0063670902367,71.0063670902367,69.9854342011081,70.1395335463186,10536.0071308713,0.0,1.0
2021-10-07,72.97,73.56,72.88,72.91,103773,72.1734866495971,72.7570464292773,72.0844690560865,72.1141415872567,104918.248535832,0.0,1.0
2021-10-08,72.27,73.3828,72.26,73.3828,25652,71.4811275889596,72.5817806784987,71.4712367452362,72.5817806784987,25935.097871712,0.0,1.0
2021-10-11,71.76,72.72,71.755,72.37,13199,70.9766945590666,71.9262155565123,70.9717491372049,71.5800360261935,13344.6653987497,0.0,1.0
2021-10-12,72.27,72.4572,71.9141,72.02,6897,71.4811275889596,71.6662841834615,71.129112460844,71.2338564958748,6973.11593720558,0.0,1.0
2021-10-13,72.55,72.75,72.05,72.47,28818,71.7580712132146,71.9558880876824,71.263529027045,71.6789444634274,29136.0381438873,0.0,1.0
2021-10-14,73.6879,73.76,73.38,73.38,11917,72.8835503204995,72.9548633037451,72.5790112422562,72.5790112422562,12048.5171268202,0.0,1.0
2021-10-15,73.72,74.44,73.72,74.24,8463,72.9152999288515,73.6274406769358,72.9152999288515,73.429623802468,8556.3984597029,0.0,1.0
2021-10-18,74.16,74.24,73.67,73.67,3537,73.3504970526808,73.429623802468,72.8658457102346,72.8658457102346,3576.03466288186,0.0,1.0
2021-10-19,74.54,74.889,74.36,74.52,122466,73.7263491141698,74.0715395601162,73.5483139271487,73.706567426723,123817.546232539,0.0,1.0
2021-10-20,74.76,75.0287,74.27,74.515,6701,73.9439476760844,74.209714646932,73.4592963336381,73.7016220048613,6774.95286287003,0.0,1.0
2021-10-21,75.4,75.4,74.775,74.81,7431,74.5769616743815,74.5769616743815,73.9587839416695,73.9934018947014,7513.00921116061,0.0,1.0
2021-10-22,75.6,75.89,75.16,75.43,12881,74.7747785488494,75.0616130168278,74.3395814250201,74.6066342055517,13023.1559210012,0.0,1.0
2021-10-25,76.21,76.5199,75.73,75.9,19291,75.3781200159763,75.6846372629643,74.9033595172535,75.0715038605512,19503.8972806485,0.0,1.0
2021-10-26,75.82,76.6718,75.8171,76.62,29110,74.992377110764,75.8348791791226,74.9895087660842,75.7836446086355,29431.2606832035,0.0,1.0
2021-10-27,74.56,75.87,74.5,75.67,34916,73.7461308016165,75.041831329381,73.6867857392762,74.8440144549131,35301.3362423474,0.0,1.0
2021-10-28,76.04,76.04,74.91,74.91,122325,75.2099756726787,75.2099756726787,74.0923103319353,74.0923103319353,123674.990143348,0.0,1.0
2021-10-29,76.09,76.16,75.76,76.09,18949,75.2594298912956,75.3286657973594,74.9330320484237,75.2594298912956,19158.1229366549,0.0,1.0
2021-11-01,77.47,77.52,76.51,76.51,58819,76.6243663251238,76.6738205437408,75.6748453276781,75.6748453276781,59468.1319864427,0.0,1.0
2021-11-02,78.35,78.97,77.36,77.61,12645,77.4947605727824,78.1079928836327,76.5155670441665,76.7628381372513,12784.5514029237,0.0,1.0
2021-11-03,78.97,79.1397,77.9643,77.9643,10747,78.1079928836327,78.2758405016187,77.1132707303711,77.1132707303711,10865.6048973682,0.0,1.0
2021-11-04,78.91,79.31,78.76,79.29,8850,78.0486478212924,78.4442815702281,77.9002851654415,78.4244998827813,8947.66942790625,0.0,1.0
2021-11-05,79.32,79.86,78.92,79.52,16335,78.4541724139515,78.9882779750147,78.0585386650158,78.6519892884193,16515.2745881185,0.0,1.0
2021-11-08,79.63,79.919,79.44,79.78,32987,78.7607885693767,79.0466339529827,78.5728625386322,78.9091512252276,33351.0476178919,0.0,1.0
2021-11-09,79.41,79.71,79.05,79.71,14357,78.543190007462,78.8399153191638,78.1871196334199,78.8399153191638,14515.4451950791,0.0,1.0
2021-11-10,77.72,79.21,77.23,78.91,14570,76.8716374182086,78.3453731329942,76.3869860757624,78.0486478212924,14730.795883005,0.0,1.0
2021-11-11,78.38,78.559,78.1724,78.29,19378,77.5244331039526,77.7014792066013,77.3190991882549,77.435415510442,19591.8574207873,0.0,1.0
2021-11-12,78.63,78.7055,78.39,78.59,10539,77.7717041970374,77.846380067149,77.534323947676,77.7321408221438,10655.3093899101,0.0,1.0
2021-11-15,78.66,78.94,78.37,78.94,20008,77.8013767282076,78.0783203524626,77.5145422602292,78.0783203524626,20228.810159723,0.0,1.0
2021-11-16,78.87,79.0701,78.5571,78.69,9769,78.0090844463988,78.2070002293039,77.6995999462939,77.8310492593777,9876.81159787754,0.0,1.0
2021-11-17,78.14,78.94,77.9563,78.94,17970,77.2870528545912,78.0783203524626,77.1053580553924,78.0783203524626,18168.3186010707,0.0,1.0
2021-11-18,77.94,78.46,77.25,78.46,7828,77.0892359801233,77.6035598537397,76.4067677632092,77.6035598537397,7914.39054029945,0.0,1.0
2021-11-19,77.5,77.93,77.4109,77.61,15792,76.654038856294,77.0793451363999,76.5659114387186,76.7628381372513,15966.2819893215,0.0,1.0
2021-11-22,76.71,77.95,76.64,77.87,7764,75.872662202146,77.0991268238467,75.8034262960822,77.0200000740596,7849.68423031233,0.0,1.0
2021-11-23,76.19,77.0153,75.44,76.64,8575,75.3583383285296,76.1746296610212,74.6165250492751,75.8034262960822,8669.63450218035,0.0,1.0
2021-11-24,76.47,76.4724,75.54,75.55,6494,75.6352819527846,75.6376557552782,74.715433486509,74.7253243302324,6565.66839150544,0.0,1.0
2021-11-26,74.3,75.1588,73.72,75.1588,11780,73.4889688648083,74.3383945237733,72.9152999288515,74.3383945237733,11910.005182004,0.0,1.0
2021-11-29,74.69,75.57,74.36,75.57,6899,73.8747117700206,74.7451060176792,73.5483139271487,74.7451060176792,6975.13800939269,0.0,1.0
2021-11-30,72.84,74.05,72.52,74.05,11646,72.044905681193,73.2416977717235,71.7283986820444,73.2416977717235,11774.5263454685,0.0,1.0
2021-12-01,71.02,74.31,70.99,74.15,9590,70.2447721235355,73.4988597085317,70.2150995923653,73.3406062089574,9695.83613713231,0.0,1.0
2021-12-02,72.8,72.8,71.1073,71.26,12607,72.0053423062994,72.0053423062994,70.3311191892407,70.4821523728969,12746.1320313688,0.0,1.0
2021-12-03,70.92,72.2847,70.35,72.2847,24497,70.1458636863016,71.495667129233,69.5820855940682,71.495667129233,24767.3511836632,0.0,1.0
2021-12-06,71.7911,72.22,70.9304,71.34,338534,71.0074550830463,71.4316733703426,70.1561501637739,70.5612791226841,342270.092893426,0.0,1.0
2021-12-07,73.9566,74.53,73.14,73.14,8480,73.149317291347,73.7164582704464,72.3416309928948,72.3416309928948,8573.58607329322,0.0,1.0
2021-12-08,74.5835,74.757,73.9043,74.3994,18397,73.7693742843665,73.9409804229674,73.0975881786737,73.5872838514188,18600.031013016,0.0,1.0
2021-12-09,72.9247,73.959,72.9,73.785,10083,72.1286811275301,73.1516910938406,72.1042507435333,72.9795904130536,10194.2769312518,0.0,1.0
2021-12-10,72.31,73.37,71.96,73.37,7740,71.5206909638532,72.5691203985328,71.1745114335344,72.5691203985328,7825.41936406716,0.0,1.0
2021-12-13,71.44,72.36,71.2698,72.36,6353,70.660187559918,71.5701451824701,70.4918453997459,71.5701451824701,6423.11230231508,0.0,1.0
2021-12-14,70.82,71.56,70.36,70.86,22595,70.0469552490676,70.7788776845987,69.5919764377916,70.0865186239612,22844.3605337335,0.0,1.0
2021-12-15,72.08,72.19,70.01,70.85,70632,71.2932015582151,71.4020008391724,69.2457969074728,70.0766277802378,71411.5013595339,0.0,1.0
2021-12-16,70.77,72.81,70.49,72.81,7744,69.9975010304507,72.0152331500228,69.7205574061957,72.0152331500228,7829.46350844136,0.0,1.0
2021-12-17,71.45,71.77,70.25,70.25,16993,70.6700784036414,70.9865854027899,69.4831771568342,69.4831771568342,17180.5363376736,0.0,1.0
2021-12-20,70.51,70.52,69.53,70.52,17468,69.7403390936425,69.7502299373658,68.77103640875,69.7502299373658,17660.7784821092,0.0,1.0
2021-12-21,72.57,72.57,71.23,71.23,15781,71.7778529006614,71.7778529006614,70.4524798417267,70.4524798417267,15955.1605922925,0.0,1.0
2021-12-22,73.21,73.21,72.46,72.46,10670,72.4108668989585,72.4108668989585,71.669053619704,71.669053619704,10787.7551181649,0.0,1.0
2021-12-23,73.66,73.83,73.315,73.34,34291,72.8559548665112,73.0240992098089,72.5147207580541,72.5394478673626,34669.4386838795,0.0,1.0
2021-12-27,74.48,74.5,73.3601,73.75,22178,73.6670040518294,73.6867857392762,72.5593284632466,72.9449724600217,22422.7584827237,0.0,1.0
2021-12-28,73.94,74.81,73.913,74.81,114211,73.1328984907662,73.9934018947014,73.106193212713,73.9934018947014,115471.443280294,0.0,1.0
2021-12-29,74.18,74.3085,73.68,74.02,19949,73.3702787401276,73.4973760819732,72.875736553958,73.2120252405533,20169.1590302036,0.0,1.0
2021-12-30,74.1958,74.93,74.1958,74.68,29754,73.3859062732106,74.1120920193821,73.3859062732106,73.8648209262973,30082.3679274489,0.0,1.0
2021-12-31,74.1821,74.52,74.16,74.16,5570,73.3723558173095,73.706567426723,73.3504970526808,73.3504970526808,5631.47104106642,0.0,1.0
2022-01-03,74.12,74.49,73.6533,74.49,23619,73.3109336777873,73.6768948955528,72.8493280012165,73.6768948955528,23879.6614935274,0.0,1.0
2022-01-04,73.605,74.5,73.1,74.07,114196,72.8015552260325,73.6867857392762,72.3020676180012,73.2614794591703,115456.277738891,0.0,1.0
2022-01-05,70.89,73.54,70.81,73.53,20381,70.1161911551314,72.7372647418305,70.0370644053443,72.7273738981071,20605.9266226166,0.0,1.0
2022-01-06,71.27,71.82,70.2193,70.99,20683,70.4920432166203,71.0360396214069,69.4528122666034,70.2150995923653,20911.2595228684,0.0,1.0
2022-01-07,70.13,71.79,70.13,71.28,72653,69.3644870321535,71.0063670902367,69.3644870321535,70.5019340603437,73454.8053045959,0.0,1.0
2022-01-10,69.62,69.62,68.2612,69.61,26555,68.8600540022605,68.8600540022605,67.5160861571259,68.8501631585371,26848.0634641865,0.0,1.0
2022-01-11,70.87,70.87,69.365,69.97,41394,70.0964094676846,70.0964094676846,68.607837487314,69.2062335325792,41850.8280563561,0.0,1.0
2022-01-12,70.808,71.7,70.43,71.46,50857,70.0350862365996,70.9173494967262,69.6612123438553,70.6799692473648,51418.2626096077,0.0,1.0
2022-01-13,69.63,71.2599,69.5926,71.07,102165,68.8699448459839,70.4820534644597,68.8329530904584,70.2942263421525,103292.502497406,0.0,1.0
2022-01-14,69.25,69.4745,68.12,69.09,48436,68.494092784495,68.7161422260851,67.3764274437516,68.3358392849207,48970.5442271262,0.0,1.0
2022-01-18,67.18,68.51,67.155,68.51,34894,66.4466881337527,67.7621703489639,66.4219610244442,67.7621703489639,35279.0934482893,0.0,1.0
2022-01-19,66.22,67.79,66.21,67.72,66768,65.497167136307,67.0500296008796,65.4872762925836,66.9807936948159,67504.8578940615,0.0,1.0
2022-01-20,65.2,67.55,65.11,66.59,12614,64.4883010765209,66.8126493515182,64.3992834830104,65.8631283540725,12753.2092840237,0.0,1.0
2022-01-21,63.8037,65.3,63.73,64.8,129067,63.1072425674236,64.5872095137548,63.0343470491822,64.0926673275852,130491.395486054,0.0,1.0
2022-01-24,64.98,65.04,61.17,62.37,67042,64.2707025146063,64.3300475769466,60.5022910559936,61.6891923028007,67781.8817836939,0.0,1.0
2022-01-25,63.805,64.71,62.9073,63.87,43436,63.1085283771076,64.0036497340746,62.2206273360586,63.1728188613097,43915.3637593826,0.0,1.0
2022-01-26,63.2,65.5489,63.07,64.95,37628,62.5101323318423,64.8333926140301,62.3815513634382,64.2410299834361,38043.2661280516,0.0,1.0
2022-01-27,61.93,64.38,61.6866,63.9407,148029,61.2539951789715,63.6772518912027,61.0132520427441,63.242747126434,149662.661891925,0.0,1.0
2022-01-28,63.41,63.46,61.21,62.01,187254,62.7178400500336,62.7672942686506,60.5418544308872,61.3331219287586,189320.552661374,0.0,1.0
2022-01-31,65.51,65.53,63.31,63.31,86788,64.7949172319461,64.8146989193929,62.6189316127997,62.6189316127997,87745.8004869071,0.0,1.0
2022-02-01,66.35,66.37,64.9966,65.79,26504,65.6257481047111,65.6455297921579,64.2871213151871,65.0718608562011,26796.5006234155,0.0,1.0
2022-02-02,66.22,66.7681,65.56,66.61,119685,65.497167136307,66.0392842807861,64.844371450563,65.8829100415193,121005.85485638,0.0,1.0
2022-02-03,64.85,65.77,64.7713,65.14,343071,64.1421215462021,65.0520791687543,64.064280606099,64.4289560141805,346857.163649856,0.0,1.0
2022-02-04,65.22,65.68,64.3838,64.64,9659,64.5080827639677,64.9630615752438,63.6810104118176,63.9344138280109,9765.59762758717,0.0,1.0
2022-02-07,65.17,65.78,64.94,65.32,31264,64.4586285453507,65.0619700124777,64.2311391397127,64.6069912012016,31609.0324287075,0.0,1.0
2022-02-08,66.2322,66.31,65.03,65.15,20094,65.5092339656495,65.5861847298175,64.3201567332232,64.4388468579039,20315.7592637682,0.0,1.0
2022-02-09,67.93,67.97,67.1835,67.2,45121,67.1885014130071,67.2280647879007,66.4501499290559,66.4664698211995,45618.9595770122,0.0,1.0
2022-02-10,67.02,68.78,66.6,66.79,20745,66.2884346341784,68.0292231294955,65.8730191977959,66.0609452285404,20973.9437606684,0.0,1.0
2022-02-11,65.7833,67.335,65.39,67.01,13578,65.0652339909064,66.5999962114653,64.6762271072654,66.278543790455,13727.8480782046,0.0,1.0
2022-02-14,65.38,66.28,65.0093,65.74,15132,64.666336263542,65.5565121986473,64.2996826867158,65.0224066375841,15298.9981675794,0.0,1.0
2022-02-15,66.94,66.96,65.81,65.81,55012,66.2093078843912,66.229089571838,65.0916425436479,65.0916425436479,55619.1175783027,0.0,1.0
2022-02-16,67.18,67.4,66.44,66.49,12368,66.4466881337527,66.6642866956673,65.7147656982216,65.7642199168386,12504.4944050107,0.0,1.0
2022-02-17,65.18,66.54,65.11,66.54,13323,64.4685193890741,65.8136741354555,64.3992834830104,65.8136741354555,13470.0338743497,0.0,1.0
2022-02-18,64.5,65.65,64.3517,65.14,22205,63.7959420158834,64.9333890440736,63.6492608034655,64.4289560141805,22450.0564572495,0.0,1.0
2022-02-22,63.41,64.68,62.967,64.0,21734,62.7178400500336,63.9739772029045,62.2796756730873,63.3013998297138,21973.8584571881,0.0,1.0
2022-02-23,62.03,63.5447,62.01,63.5255,17987,61.3529036162054,62.8510697149877,61.3331219287586,62.8320792950388,18185.506214661,0.0,1.0
2022-02-24,63.85,63.9297,59.92,60.12,22804,63.1530371738629,63.2318671983383,59.2659355905695,59.4637524650374,23055.6670772852,0.0,1.0
2022-02-25,65.55,65.605,63.85,64.16,19602,64.8344806068396,64.8888802473183,63.1530371738629,63.459653329288,19818.3295057422,0.0,1.0
2022-02-28,65.73,66.09,64.8,64.8,23981,65.0125157938607,65.3685861679029,64.0926673275852,64.0926673275852,24245.6565593921,0.0,1.0
2022-03-01,64.82,65.8325,64.56,65.7,17530,64.112449015032,65.1138969420255,63.8552870782238,64.9828432626905,17723.4627199092,0.0,1.0
2022-03-02,66.44,66.6379,65.23,65.23,24825,65.7147656982216,65.9105054955076,64.5179736076911,64.5179736076911,25098.9710223472,0.0,1.0
2022-03-03,65.46,66.8,65.18,66.8,21974,64.7454630133291,66.0708360722637,64.4685193890741,66.0708360722637,22216.5071196398,0.0,1.0
2022-03-04,64.23,64.71,63.89,64.71,18497,63.5288892353518,64.0036497340746,63.1926005487564,64.0036497340746,18701.1346223708,0.0,1.0
2022-03-07,61.6,64.075,61.55,64.04,16824,60.9275973360995,63.3755811576392,60.8781431174825,63.3409632046073,17009.6712378638,0.0,1.0
2022-03-08,61.88,63.1025,61.3623,61.56,11321,61.2045409603545,62.4136966055393,60.6924919807945,60.8880339612059,11445.9396150652,0.0,1.0
2022-03-09,64.0,64.2599,63.1,63.1,21913,63.3013998297138,63.5584628580847,62.4112238946084,62.4112238946084,22154.8339179333,0.0,1.0
2022-03-10,63.73,63.78,62.7996,63.0404,9417,63.0343470491822,63.0838012677991,62.1141029491577,62.352274466017,9520.92689294838,0.0,1.0
2022-03-11,62.77,64.2038,62.69,64.18,22988,62.0848260517365,63.5029752247965,62.0056993019493,63.4794350167348,23241.6977184982,0.0,1.0
2022-03-14,61.51,62.86,61.2549,62.365,8962,60.838579742589,62.173843645247,60.5862643192052,61.684246880939,9060.90547038371,0.0,1.0
2022-03-15,62.69,62.74,61.695,62.0949,11596,62.0056993019493,62.0551535205663,61.0215603514717,61.4170951919702,11723.9745407911,0.0,1.0
2022-03-16,64.98,64.98,63.4313,63.55,11174,64.2707025146063,64.2707025146063,62.7389075471644,62.8563118621611,11297.3173093135,0.0,1.0
2022-03-17,66.25,66.2637,64.9399,64.9399,12874,65.5268396674771,65.5403901233782,64.2310402312754,64.2310402312754,13016.0786683463,0.0,1.0
2022-03-18,67.24,67.24,65.85,65.85,7944,66.506033196093,66.506033196093,65.1312059185414,65.1312059185414,8031.67072715111,0.0,1.0
2022-03-21,66.73,67.27,66.26,67.27,10619,66.0016001662,66.5357057272632,65.5367305112005,66.5357057272632,10736.192277394,0.0,1.0
2022-03-22,67.49,67.7099,67.1,67.1,17959,66.7533042891778,66.9708039426553,66.3675613839655,66.3675613839655,18157.1972040416,0.0,1.0
2022-03-23,66.25,67.22,66.21,67.22,8350,65.5268396674771,66.4862515086462,65.4872762925836,66.4862515086462,8442.15138113189,0.0,1.0
2022-03-24,66.84,66.84,66.17,66.57,18427,66.1103994471573,66.1103994471573,65.44771291769,65.8433466666257,18630.3620958224,0.0,1.0
2022-03-25,66.75,67.0,66.2799,67.0,14890,66.0213818536468,66.2686529467316,65.5564132902101,66.2686529467316,15054.3274329406,0.0,1.0
2022-03-28,67.04,67.08,66.06,66.59,11515,66.3082163216252,66.3477796965187,65.3389136367327,65.8631283540725,11642.0806172136,0.0,1.0
2022-03-29,68.83,68.92,67.65,67.65,13667,68.0786773481125,68.167694941623,66.9115577887521,66.9115577887521,13817.8302905305,0.0,1.0
2022-03-30,67.64,68.68,67.38,68.68,18510,66.9016669450287,67.9303146922616,66.6445050082205,67.9303146922616,18714.278091587,0.0,1.0
2022-03-31,66.68,67.74,66.67,67.55,12665,65.952145947583,67.0005753822627,65.9422551038596,66.8126493515182,12804.7721247947,0.0,1.0
2022-04-01,67.24,67.31,66.68,66.83,10080,66.506033196093,66.5752691021568,65.952145947583,66.1005086034339,10191.2438229712,0.0,1.0
2022-04-04,67.56,67.66,67.304,67.55,10443,66.8225401952416,66.9214486324755,66.5693345959227,66.8126493515182,10558.2499249294,0.0,1.0
2022-04-05,66.18,67.425,66.1038,67.3721,6463,65.4576037614134,66.6890138049758,65.3822355322411,66.636691241679,6534.32627260544,0.0,1.0
2022-04-06,64.99,65.5,64.53,65.5,10646,64.2805933583296,64.7850263882227,63.8256145470536,64.7850263882227,10763.4902519198,0.0,1.0
2022-04-07,65.04,65.3842,63.935,65.125,13811,64.3300475769466,64.6704904179058,63.2371093455117,64.4141197485955,13963.4194880015,0.0,1.0
2022-04-08,64.9,65.5,64.63,64.7474,14558,64.1915757648191,64.7850263882227,63.9245229842875,64.0406414896001,14718.6634498824,0.0,1.0
2022-04-11,64.58,65.1353,64.46,64.92,10425,63.8750687656705,64.4243073176306,63.7563786409898,64.2113574522659,10540.0512752455,0.0,1.0
2022-04-12,64.79,66.025,64.63,65.33,25035,64.0827764838618,65.3042956837008,63.9245229842875,64.616882044925,25311.2886019924,0.0,1.0
2022-04-13,66.07,66.14,65.02,65.02,7937,65.3488044804561,65.4180403865198,64.3102658894998,64.3102658894998,8024.59347449626,0.0,1.0
2022-04-14,65.53,66.3501,65.5,66.3501,14543,64.8146989193929,65.6258470131483,64.7850263882227,65.6258470131483,14703.4979084792,0.0,1.0
2022-04-18,65.28,65.58,65.0201,65.46,8655,64.567427826308,64.8641531380098,64.3103647979371,64.7454630133291,8750.51738966426,0.0,1.0
2022-04-19,66.72,66.75,65.27,65.27,13249,65.9917093224766,66.0213818536468,64.5575369825846,64.5575369825846,13395.2172034271,0.0,1.0
2022-04-20,67.14,67.54,66.861,67.1405,41991,66.4071247588591,66.8027585077948,66.1311702189764,66.4076193010453,42454.4166042047,0.0,1.0
2022-04-21,65.58,67.62,65.3734,67.62,20568,64.8641531380098,66.881885257582,64.6598083066845,66.881885257582,20794.9903721103,0.0,1.0
2022-04-22,63.62,65.34,63.4688,65.34,16110,62.9255477682248,64.6267728886484,62.7759982111271,64.6267728886484,16287.79146707,0.0,1.0
2022-04-25,64.08,64.09,62.4001,62.91,29117,63.3805265795009,63.3904174232243,61.7189637424082,62.2232978638639,29438.3379358583,0.0,1.0
2022-04-26,61.98,63.77,61.98,63.77,16532,61.3034493975884,63.0739104240757,61.3034493975884,63.0739104240757,16714.4486985476,0.0,1.0
2022-04-27,62.01,62.61,61.871,62.07,15056,61.3331219287586,61.9265725521622,61.1956392010034,61.392466991099,15222.1594244697,0.0,1.0
2022-04-28,63.28,63.46,61.445,62.2658,22421,62.5892590816295,62.7672942686506,60.7742892583869,61.586129711203,22668.4402534561,0.0,1.0
2022-04-29,61.34,63.4513,61.285,62.93,16003,60.6704353992913,62.7586892346112,60.6160357588126,62.2430795513107,16179.6106050603,0.0,1.0
2022-05-02,61.62,62.0,60.2706,61.3,15780,60.9473790235463,61.3232310850352,59.6127085715117,60.6308720243977,15954.1495561989,0.0,1.0
2022-05-03,62.46,62.583,61.73,61.73,8727,61.7782098963113,61.899867274109,61.0561783045036,61.0561783045036,8823.31198839976,0.0,1.0
2022-05-04,64.15,64.15,61.77,62.62,18339,63.4497624855647,63.4497624855647,61.0957416793972,61.9364633958856,18541.3909195901,0.0,1.0
2022-05-05,61.31,63.37,60.75,63.37,7097,60.6407628681211,62.67827667514,60.0868756196111,62.67827667514,7175.32315591533,0.0,1.0
2022-05-06,60.23,60.95,59.7581,60.695,26336,59.5725517459947,60.284692494079,59.1058028306878,60.0324759791324,26626.6465596993,0.0,1.0
2022-05-09,57.22,59.23,57.04,59.23,19265,56.5954077852535,58.5834673736554,56.4173725982324,58.5834673736554,19477.6103422163,0.0,1.0
2022-05-10,57.38,58.37,56.2,58.37,48567,56.7536612848277,57.7328548134436,55.5865417254674,57.7328548134436,49102.9899553812,0.0,1.0
2022-05-11,56.3727,58.76,56.3727,57.34,9623,55.7573565965704,58.1185977186559,55.7573565965704,56.7140979099342,9729.20032821942,0.0,1.0
2022-05-12,57.04,57.6015,55.98,56.08,48289,56.4173725982324,56.9727434733009,55.3689431635528,55.4678516007867,48821.9219213746,0.0,1.0
2022-05-13,58.95,59.2324,58.59,58.6836,14790,58.3065237494004,58.585841176149,57.9504533753583,58.0430316726092,14953.2238235857,0.0,1.0
2022-05-16,58.6812,59.2517,58.63,58.69,6662,58.0406578701156,58.6049305045352,57.9900167502518,58.0493618125922,6735.52245522164,0.0,1.0
2022-05-17,60.34,60.34,59.22,59.88,12081,59.681351026952,59.681351026952,58.573576529932,59.2263722156759,12214.3270461622,0.0,1.0
2022-05-18,57.68,59.54,57.4199,59.54,11260,57.0503865965295,58.8900835290806,56.7931257512841,58.8900835290806,11384.2664133587,0.0,1.0
2022-05-19,57.98,58.6228,57.28,57.28,22382,57.3471119082313,57.982895342771,56.6547528475938,56.6547528475938,22629.0098458077,0.0,1.0
2022-05-20,57.8622,58.64,56.68,58.64,14007,57.2305977691697,57.9999075939752,56.0613022241902,57.9999075939752,14161.5825623371,0.0,1.0
2022-05-23,58.72,58.94,58.0599,58.06,13559,58.0790343437624,58.296632905677,57.4261397495812,57.4262386580185,13708.6383924272,0.0,1.0
2022-05-24,57.7,58.26,56.908,58.26,16184,57.0701682839763,57.6240555324863,56.2868134610836,57.6240555324863,16362.6081379926,0.0,1.0
2022-05-25,59.149,59.41,57.5,57.5,13899,58.5033515394959,58.7615025606765,56.8723514095085,56.8723514095085,14052.3906642338,0.0,1.0
2022-05-26,60.71,60.8033,59.56,59.56,8006,60.0473122447175,60.1395938166568,58.9098652165274,58.9098652165274,8094.35496495113,0.0,1.0
2022-05-27,62.51,62.51,61.08,61.08,9803,61.8276641149282,61.8276641149282,60.4132734624831,60.4132734624831,9911.1868250582,0.0,1.0
2022-05-31,61.67,62.1017,61.3753,61.89,20362,60.9968332421632,61.4238209657021,60.7053500776349,61.2144318040779,20586.7169368392,0.0,1.0
2022-06-01,61.46,61.7598,60.66,61.3806,10857,60.789125523972,61.0856530187993,59.9978580261006,60.7105922248083,10976.8188676586,0.0,1.0
2022-06-02,62.84,62.8858,61.42,61.42,14718,62.1540619578002,62.1993620220533,60.7495621490784,60.7495621490784,14880.4292248502,0.0,1.0
2022-06-03,62.41,62.6211,62.08,62.1,24919,61.7287556776943,61.9375513886951,61.4023578348224,61.4221395222691,25194.0084151408,0.0,1.0
2022-06-06,62.66,63.19,62.5209,63.19,12120,61.9760267707791,62.5002414881189,61.8384451345867,62.5002414881189,12253.7574538106,0.0,1.0
2022-06-07,63.61,63.6499,62.6144,62.6168,9537,62.9156569245014,62.9551213909578,61.9309245234005,61.9332983258941,9642.25122417424,0.0,1.0
2022-06-08,62.42,63.28,62.208,63.28,10971,61.7386465214177,62.5892590816295,61.5289606344818,62.5892590816295,11092.0769823231,0.0,1.0
2022-06-09,61.06,62.3681,61.06,61.77,31758,60.3934917750363,61.6873130424933,60.3934917750363,61.0957416793972,32108.4842589205,0.0,1.0
2022-06-10,59.46,60.1,59.21,60.06,5496,58.8109567792934,59.4439707775906,58.5636856862086,59.404407402697,5556.65437014382,0.0,1.0
2022-06-13,56.51,57.72,56.34,57.63,10973,55.8931578808926,57.0899499714231,55.7250135375949,57.0009323779126,11094.0990545102,0.0,1.0
2022-06-14,56.28,57.01,55.6868,57.01,20170,55.6656684752545,56.3877000670622,55.0789436255829,56.3877000670622,20392.5980068779,0.0,1.0
2022-06-15,56.84,57.525,56.335,56.86,27341,56.2195557237645,56.8970785188169,55.7200681157332,56.2393374112113,27642.7378337158,0.0,1.0
2022-06-16,53.88,55.39,53.6779,55.39,19813,53.2918659816403,54.7853833838726,53.0919720299905,54.7853833838726,20031.658121481,0.0,1.0
2022-06-17,53.91,54.4091,53.4563,54.16,14729,53.3215385128104,53.815190523045,52.8727909330801,53.5688096058953,14891.5506218792,0.0,1.0
2022-06-21,54.73,55.04,54.69,54.81,9680,54.1325876981287,54.4392038535538,54.0930243232351,54.2117144479158,9786.82938555169,0.0,1.0
2022-06-22,54.25,54.7899,53.71,53.71,15012,53.6578271994058,54.1918338520318,53.1237216383426,53.1237216383426,15177.6738363535,0.0,1.0
2022-06-23,54.58,54.62,53.83,54.48,18228,53.9842250422778,54.0237884171713,53.2424117630233,53.8853166050438,18429.1659132062,0.0,1.0
2022-06-24,56.4931,56.4931,55.2502,55.2502,13500,55.876442355,55.876442355,54.6471093886196,54.6471093886196,13648.9872629079,0.0,1.0
2022-06-27,56.93,57.2091,56.555,56.77,6983,56.3085733172751,56.584626765595,55.9376666776478,56.1503198177008,7060.06504125077,0.0,1.0
2022-06-28,56.125,57.48,56.125,57.39,7516,55.512360397542,56.8525697220617,55.512360397542,56.7635521285511,7598.94727911224,0.0,1.0
2022-06-29,55.5,56.32,55.13,56.32,17008,54.8941826648299,55.7052318501481,54.5282214470644,55.7052318501481,17195.7018790768,0.0,1.0
2022-06-30,54.66,55.38,54.22,54.69,12127,54.0633517920649,54.7754925401492,53.6281546682356,54.0930243232351,12260.8347064654,0.0,1.0
2022-07-01,55.35,55.35,54.3171,54.59,5962,54.745820008979,54.745820008979,53.7241947607898,53.9941158860012,6027.79718973753,0.0,1.0
2022-07-05,55.37,55.37,54.034,54.43,8266,54.7656016964258,54.7656016964258,53.4441849749805,53.8358623864269,8357.2243492738,0.0,1.0
2022-07-06,55.02,55.305,54.48,54.75,47861,54.4194221661071,54.7013112122237,53.8853166050438,54.1523693855754,48389.1984733357,0.0,1.0
2022-07-07,56.58,56.66,55.9576,55.9576,73886,55.9623937869563,56.0415205367435,55.3467876736124,55.3467876736124,74701.4128079414,0.0,1.0
2022-07-08,56.39,56.78,56.0782,56.1012,42868,55.7744677562119,56.1602106614242,55.4660712489165,55.4888201894803,43341.0952582469,0.0,1.0
2022-07-11,55.6391,56.02,55.51,55.758,7737,55.0317643010223,55.4085065384463,54.9040735085533,55.1493664328934,7822.38625578652,0.0,1.0
2022-07-12,55.1701,55.75,55.0801,55.74,15316,54.5678837303952,55.1414537579147,54.4788661368846,55.1315629141913,15485.0288087923,0.0,1.0
2022-07-13,55.3383,55.5136,54.23,54.23,6032,54.7342477218226,54.9076342122937,53.638045511959,53.638045511959,6098.56971628594,0.0,1.0
2022-07-14,54.7797,54.7797,53.9,54.3,21213,54.1817451914339,54.1817451914339,53.3116476690871,53.7072814180228,21447.1086524492,0.0,1.0
2022-07-15,55.87,55.8819,55.099,55.099,13889,55.2601438825954,55.2719139866263,54.4975598315219,54.4975598315219,14042.2803032983,0.0,1.0
2022-07-18,55.78,56.7179,55.6723,56.7,12443,55.1711262890849,56.0987885219019,55.064601902184,56.081083911637,12580.3221120268,0.0,1.0
2022-07-19,57.79,57.79,56.65,56.65,17021,57.1591858774868,57.1591858774868,56.0316296930201,56.0316296930201,17208.8453482929,0.0,1.0
2022-07-20,58.6591,58.76,57.6699,57.776,8201,58.0187991054869,58.1185977186559,57.0403968443689,57.1453386962741,8291.50700319313,0.0,1.0
2022-07-21,58.99,58.99,58.255,58.35,8921,58.346087124294,58.346087124294,57.6191101106246,57.7130731259968,9019.45299054821,0.0,1.0
2022-07-22,58.26,59.12,57.93,59.12,12781,57.6240555324863,58.4746680926981,57.2976576896143,58.4746680926981,12922.0523116463,0.0,1.0
2022-07-25,58.69,58.69,58.33,58.42,5968,58.0493618125922,58.0493618125922,57.6932914385501,57.7823090320606,6033.86340629882,0.0,1.0
2022-07-26,58.33,58.59,58.1,58.59,9865,57.6932914385501,57.9504533753583,57.465802032912,57.9504533753583,9973.87106285821,0.0,1.0
2022-07-27,59.5672,59.7499,58.47,58.55,18281,58.9169866240082,59.0976923388346,57.8317632506776,57.9108900004647,18482.7508261643,0.0,1.0
2022-07-28,60.42,60.5099,59.45,59.52,19391,59.7604777767392,59.8493964618125,58.8010659355701,58.8703018416338,19605.0008900034,0.0,1.0
2022-07-29,61.25,61.32,60.57,60.63,10645,60.5814178057808,60.6506537118445,59.90884043259,59.9681854949304,10762.4792158262,0.0,1.0
2022-08-01,61.16,61.33,60.6,60.7,7972,60.4924002122702,60.6605445555679,59.9385129637602,60.0374214009941,8059.97973777047,0.0,1.0
2022-08-02,60.72,61.2,60.33,61.01,11124,60.0572030884409,60.5319635871638,59.6714601832286,60.3440375564193,11246.7655046361,0.0,1.0
2022-08-03,61.21,61.31,60.7577,61.11,9215,60.5418544308872,60.6407628681211,60.0944915692781,60.4429459936533,9316.69760205154,0.0,1.0
2022-08-04,60.86,61.16,60.735,61.16,5962,60.1956749005684,60.4924002122702,60.072039354026,60.4924002122702,6027.79718973753,0.0,1.0
2022-08-05,61.3,61.3,60.07,60.07,5625,60.6308720243977,60.6308720243977,59.4142982464204,59.4142982464204,5687.0780262116,0.0,1.0
2022-08-08,61.81,62.24,61.721,62.24,9449,61.1353050542907,61.5606113343966,61.0472765451525,61.5606113343966,9553.28004794195,0.0,1.0
2022-08-09,60.9397,61.386,60.81,61.31,38402,60.2745049250439,60.7159332804189,60.1462206819515,60.6407628681211,38825.8080644583,0.0,1.0
2022-08-10,62.6258,62.6896,61.73,61.73,165278,61.9422000852451,62.0053036682004,61.0561783045036,61.0561783045036,167102.023469547,0.0,1.0
2022-08-11,63.0756,63.72,62.98,63.4375,78889,62.3870902359233,63.0244562054588,62.2925337699277,62.7450398702729,79759.6263839657,0.0,1.0
2022-08-12,63.79,63.85,63.12,63.29,19720,63.0936921115225,63.1530371738629,62.4310055820552,62.5991499253529,19937.6317647809,0.0,1.0
2022-08-15,63.94,63.98,63.2516,63.31,5631,63.2420547673734,63.281618142267,62.5611690854551,62.6189316127997,5693.14424277289,0.0,1.0
2022-08-16,64.1153,64.3331,63.6082,63.9,102356,63.4154412578445,63.63086383414,62.9138765726312,63.2024913924798,103485.610391274,0.0,1.0
2022-08-17,63.18,63.68,62.89,63.4328,24097,62.4903506443956,62.9848928305652,62.2035161764172,62.7403911737229,24362.9367462437,0.0,1.0
2022-08-18,63.81,63.891,63.31,63.47,28020,63.1134737989693,63.1935896331288,62.6189316127997,62.7771851123739,28329.2313412354,0.0,1.0
2022-08-19,62.5968,63.2993,62.53,63.18,13597,61.9135166384473,62.6083484100156,61.847445802375,62.4903506443956,13747.0577639821,0.0,1.0
2022-08-22,61.43,61.87,61.3513,61.7,10044,60.7594529928018,61.1946501166311,60.6816120526987,61.0265057733334,10154.8465236034,0.0,1.0
2022-08-23,61.6348,62.25,61.47,62.0,5695,60.9620174722569,61.57050217812,60.7990163676954,61.3232310850352,5757.85055276001,0.0,1.0
2022-08-24,62.06,62.25,61.6,61.6,7061,61.3825761473756,61.57050217812,60.9275973360995,60.9275973360995,7138.92585654757,0.0,1.0
2022-08-25,62.81,62.84,62.2618,62.44,9920,62.12438942663,62.1540619578002,61.5821733737136,61.7584282088645,10029.4780480034,0.0,1.0
2022-08-26,60.84,62.79,60.84,62.79,5295,60.1758932131217,62.1046077391832,60.1758932131217,62.1046077391832,5353.43611534052,0.0,1.0
2022-08-29,60.61,61.05,60.4694,60.775,7463,59.9484038074836,60.3836009313129,59.8093385447327,60.1116027289196,7545.36236615417,0.0,1.0
2022-08-30,59.45,59.9088,59.26,59.9088,37733,58.8010659355701,59.2548578455993,58.6131399048256,59.2548578455993,38149.4249178742,0.0,1.0
2022-08-31,59.2,59.56,59.0815,59.38,11164,58.5537948424852,58.9098652165274,58.436588344363,58.7318300295063,11287.206948378,0.0,1.0
2022-09-01,58.47,58.57,57.67,58.57,8008,57.8317632506776,57.9306716879115,57.0404957528061,57.9306716879115,8096.37703713822,0.0,1.0
2022-09-02,58.23,59.32,58.14,59.3,3701,57.5943830013161,58.6724849671659,57.5053654078056,58.6527032797192,3741.84458222385,0.0,1.0
2022-09-06,57.88,58.38,57.805,58.38,5621,57.2482034709974,57.742745657167,57.1740221430719,57.742745657167,5683.03388183741,0.0,1.0
2022-09-07,59.07,59.07,57.79,57.79,5476,58.4252138740811,58.4252138740811,57.1591858774868,57.1591858774868,5536.43364827284,0.0,1.0
2022-09-08,59.55,59.55,58.62,58.62,6679,58.899974372804,58.899974372804,57.9801259065284,57.9801259065284,6752.71006881196,0.0,1.0
2022-09-09,60.77,60.85,60.15,60.15,11633,60.1066573070579,60.185784056845,59.4934249962075,59.4934249962075,11761.3828762524,0.0,1.0
2022-09-12,61.4,61.54,61.1369,61.24,8185,60.7297804616316,60.8682522737591,60.4695523632692,60.5715269620574,8275.33042569635,0.0,1.0
2022-09-13,58.89,60.0649,58.75,59.82,5168,58.2471786870601,59.4092539161215,58.1087068749326,59.1670271533356,5225.03453145983,0.0,1.0
2022-09-14,59.187,59.455,58.71,59.0411,6180,58.5409367456448,58.8060113574317,58.069143500039,58.3966293357205,6248.20305813115,0.0,1.0
2022-09-15,58.63,59.5331,58.34,59.5331,18058,57.9900167502518,58.8832588469114,57.7031822822735,58.8832588469114,18257.289777303,0.0,1.0
2022-09-16,57.62,57.8,56.94,57.8,116760,56.9910415341892,57.1690767212102,56.3184641609985,57.1690767212102,118048.57428275,0.0,1.0
2022-09-19,58.1117,58.1949,56.87,56.87,19167,57.4773743200684,57.559666139847,56.2492282549347,56.2492282549347,19378.5288050485,0.0,1.0
2022-09-20,57.0983,57.56,56.7701,57.56,20014,56.4750362171398,56.9316964718488,56.150418726138,56.9316964718488,20234.8763762843,0.0,1.0
2022-09-21,56.28,57.97,56.28,57.29,52806,55.6656684752545,57.3372210645079,55.6656684752545,56.6646436913172,53388.7719559342,0.0,1.0
2022-09-22,54.88,56.25,54.78,56.25,96471,54.2809503539796,55.6359959440844,54.1820419167456,55.6359959440844,97535.6629807394,0.0,1.0
2022-09-23,53.44,53.93,52.74,53.93,39316,52.8789232561886,53.3637786528116,52.1862726895844,53.3637786528116,39733.1660824638,0.0225,1.0
2022-09-26,52.58,53.93,52.4445,53.59,41605,52.0279525600748,53.3637786528116,51.8938752003964,53.0273483776038,42046.453730311,0.0,1.0
2022-09-27,52.8081,53.67,52.37,53.31,159062,52.2536576947069,53.1065084423586,51.8201573900935,52.7502881509621,160749.742176438,0.0,1.0
2022-09-28,54.62,54.85,53.05,53.05,44275,54.0465342113215,54.2741193974915,52.4930179405091,52.4930179405091,44744.7840141694,0.0,1.0
2022-09-29,53.72,53.76,53.01,53.54,113206,53.1559834828303,53.1955635152077,52.4534379081317,52.9778733371321,114407.182814411,0.0,1.0
2022-09-30,53.52,54.56,53.35,53.57,88659,52.9580833209434,53.9871641627554,52.7898681833395,53.0075583614151,89599.7245829982,0.0,1.0
2022-10-03,55.23,55.507,54.46,54.46,9495,54.6501297050767,54.9242214292901,53.888214081812,53.888214081812,9595.74758248534,0.0,1.0
2022-10-04,57.24,57.24,56.27,56.27,24084,56.6390263320404,56.6390263320404,55.6792105468887,55.6792105468887,24339.545526759,0.0,1.0
2022-10-05,57.29,57.45,56.2,56.57,22235,56.6885013725121,56.8468215020216,55.6099454902283,55.9760607897191,22470.9265399222,0.0,1.0
2022-10-06,57.03,57.62,56.8947,56.99,5278,56.4312311620591,57.0150366396255,56.2973517025426,56.3916511296817,5334.00271093814,0.0,1.0
2022-10-07,55.42,56.42,55.2061,56.41,63156,54.8381348588693,55.8276356683039,54.6264806357312,55.8177406602096,63826.1226244807,0.0,1.0
2022-10-10,55.1685,55.336,54.871,55.3099,5311,54.5892754052964,54.7550167908768,54.2948989144896,54.7291908197505,5367.35286051392,0.0,1.0
2022-10-11,55.0584,55.72,54.24,54.63,5607,54.4803313661777,55.1349851016997,53.6705239037364,54.0564292194159,5666.49359610272,0.0,1.0
2022-10-12,55.07,55.205,54.44,55.0,28300,54.4918095755671,54.6253921848408,53.8684240656233,54.4225445189067,28600.279787713,0.0,1.0
2022-10-13,56.17,56.33,53.79,53.79,50420,55.5802604659453,55.7385805954548,53.2252485394908,53.2252485394908,50954.9861094166,0.0,1.0
2022-10-14,54.47,56.46,54.45,56.46,8595,53.8981090899063,55.8672157006813,53.8783190737176,55.8672157006813,8686.19804860048,0.0,1.0
2022-10-17,55.94,56.07,55.47,55.47,105612,55.3526752797753,55.4813103850018,54.887609899341,54.887609899341,106732.605969609,0.0,1.0
2022-10-18,56.88,57.4086,56.55,57.22,19750,56.2828060406439,56.805856168511,55.9562707735304,56.6192363158517,19959.5592158068,0.0,1.0
2022-10-19,55.99,56.378,55.565,56.23,61345,55.402150320247,55.7860766343077,54.9816124762373,55.6396305145113,61995.9068401858,0.0,1.0
2022-10-20,55.31,56.6163,55.173,56.522,13491,54.7292897698315,56.021874677196,54.5937281589389,55.9285647508663,13634.1475129341,0.0,1.0
2022-10-21,56.44,56.47,54.965,55.36,27707,55.8474256844926,55.8771107087757,54.3879119905765,54.7787648103032,28000.9877059422,0.0,1.0
2022-10-24,56.83,56.92,56.18,56.62,11872,56.2333310001721,56.3223860730213,55.5901554740396,56.0255358301909,11997.9689625346,0.0,1.0
2022-10-25,58.28,58.3,57.8366,57.8366,50309,57.6681071738524,57.6878971900411,57.2293625149491,57.2293625149491,50842.8083335709,0.0,1.0
2022-10-26,58.5,59.4876,58.34,58.34,41733,57.885797351928,58.8630283513257,57.7274772224185,57.7274772224185,42175.8118862413,0.0,1.0
2022-10-27,58.27,59.03,58.25,58.84,11109,57.6582121657581,58.4102327809284,57.6384221495694,58.2222276271358,11226.8730799189,0.0,1.0
2022-10-28,59.38,59.43,58.23,58.37,11470,58.7565580642305,58.8060331047023,57.6186321333807,57.7571622467015,11591.703504066,0.0,1.0
2022-10-31,59.55,59.7326,59.43,59.43,7211,58.9247732018344,59.1054560496372,58.8060331047023,58.8060331047023,7287.5129876042,0.0,1.0
2022-11-01,59.67,60.39,59.4718,60.39,14920,59.0435132989666,59.7559538817596,58.8473942385367,59.7559538817596,15078.3100506247,0.0,1.0
2022-11-02,57.83,60.01,57.83,59.53,35505,57.2228318096068,59.3799435741744,57.2228318096068,58.9049831856457,35881.729111758,0.0,1.0
2022-11-03,57.75,58.135,56.8849,57.15,9502,57.143671744852,57.5246295564844,56.2876545946101,56.5499712591912,9602.82185663779,0.0,1.0
2022-11-04,57.98,58.74,57.195,58.74,7820,57.371256931022,58.1232775461924,56.5944987956158,58.1232775461924,7902.97483886629,0.0,1.0
2022-11-07,58.56,58.64,57.98,58.135,8626,57.9451674004941,58.0243274652489,57.371256931022,57.5246295564844,8717.52697698985,0.0,1.0
2022-11-08,58.83,59.31,58.08,58.64,24744,58.2123326190415,58.6872930075701,57.4702070119655,58.0243274652489,25006.5485182746,0.0,1.0
2022-11-09,57.0,58.27,57.0,58.27,12346,56.401546137776,57.6582121657581,56.401546137776,57.6582121657581,12476.998383714,0.0,1.0
2022-11-10,60.0,60.078,59.2287,59.29,16644,59.37004856608,59.4472296292159,58.6068465917631,58.6675029913814,16820.6027133108,0.0,1.0
2022-11-11,60.1855,60.88,60.0,60.32,6895,59.5536009662302,60.2408092783825,59.37004856608,59.6866888250991,6968.16004015128,0.0,1.0
2022-11-14,59.8,60.6667,59.8,60.37,62389,59.1721484041931,60.0297487557301,59.1721484041931,59.7361638655709,63050.9842994922,0.0,1.0
2022-11-15,60.66,60.99,60.35,60.78,6863,60.0231191003069,60.3496543674204,59.7163738493822,60.1418591974391,6935.82050116871,0.0,1.0
2022-11-16,59.69,60.19,59.58,60.19,109193,59.0633033151553,59.5580537198726,58.9544582261175,59.5580537198726,110351.602503878,0.0,1.0
2022-11-17,58.98,59.1002,58.49,58.86,11078,58.3607577404567,58.4796957377507,57.8759023438337,58.2420176433245,11195.5441515295,0.0,1.0
2022-11-18,59.49,59.54,59.2318,59.54,5774,58.8654031532684,58.9148781937401,58.6099140442723,58.9148781937401,5835.26556516802,0.0,1.0
2022-11-21,59.12,59.2678,58.727,59.12,10640,58.4992878537775,58.645536073412,58.1104140356697,58.4992878537775,10752.8967117055,0.0,1.0
2022-11-22,60.2,60.2,59.3073,59.3073,6976,59.567948727967,59.567948727967,58.6846213553846,58.6846213553846,7050.01949820092,0.0,1.0
2022-11-23,60.2821,60.4407,59.9501,60.31,4455,59.6491867444216,59.8061215727979,59.3206724756892,59.6767938170048,4502.27019273009,0.0,1.0
2022-11-25,60.48,60.48,60.4036,60.4036,1779,59.8450089546087,59.8450089546087,59.7694110927679,59.7694110927679,1797.87624531242,0.0,1.0
2022-11-28,59.25,60.015,59.225,59.9,9620,58.627922959004,59.3848910782216,58.6031854387682,59.2710984851366,9722.07390663603,0.0,1.0
2022-11-29,59.48,59.6099,59.3301,59.38,5911,58.855508145174,58.9840443003196,58.7071819738398,58.7565580642305,5973.71921643716,0.0,1.0
2022-11-30,61.0,61.0,59.06,59.33,13744,60.3595493755147,60.3595493755147,58.4399178052115,58.7070830237588,13889.8319930151,0.0,1.0
2022-12-01,60.74,61.38,60.59,61.21,41232,60.1022791650617,60.7355596830999,59.9538540436465,60.567344545496,41669.4959790454,0.0,1.0
2022-12-02,60.85,61.08,60.21,60.22,20921,60.2111242540995,60.4387094402695,59.5778437360613,59.5877387441557,21142.9842204503,0.0,1.0
2022-12-05,59.03,60.06,58.93,60.06,5546,58.4102327809284,59.4294186146461,58.3112826999849,59.4294186146461,5604.84634991719,0.0,1.0
2022-12-06,58.22,58.699,57.91,58.699,25926,57.6087371252863,58.0827080130055,57.3019918743616,58.0827080130055,26201.0902394434,0.0,1.0
2022-12-07,58.04,58.41,58.04,58.13,25615,57.4306269795881,57.7967422790789,57.4306269795881,57.5196820524372,25886.7903449565,0.0,1.0
2022-12-08,58.34,58.6887,58.235,58.5,173813,57.7274772224185,58.0725161546684,57.6235796374279,57.885797351928,175657.259036811,0.0,1.0
2022-12-09,57.77,58.4527,57.77,58.21,12426,57.1634617610407,57.8389939636418,57.1634617610407,57.598842117192,12557.8472311704,0.0,1.0
2022-12-12,58.64,58.6871,57.865,58.01,20201,58.0243274652489,58.0709329533733,57.257464337937,57.4009419553051,20415.3445933424,0.0,1.0
2022-12-13,59.0376,60.33,58.7547,60.13,8745,58.4177529870801,59.6965838331935,58.137823208091,59.4986836713066,8837.78963758129,0.0,1.0
2022-12-14,58.82,59.47,58.5192,59.04,4609,58.2024376109471,58.8456131370797,57.9047957674692,58.4201277890228,4657.90422408373,0.0,1.0
2022-12-15,57.4,58.17,57.34,58.17,5957,56.7973464615499,57.5592620848146,56.7379764129838,57.5592620848146,6020.20730372461,0.0,1.0
2022-12-16,56.88,57.018,56.43,56.78,116023,56.2828060406439,56.4193571523459,55.8375306763983,56.1838559597004,117254.072855471,0.0,1.0
2022-12-19,56.12,57.06,55.93,57.06,19572,55.5307854254735,56.4609161863421,55.3427802716809,56.4609161863421,19779.6705302162,0.0,1.0
2022-12-20,56.31,56.59,55.95,55.95,8261,55.7187905792661,55.9958508059078,55.3625702878696,55.3625702878696,8348.65411046988,0.0,1.0
2022-12-21,57.34,57.4469,56.76,56.87,20388,56.7379764129838,56.8437540495124,56.1640659435117,56.2729110325495,20604.3287742719,0.0,1.0
2022-12-22,56.42,56.42,55.58,56.33,16286,55.8276356683039,55.8276356683039,54.9964549883788,55.7385805954548,16458.8041209433,0.0,1.0
2022-12-23,56.79,56.79,56.06,56.06,87732,56.3037834578039,56.3037834578039,55.5800334679431,55.5800334679431,88489.6178199804,0.1112,1.0
2022-12-27,56.4606,56.85,56.3,56.82,17286,55.9772036678585,56.3632697583404,55.8179786700891,56.3335266080721,17435.2748556534,0.0,1.0
2022-12-28,55.45,56.49,55.39,56.49,24674,54.9752560791552,56.0063519551214,54.9157697786187,56.0063519551214,24887.0746146241,0.0,1.0
2022-12-29,56.55,56.68,55.87,55.87,7023,56.0658382556579,56.1947252401536,55.3916601829108,55.3916601829108,7083.64776763008,0.0,1.0
2022-12-30,56.39,56.39,55.81,56.06,10676,55.9072081208938,55.9072081208938,55.3321738823743,55.5800334679431,10768.1935878142,0.0,1.0
2023-01-03,55.57,56.76,55.13,56.76,61955,55.0942286802282,56.2740403075356,54.6579958096272,56.2740403075356,62490.0181465929,0.0,1.0
2023-01-04,56.1826,56.49,55.83,55.88,7421,55.701583808706,56.0063519551214,55.3520026492198,55.4015745663335,7485.08473353023,0.0,1.0
2023-01-05,55.52,55.7,55.52,55.7,2705,55.0446567631145,55.223115664724,55.0446567631145,55.223115664724,2728.35927829124,0.0,1.0
2023-01-06,56.8,56.8,56.0,56.0,12760,56.3136978412266,56.3136978412266,55.5205471674065,55.5205471674065,12870.19016303,0.0,1.0
2023-01-09,57.09,57.6911,57.035,57.3,6082,56.6012149604864,57.197168548028,56.5466858516613,56.8094170123642,6134.52167488625,0.0,1.0
2023-01-10,57.74,57.74,56.99,57.0,4113,57.2456498829653,57.2456498829653,56.5020711262589,56.5119855096817,4148.51819283248,0.0,1.0
2023-01-11,58.51,58.51,58.02,58.02,15863,58.0090574065171,58.0090574065171,57.5232526188023,57.5232526188023,15999.9864072214,0.0,1.0
2023-01-12,59.36,59.4299,58.42,58.82,17192,58.8517799974509,58.921081537576,57.9198279557123,58.3164032926224,17340.4631099383,0.0,1.0
2023-01-13,59.67,59.7283,58.88,58.88,13924,59.1591258835562,59.2169267389109,58.3758895931589,58.3758895931589,14044.2419929491,0.0,1.0
2023-01-17,59.65,59.9312,59.55,59.66,120812,59.1392971167107,59.4180895785585,59.0401532824832,59.1492115001335,121855.283226958,0.0,1.0
2023-01-18,58.79,60.143,58.74,59.95,7708,58.2866601423541,59.6280762194524,58.2370882252404,59.4367286193933,7774.56314863914,0.0,1.0
2023-01-19,58.12,58.4799,57.89,58.4799,5382,57.6223964530298,57.9792151124146,57.3943656343065,57.9792151124146,5428.47675998649,0.0,1.0
2023-01-20,59.12,59.12,58.15,58.25,29060,58.6138347953049,58.6138347953049,57.652139603298,57.7512834375256,29310.9503242674,0.0,1.0
2023-01-23,59.85,59.9199,59.27,59.27,7891,59.3375847851658,59.4068863252908,58.7625505466462,58.7625505466462,7959.14346210578,0.0,1.0
2023-01-24,59.67,59.8664,59.47,59.7,10084,59.1591258835562,59.3538443739791,58.9608382151012,59.1888690338245,10171.0813169275,0.0,1.0
2023-01-25,59.7996,59.82,58.99,59.13,19913,59.2876162927151,59.3078416348975,58.4849478108091,58.6237491787277,20084.9605577129,0.0,1.0
2023-01-26,60.36,60.36,59.68,60.06,9874,59.8432183397261,59.8432183397261,59.169040266979,59.5457868370435,9959.26784245755,0.0,1.0
2023-01-27,60.48,60.6577,60.28,60.28,5002,59.9621909407991,60.1383695342214,59.7639032723441,59.7639032723441,5045.19523475518,0.0,1.0
2023-01-30,59.63,60.3801,59.63,59.94,5834,59.1194683498652,59.8631462504058,59.1194683498652,59.4268142359705,5884.3800478932,0.0,1.0
2023-01-31,61.09,61.09,60.16,60.16,4526,60.5669683295869,60.5669683295869,59.644930671271,59.644930671271,4565.08469262334,0.0,1.0
2023-02-01,61.925,62.27,60.665,60.73,14986,61.3948193453866,61.7368655734715,60.14560703412,60.2100505263678,15115.4129924113,0.0,1.0
2023-02-02,62.51,62.852,62.085,62.36,11436,61.9748107756176,62.3138826886756,61.5534494801506,61.8260950242763,11534.7566382767,0.0,1.0
2023-02-03,62.12,62.6488,61.95,61.95,6048,61.5881498221303,62.1124224175253,61.4196053039435,61.4196053039435,6100.22806473397,0.0,1.0
2023-02-06,61.4897,61.78,61.4897,61.78,7310,60.9632462349943,61.2510607857567,60.9632462349943,61.2510607857567,7373.12618273898,0.0,1.0
2023-02-07,62.41,62.43,61.4,61.58,11277,61.87566694139,61.8954957082356,60.8743142156922,61.0527731173017,11374.3835790352,0.0,1.0
2023-02-08,61.9,62.38,61.74,62.13,3810,61.3700333868297,61.8459237911218,61.2114032520657,61.598064205553,3842.90160824016,0.0,1.0
2023-02-09,61.12,62.2,61.12,62.172,15422,60.5967114798551,61.6674648895123,60.5967114798551,61.6397046159286,15555.1781108346,0.0,1.0
2023-02-10,61.24,61.24,60.912,60.96,7015,60.7156840809282,60.7156840809282,60.3904923046619,60.4380813450911,7075.57868288836,0.0,1.0
2023-02-13,61.97,61.97,61.32,61.32,5612,61.439434070789,61.439434070789,60.7949991483102,60.7949991483102,5660.4629463107,0.0,1.0
2023-02-14,62.21,62.51,61.5793,61.5929,6405,61.677379272935,61.9748107756176,61.0520791104621,61.065562671917,6460.31097133286,0.0,1.0
2023-02-15,62.65,62.65,61.92,61.92,11938,62.1136121435361,62.1136121435361,61.3898621536752,61.3898621536752,12041.0917058191,0.0,1.0
2023-02-16,61.92,62.65,61.92,62.0808,6506,61.3898621536752,62.1136121435361,61.3898621536752,61.5492854391131,6562.18316619697,0.0,1.0
2023-02-17,61.52,61.5261,61.29,61.4087,4253,60.9932868167652,60.9993345906531,60.7652559980419,60.88293972927,4289.72717581244,0.0,1.0
2023-02-21,59.98,60.86,59.96,60.83,5865,59.4664717696615,60.3389375108636,59.446643002816,60.3091943605954,5915.64775126733,0.0,1.0
2023-02-22,60.19,60.5061,59.9,60.08,12087,59.6746738215393,59.9880674815325,59.3871567022795,59.565615603889,12191.3784091335,0.0,1.0
2023-02-23,60.78,60.9531,60.16,60.79,9387,60.2596224434816,60.4312404205294,59.644930671271,60.2695368269044,9468.06230880586,0.0,1.0
2023-02-24,60.385,60.48,59.7852,59.86,4697,59.8680042982829,59.9621909407991,59.2733395805863,59.3474991685885,4737.56137897743,0.0,1.0
2023-02-27,60.57,60.95,60.48,60.85,9564,60.0514203916038,60.4281669616684,59.9621909407991,60.3290231274409,9646.59080871624,0.0,1.0
2023-02-28,60.46,60.98,60.46,60.59,12200,59.9423621739536,60.4579101119366,59.9423621739536,60.0712491584493,12305.3542311102,0.0,1.0
2023-03-01,60.82,60.92,60.39,60.39,148149,60.2992799771726,60.3984238114001,59.8729614899943,59.8729614899943,149428.354424979,0.0,1.0
2023-03-02,61.24,61.3,60.52,60.54,19927,60.7156840809282,60.7751703814647,60.0018484744901,60.0216772413356,20099.0814560109,0.0,1.0
2023-03-03,62.0326,62.1161,61.43,61.43,2606,61.5014981110154,61.5842832125954,60.9040573659604,60.9040573659604,2628.50435461256,0.0,1.0
2023-03-06,61.55,62.2,61.4974,62.19,7436,61.0230299670334,61.6674648895123,60.9708803102298,61.6575505060895,7500.21426742095,0.0,1.0
2023-03-07,60.91,61.66,60.83,61.62,3904,60.3885094279774,61.1320881846837,60.3091943605954,61.0924306509927,3937.71335395526,0.0,1.0
2023-03-08,60.78,60.9228,60.3996,60.79,19161,60.2596224434816,60.4011998387585,59.8824792980801,60.2695368269044,19326.466591992,0.0,1.0
2023-03-09,59.36,61.04,59.36,61.04,18200,58.8517799974509,60.5173964124731,58.8517799974509,60.5173964124731,18357.1677873939,0.0,1.0
2023-03-10,57.77,59.31,57.47,59.31,6218,57.2753930332335,58.8022080803372,56.977961530551,58.8022080803372,6271.69611549535,0.0,1.0
2023-03-13,57.0,57.6623,56.38,56.93,7769,56.5119855096817,57.1686151237705,55.8972937374711,56.4425848257224,7836.08991979468,0.0,1.0
2023-03-14,57.98,58.55,57.5,58.02,5674,57.4835950851113,58.0487149402081,57.0077046808192,57.5232526188023,5722.99835305896,0.0,1.0
2023-03-15,56.79,56.82,56.1399,56.82,6287,56.3037834578039,56.3335266080721,55.6592493914908,56.3335266080721,6341.29197139261,0.0,1.0
2023-03-16,57.58,57.605,56.57,56.57,5966,57.0870197482012,57.1118057067581,56.0856670225034,56.0856670225034,6017.51994613144,0.0,1.0
2023-03-17,56.37,56.8269,56.1467,56.82,3956,55.8873793540483,56.3403675326338,55.6659911722183,56.3335266080721,3990.16240477639,0.0,1.0
2023-03-20,57.2,57.46,56.49,56.49,6723,56.7102731781367,56.9680471471282,56.0063519551214,56.0063519551214,6781.05708981589,0.0,1.0
2023-03-21,58.18,58.33,57.78,57.78,11171,57.6818827535663,57.8305985049076,57.2853074166563,57.2853074166563,11267.4682062076,0.0,1.0
2023-03-22,56.72,58.12,56.72,58.12,4094,56.2343827738446,57.6223964530298,56.2343827738446,57.6223964530298,4129.35411657092,0.0,1.0
2023-03-23,56.61,57.695,56.1,57.12,16165,56.1253245561944,57.2010351575629,55.6196910016341,56.6309581107547,16304.594356221,0.0,1.0
2023-03-24,56.74,56.74,55.8761,56.03,5276,56.336500923099,56.336500923099,55.4787444347756,55.631549995087,5313.78830944143,0.083,1.0
2023-03-27,57.35,57.59,56.9545,57.1,6039,56.9421629880107,57.1804562594513,56.5494755344491,56.69394083026,6082.25314645884,0.0,1.0
2023-03-28,57.58,57.6107,57.32,57.55,5573,57.1705273731413,57.2010090541131,56.9123763290806,57.1407407142112,5612.91551336564,0.0,1.0
2023-03-29,58.2328,58.25,57.88,58.03,5474,57.8186850714599,57.8357627559132,57.4683939624422,57.6173272570926,5513.20644539091,0.0,1.0
2023-03-30,58.48,58.82,58.36,58.77,26568,58.0641271410438,58.4017092755848,57.9449805053235,58.3520648440347,26758.2880601289,0.0,1.0
2023-03-31,59.49,59.49,58.85,58.85,16840,59.0669446583567,59.0669446583567,58.4314959345149,58.4314959345149,16960.6131787327,0.0,1.0
2023-04-03,59.67,59.8908,59.2601,59.76,42466,59.2456646119372,59.4648944216626,58.8386795620891,59.3350245887274,42770.1543496475,0.0,1.0
2023-04-04,58.65,59.72,58.4,59.72,11737,58.2329182083143,59.2953090434873,57.9846960505636,59.2953090434873,11821.0639476714,0.0,1.0
2023-04-05,58.1501,58.46,57.8,58.41,2774,57.736573181676,58.0442693684238,57.3889628719619,57.9946249368736,2793.86822789813,0.0,1.0
2023-04-06,58.0694,58.27,57.7401,57.99,9680,57.6564470691541,57.8556205285333,57.3294888429649,57.5776117118525,9749.33109086298,0.0,1.0
2023-04-10,58.7647,58.8,57.9,57.9,19921,58.3468025342903,58.3818515029647,57.4882517350622,57.4882517350622,20063.6802335828,0.0,1.0
2023-04-11,59.25,59.42,59.0476,59.11,4493,58.828651386916,58.9974424541865,58.627690728001,58.6896469785756,4525.18022636853,0.0,1.0
2023-04-12,58.8941,59.45,58.8941,59.4076,5237,58.4752823231421,59.0272291131166,58.4752823231421,58.985130635162,5274.50897963321,0.0,1.0
2023-04-13,59.431,59.55,59.0,59.1,3377,59.0083642291275,59.1265179762168,58.5804292291653,58.6797180922656,3401.18709647152,0.0,1.0
2023-04-14,59.11,59.7,58.85,59.22,32673,58.6896469785756,59.2754512708673,58.4314959345149,58.7988647279859,32907.0139185709,0.0,1.0
2023-04-17,59.76,59.76,59.2976,59.4,7011,59.3350245887274,59.3350245887274,58.8759128857517,58.9775846815664,7061.21490475624,0.0,1.0
2023-04-18,60.0221,60.2,59.8499,60.1,6095,59.5952606989133,59.7718955863687,59.4242852766546,59.6726067232684,6138.65423541424,0.0,1.0
2023-04-19,59.84,59.91,59.53,59.53,4397,59.4144556792077,59.4839578833778,59.1066602035968,59.1066602035968,4428.49264530212,0.0,1.0
2023-04-20,59.706,60.0363,59.39,59.39,9989,59.2814086026533,59.6093597174735,58.9676557952564,58.9676557952564,10060.5442424205,0.0,1.0
2023-04-21,59.76,59.88,59.3652,59.88,3828,59.3350245887274,59.4541712244478,58.9430321572075,59.4541712244478,3855.41729502309,0.0,1.0
2023-04-24,59.793,59.9699,59.579,59.9699,29393,59.3677899135505,59.5434319123749,59.1553117465159,59.5434319123749,29603.5215654686,0.0,1.0
2023-04-25,58.49,59.46,58.48,59.46,23160,58.0740560273539,59.0371579994266,58.0641271410438,59.0371579994266,23325.8789322713,0.0,1.0
2023-04-26,57.8769,58.5924,57.72,58.5924,38542,57.465316007686,58.1757278231686,57.3095317814817,58.1757278231686,38818.049473558,0.0,1.0
2023-04-27,58.61,58.6692,57.8671,58.07,5486,58.1932026630742,58.2519816700296,57.4555856991022,57.6570428023327,5525.29239302421,0.0,1.0
2023-04-28,59.22,59.2842,58.51,58.51,5720,58.7988647279859,58.8626081780963,58.0939137999739,58.0939137999739,5760.96837187358,0.0,1.0
2023-05-01,59.37,59.819,59.29,59.66,94559,58.9477980226363,59.3936050179566,58.8683669321561,59.2357357256271,95236.2601881109,0.0,1.0
2023-05-02,58.79,58.92,58.33,58.8501,11110,58.3719226166547,58.5009981386851,57.9151938463934,58.431595223378,11189.5731838314,0.0,1.0
2023-05-03,58.86,59.555,58.86,59.1964,20808,58.4414248208249,59.1314824193718,58.4414248208249,58.7754325562942,20957.0331961443,0.0,1.0
2023-05-04,57.99,58.61,57.8001,58.61,5348,57.5776117118525,58.1932026630742,57.389062160825,58.1932026630742,5386.30399524124,0.0,1.0
2023-05-05,59.14,59.3,58.81,58.87,8933,58.7194336375057,58.8782958184661,58.3917803892748,58.4513537071349,8996.98085068998,0.0,1.0
2023-05-08,59.1966,59.3,59.05,59.3,6757,58.7756311340204,58.8782958184661,58.6300736607154,58.8782958184661,6805.39567985137,0.0,1.0
2023-05-09,59.0137,59.16,58.92,58.92,7425,58.59403180341,58.7392914101257,58.5009981386851,58.5009981386851,7478.18009810514,0.0,1.0
2023-05-10,59.2343,59.99,58.78,59.81,4588,58.8130630354093,59.5633889738581,58.3619937303447,59.3846690202776,4620.86064513216,0.0,1.0
2023-05-11,58.83,59.01,58.5219,59.01,3715,58.4116381618948,58.5903581154753,58.1057291746829,58.5903581154753,3741.6079548095,0.0,1.0
2023-05-12,58.7751,58.93,58.4235,58.93,7343,58.3571285760528,58.5109270249951,58.0080289333922,58.5109270249951,7395.59278927757,0.0,1.0
2023-05-15,59.3902,59.43,58.89,58.89,6158,58.9678543729826,59.0073713404965,58.471211479755,58.471211479755,6202.10546048908,0.0,1.0
2023-05-16,58.65,58.83,58.605,58.75,3212,58.2329182083143,58.4116381618948,58.1882382199192,58.3322070714146,3235.00531651363,0.0,1.0
2023-05-17,59.5247,59.7164,58.795,59.08,38000,59.1013978938525,59.2917346444157,58.3768870598097,58.6598603196455,38272.1675054539,0.0,1.0
2023-05-18,60.16,60.19,59.46,59.54,21499,59.7321800411285,59.7619667000586,59.0371579994266,59.1165890899068,21652.9823473619,0.0,1.0
2023-05-19,59.74,60.04,59.567,60.04,4683,59.3151668161074,59.6130334054082,59.1433970829439,59.6130334054082,4716.5410638958,0.0,1.0
2023-05-22,59.9524,60.07,59.8063,59.89,4001,59.5260563613324,59.6428200643383,59.3809953323429,59.4641001107578,4029.65637340318,0.0,1.0
2023-05-23,59.16,60.15,59.16,59.88,5736,58.7392914101257,59.7222511548185,58.7392914101257,59.4541712244478,5777.08296871799,0.0,1.0
2023-05-24,58.7,58.93,58.38,58.93,6258,58.2825626398645,58.5109270249951,57.9648382779436,58.5109270249951,6302.82169076658,0.0,1.0
2023-05-25,58.94,58.96,58.602,58.96,4791,58.5208559113051,58.5407136839252,58.1852595540262,58.5407136839252,4825.31459259552,0.0,1.0
2023-05-26,59.52,59.66,59.06,59.06,6070,59.0967313172868,59.2357357256271,58.6400025470255,58.6400025470255,6113.47517784486,0.0,1.0
2023-05-30,59.41,59.87,59.2525,59.87,5286,58.9875135678764,59.4442423381377,58.8311336084935,59.4442423381377,5323.85993246919,0.0,1.0
2023-05-31,58.62,59.2,58.44,59.2,6217,58.2031315493842,58.7790069553659,58.0244115958037,58.7790069553659,6261.52803635281,0.0,1.0
2023-06-01,59.3469,59.54,58.515,58.62,44335,58.9248622952602,59.1165890899068,58.0988782431289,58.2031315493842,44652.5406935341,0.0,1.0
2023-06-02,61.13,61.13,60.2894,60.2894,10507,60.6952820132013,60.6952820132013,59.8606598299803,59.8606598299803,10582.254315258,0.0,1.0
2023-06-05,60.7385,60.92,60.2901,60.79,33739,60.3065661141637,60.4867754006907,59.861354852022,60.3576998786603,33980.6489333291,0.0,1.0
2023-06-06,61.8856,61.9453,60.63,60.63,3303,61.445508662787,61.5047841140578,60.1988376976999,60.1988376976999,3326.65708606616,0.0,1.0
2023-06-07,62.5824,62.85,62.14,62.15,16179,62.1373534608697,62.4030504585261,61.6980995305141,61.7080284168241,16294.8788965984,0.0,1.0
2023-06-08,62.5343,62.71,62.19,62.34,17866,62.0895955177185,62.2640460501857,61.7477439620642,61.8966772567147,17993.96170138,0.0,1.0
2023-06-09,62.1975,62.76,62.135,62.56,10756,61.7551906267968,62.3136904817358,61.6931350873591,62.1151127555353,10833.037728649,0.0,1.0
2023-06-12,62.7576,62.9,62.25,62.25,9456,62.3113075490214,62.4526948900762,61.8073172799244,61.8073172799244,9523.72673504136,0.0,1.0
2023-06-13,63.46,63.4872,63.24,63.27,10310,63.0087125234378,63.0357190942011,62.7902770246172,62.8200636835473,10383.8433416113,0.0,1.0
2023-06-14,63.08,63.6499,62.56,63.59,9503,62.6314148436567,63.1972620744652,62.1151127555353,63.1377880454682,9571.0633632718,0.0,1.0
2023-06-15,63.3014,63.4504,62.81,62.81,17000,62.8512403865607,62.9991807925802,62.363334913286,62.363334913286,17121.7591471767,0.0,1.0
2023-06-16,62.8946,63.5,62.6886,63.5,9210,62.4473332914688,63.0484280686779,62.2427982334822,63.0484280686779,9275.96480855869,0.0,1.0
2023-06-20,62.64,62.78,62.2702,62.66,10175,62.1945438460155,62.3335482543559,61.8273736302707,62.2144016186355,10247.8764307367,0.0,1.0
2023-06-21,62.6191,62.8912,62.426,62.73,5467,62.1737924736275,62.4439574701234,61.9820656789809,62.2839038228057,5506.15630927149,0.0,1.0
2023-06-22,62.39,62.62,62.3724,62.62,5325,61.9463216882648,62.1746860733954,61.9288468483591,62.1746860733954,5363.13926227742,0.0,1.0
2023-06-23,61.83,62.2009,61.75,61.82,3566,61.3903040549032,61.7585664481422,61.310872964423,61.3803751685932,3591.54077169601,0.0,1.0
2023-06-26,61.87,62.2629,61.8215,62.2342,8011,61.4300196001433,61.8201255432643,61.3818645015397,61.7916296395546,8068.37720753135,0.0,1.0
2023-06-27,63.12,63.23,62.16,62.16,3871,62.6927753610527,62.8020308314221,61.7392730741926,61.7392730741926,3897.37922101615,0.0218,1.0
2023-06-28,63.45,63.48,62.82,63.14,20232,63.0205417721609,63.0503387186252,62.3948058964089,62.712639992029,20369.8724876256,0.0,1.0
2023-06-29,64.0731,64.14,63.42,63.52,11362,63.639424350226,63.7058715408416,62.9907448256965,63.0900679805778,11439.4272046462,0.0,1.0
2023-06-30,64.78,65.01,64.61,64.76,4757,64.3415397320817,64.5699829883086,64.1726903687835,64.3216751011054,4789.41693473878,0.0,1.0
2023-07-03,64.86,64.926,64.75,64.8097,1991,64.4209982559867,64.4865515382083,64.3117427856173,64.3710387090814,2004.56781943765,0.0,1.0
2023-07-05,64.2291,64.61,64.1196,64.61,64736,63.7943684718408,64.1726903687835,63.6856096172458,64.1726903687835,65177.14834712,0.0,1.0
2023-07-06,63.34,63.57,62.82,63.57,5391,62.9112863017915,63.1397295580184,62.3948058964089,63.1397295580184,5427.73737548387,0.0,1.0
2023-07-07,63.9327,64.45,63.8286,63.8286,6415,63.4999746407727,64.0137733209735,63.3965792365413,63.3965792365413,6458.71550059897,0.0,1.0
2023-07-10,65.17,65.17,64.725,64.725,7216,64.7289000361186,64.7289000361186,64.286911996897,64.286911996897,7265.17397542044,0.0,1.0
2023-07-11,65.7286,65.78,65.28,65.28,19331,65.2837191792853,65.3347712808943,64.838155506488,64.838155506488,19462.7325552734,0.0,1.0
2023-07-12,66.12,66.6,66.0601,66.6,24739,65.6724700074906,66.1492211509206,65.6129754377167,66.1492211509206,24907.5857785375,0.0,1.0
2023-07-13,66.64,66.738,66.327,66.3566,3085,66.1889504128731,66.2862871046568,65.8780689380948,65.9074685919396,3106.02296482429,0.0,1.0
2023-07-14,65.97,65.99,65.7839,65.99,5203,65.5234852751687,65.5433499061449,65.3386448839346,65.5433499061449,5238.45623532602,0.0,1.0
2023-07-17,66.44,66.705,65.81,65.81,15099,65.9903041031106,66.253510463546,65.3645682273587,65.3645682273587,15201.8932725711,0.0,1.0
2023-07-18,67.14,67.1486,66.56,66.56,8745,66.6855661872794,66.6941079785992,66.1094918889681,66.1094918889681,8804.59346106594,0.0,1.0
2023-07-19,66.8228,67.2031,66.65,67.17,29933,66.3705131399961,66.7482390980095,66.1988827283613,66.7153631337438,30136.9806826857,0.0,1.0
2023-07-20,66.15,66.64,66.1099,66.64,5471,65.702266953955,66.1889504128731,65.6624383688476,66.1889504128731,5508.28254150848,0.0,1.0
2023-07-21,65.96,66.51,65.96,66.51,10961,65.5135529596805,66.0598303115275,65.5135529596805,66.0598303115275,11035.6945599478,0.0,1.0
2023-07-24,65.81,66.29,65.7501,66.1,7219,65.3645682273587,65.8413193707887,65.3050736575848,65.6526053765143,7268.19441914636,0.0,1.0
2023-07-25,65.92,66.17,65.92,66.0416,3740,65.4738236977281,65.7221315849312,65.4738236977281,65.5946006540637,3765.48651165084,0.0,1.0
2023-07-26,65.95,66.13,65.75,65.83,8206,65.5036206441924,65.6824023229787,65.3049743344299,65.3844328583349,8261.92040497508,0.0,1.0
2023-07-27,65.29,66.26,65.264,66.0,3675,64.8480878219761,65.8115224243243,64.822263801707,65.5532822216331,3700.04356425584,0.0,1.0
2023-07-28,66.09,66.151,65.77,66.151,56213,65.6426730610262,65.7032601855038,65.3248389654061,65.7032601855038,56596.0677217723,0.0,1.0
2023-07-31,66.72,66.72,66.27,66.41,5692,66.2684089367781,66.2684089367781,65.8214547398125,65.9605071566462,5730.78856265149,0.0,1.0
2023-08-01,66.24,66.31,65.8,66.12,87151,65.7916577933481,65.861184001765,65.3546359118705,65.6724700074906,87744.8970526423,0.0,1.0
2023-08-02,64.99,65.32,64.7901,65.305,8890,64.5501183573323,64.8778847684405,64.3515713707247,64.8629862952083,8950.58157448555,0.0,1.0
2023-08-03,64.67,64.9448,64.39,64.51,5575,64.2322842617123,64.505224291326,63.9541794280447,64.0733672139023,5612.99125734049,0.0,1.0
2023-08-04,64.4709,65.2798,64.44,65.04,6292,64.0345318603437,64.8379568601782,64.0038410054854,64.5997799347729,6334.87730783611,0.0,1.0
2023-08-07,64.9225,64.98,64.751,64.751,11476,64.4830752277875,64.5401860418442,64.3127360171661,64.3127360171661,11554.2040662313,0.0,1.0
2023-08-08,64.41,64.52,63.8484,64.19,9976,63.974044059021,64.0832995293904,63.4162452212078,63.7555331182822,10043.9822032697,0.0,1.0
2023-08-09,64.13,64.6,63.885,64.6,9242,63.6959392253534,64.1627580532954,63.4525974958944,64.1627580532954,9304.98030499387,0.0,1.0
2023-08-10,63.92,64.53,63.6176,64.418,8363,63.4873606001028,64.0932318448785,63.1870073797419,63.9819899114115,8419.99029329839,0.0,1.0
2023-08-11,63.8923,64.0227,63.69,63.69,34008,63.4598480862007,63.5893654801659,63.2589173438759,63.2589173438759,34239.7500770646,0.0,1.0
2023-08-14,64.37,64.37,63.53,63.75,24288,63.9343147970685,63.9343147970685,63.1000002960659,63.3185112368047,24453.5124050737,0.0,1.0
2023-08-15,63.6,63.99,63.5525,63.99,25559,63.1695265044828,63.5568868085197,63.1223480059142,63.5568868085197,25733.1737302898,0.0,1.0
2023-08-16,62.89,63.8,62.85,63.47,53044,62.4643321048258,63.3681728142453,62.4246028428733,63.0404064031371,53405.4723326222,0.0,1.0
2023-08-17,61.81,62.6834,61.75,62.66,8253,61.3916420321082,62.2591304668411,61.3320481391794,62.2358888485989,8309.24069001453,0.0,1.0
2023-08-18,62.09,62.2991,61.27,61.27,4126,61.6697468657757,61.8774315826324,60.8552969957494,60.8552969957494,4154.11693771962,0.0,1.0
2023-08-21,62.33,62.445,61.935,62.28,5496,61.9081224374907,62.0223440656042,61.5157959757098,61.8584608600501,5533.45290589118,0.0,1.0
2023-08-22,62.24,62.6,62.1007,62.6,6591,61.8187315980976,62.1762949556701,61.680374443348,62.1762949556701,6635.91486585312,0.0,1.0
2023-08-23,62.84,62.9639,62.42,62.42,7757,62.4146705273852,62.5377319162831,61.9975132768839,61.9975132768839,7809.86066066191,0.0,1.0
2023-08-24,61.92,62.88,61.92,62.88,5488,61.5008975024776,62.4543997893377,61.5008975024776,62.4543997893377,5525.39838928871,0.0,1.0
2023-08-25,62.2478,62.43,61.58,61.5999,4472,61.8264788041783,62.007445592372,61.1631987758813,61.1829640837026,4502.47478077609,0.0,1.0
2023-08-28,62.77,62.8919,62.6052,62.8919,4980,62.3451443189683,62.4662192447685,62.181459759724,62.4662192447685,5013.9365850324,0.0,1.0
2023-08-29,63.72,63.75,62.59,62.59,10404,63.2887142903403,63.3185112368047,62.166362640182,62.166362640182,10474.8988415014,0.0,1.0
2023-08-30,64.1357,64.3001,63.8691,63.8691,9578,63.7016006451817,63.8648879118065,63.4368051142682,63.4368051142682,9643.27000229725,0.0,1.0
2023-08-31,64.22,64.556,64.19,64.36,4869,63.7853300647466,64.1190558651476,63.7555331182822,63.9243824815804,4902.18016717324,0.0,1.0
2023-09-01,64.98,64.996,64.665,64.75,18959,64.5401860418442,64.5560777466252,64.2273181039682,64.3117427856173,19088.1975332589,0.0,1.0
2023-09-05,63.78,64.21,63.78,63.8752,200496,63.348308183269,63.7753977492585,63.348308183269,63.442863826716,201862.295090895,0.0,1.0
2023-09-06,63.79,63.9454,63.5,63.9454,4469,63.3582404987572,63.5125886814426,63.0702033496015,63.5125886814426,4499.45433705016,0.0,1.0
2023-09-07,63.26,63.26,63.0089,63.24,18411,62.8318277778865,62.8318277778865,62.5824273359796,62.8119631469102,18536.4631459903,0.0,1.0
2023-09-08,63.23,63.4707,63.1,63.4707,17319,62.8020308314221,63.0411016652213,62.6729107300765,63.0411016652213,17437.0216297542,0.0,1.0
2023-09-11,63.38,63.5966,63.2644,63.55,8513,62.951015563744,63.1661495172168,62.8361979967013,63.1198649270421,8571.01247959454,0.0,1.0
2023-09-12,63.19,63.615,63.12,63.12,12578,62.7623015694696,63.184424977715,62.6927753610527,62.6927753610527,12663.7137282204,0.0,1.0
2023-09-13,62.7,63.1,62.54,63.07,11643,62.2756181105514,62.6729107300765,62.1167010627414,62.6431137836121,11722.3421003077,0.0,1.0
2023-09-14,63.3733,63.4356,62.95,63.23,9772,62.9443609123669,63.006239237858,62.5239259977546,62.8020308314221,9838.59202990696,0.0,1.0
2023-09-15,62.68,62.69,62.49,62.6817,7323,62.2557534795751,62.2656857950633,62.0670394853008,62.2574419732081,7372.90313497837,0.0,1.0
2023-09-18,62.5979,62.8799,62.5979,62.64,4845,62.1742091694176,62.4543004661828,62.1742091694176,62.2160242176226,4878.01661736586,0.0,1.0
2023-09-19,62.24,62.64,62.0625,62.64,5794,61.8187315980976,62.2160242176226,61.6424329981834,62.2160242176226,5833.48364933288,0.0,1.0
2023-09-20,61.68,62.6804,61.63,62.43,8575,61.2625219307625,62.2561507721947,61.2128603533219,62.007445592372,8633.43498326363,0.0,1.0
2023-09-21,60.2,61.15,60.2,61.09,7222,59.7925392385199,60.7361092098918,59.7925392385199,60.6765153169631,7271.21486287228,0.0,1.0
2023-09-22,60.18,60.7347,60.17,60.54,6027,59.7726746075436,60.32362014767,59.7627422920555,60.1302379651161,6068.07144537957,0.0,1.0
2023-09-25,60.44,60.6516,59.81,59.81,10534,60.0309148102349,60.2410826059636,59.4051789344829,59.4051789344829,10605.7847362914,0.0,1.0
2023-09-26,59.71,60.1832,59.68,60.09,7376,59.3058557796017,59.7758529484998,59.2760588331373,59.6832837681505,7426.26430746967,0.0,1.0
2023-09-27,60.4206,60.65,60.19,60.21,2879,60.0116461181879,60.2394934354855,59.7826069230317,59.802471554008,2898.6191623109,0.0,1.0
2023-09-28,61.0929,61.4223,60.18,60.18,8682,60.6793956884546,61.0065661606335,59.7726746075436,59.7726746075436,8741.16414282155,0.0,1.0
2023-09-29,60.7,61.61,60.5744,61.61,17026,60.2891550129262,61.1929957223456,60.1644051303953,61.1929957223456,17142.0249591891,0.0,1.0
2023-10-02,59.95,60.4135,59.76,60.37,8525,59.5442313513167,60.0045941741913,59.3555173570423,59.961388601818,8583.09425449824,0.0,1.0
2023-10-03,59.02,59.78,58.68,59.66,38949,58.620526010921,59.3753819880185,58.2828272843247,59.256194202161,39214.42089366,0.0,1.0
2023-10-04,59.21,59.25,58.6581,59.02,6922,58.8092400051953,58.8489692671479,58.2610755134057,58.620526010921,6969.17049027998,0.0,1.0
2023-10-05,59.0584,59.3958,58.79,59.3,7278,58.6586661023954,58.9937824269647,58.3920827546941,58.8986308445885,7327.59647908952,0.0,1.0
2023-10-06,59.77,60.01,58.621,58.79,13464,59.3654496725304,59.6038252442454,58.2242266229447,58.3920827546941,13555.751441943,0.0,1.0
2023-10-09,60.1225,60.255,59.39,59.46,17610,59.7155637934869,59.8471669737045,58.9880216839816,59.0575478923985,17730.0046711688,0.0,1.0
2023-10-10,60.7755,61.316,60.43,60.43,116814,60.3641439948615,60.9009856469947,60.0209824947467,60.0209824947467,117610.037799995,0.0,1.0
2023-10-11,61.0,61.16,60.529,61.16,224700,60.5871244775699,60.74604152538,60.1193124180792,60.74604152538,226231.235071643,0.0,1.0
2023-10-12,59.705,61.17,59.355,61.17,15351,59.3008896218576,60.7559738408681,58.9532585797732,60.7559738408681,15455.6105455487,0.0,1.0
2023-10-13,59.04,59.9,58.8418,59.9,26220,58.6403906418972,59.4945697738761,58.4435321489225,59.4945697738761,26398.6781645682,0.0,1.0
2023-10-16,59.88,60.03,59.3022,59.37,26418,59.4747051428998,59.6236898752217,58.9008159539959,58.9681570530054,26598.0274504791,0.0,1.0
2023-10-17,60.63,60.96,59.41,59.41,29483,60.2196288045093,60.5473952156174,59.0078863149579,59.0078863149579,29683.9141237972,0.0,1.0
2023-10-18,59.03,60.12,59.03,60.12,5826,58.6304583264091,59.7130807146148,58.6304583264091,59.7130807146148,5865.70171574272,0.0,1.0
2023-10-19,58.2,59.335,58.1892,58.92,19281,57.8060761408946,58.9333939487969,57.7953492401674,58.5212028560397,19412.391826508,0.0,1.0
2023-10-20,57.4,58.11,57.4,58.11,15936,57.0114909018445,57.7166853015015,57.0114909018445,57.7166853015015,16044.5970721037,0.0,1.0
2023-10-23,56.94,57.6976,56.94,57.1,6307,56.5546043893907,57.3070766107711,56.5546043893907,56.7135214372007,6349.97952646573,0.0,1.0
2023-10-24,57.53,57.785,57.2399,57.44,11689,57.1406110031901,57.3938850481374,56.8524745308796,57.051220163797,11768.6555707718,0.0,1.0
2023-10-25,56.1,57.31,56.1,57.31,10358,55.7202898883881,56.9221000624514,55.7202898883881,56.9221000624514,10428.5853710373,0.0,1.0
2023-10-26,56.05,56.5881,55.845,56.28,9788,55.6706283109475,56.2050862073635,55.4670158434409,55.8990715671744,9854.70106311187,0.0,1.0
2023-10-27,55.49,56.23,55.3705,56.23,5630,55.1144186436124,55.8494099897337,54.9957274735293,55.8494099897337,5668.36605898241,0.0,1.0
2023-10-30,55.68,55.9095,55.325,55.88,11296,55.3031326378868,55.5310792783393,54.9505354380583,55.5017789476493,11372.9774426759,0.0,1.0
2023-10-31,56.21,56.27,55.5915,55.71,6578,55.8295453587575,55.8891392516862,55.2152316458169,55.3329295843512,6622.82627637412,0.0,1.0
2023-11-01,56.5053,56.53,55.9,55.9514,319134,56.1228466351219,56.1473794543775,55.5216435786256,55.5726956802345,321308.762676251,0.0,1.0
2023-11-02,57.5875,57.67,57.13,57.13,123100,57.1977218172469,57.2796634200239,56.7433183836651,56.7433183836651,123938.874220379,0.0,1.0
2023-11-03,58.87,59.119,58.25,58.25,19918,58.4715412785991,58.7188559342534,57.8557377183352,57.8557377183352,20053.732710979,0.0,1.0
2023-11-06,58.32,59.05,58.042,58.99,82855,57.9252639267521,58.6503229573853,57.6491455561822,58.5907290644566,83419.6216371204,0.0,1.0
2023-11-07,58.58,58.7884,58.41,58.56,10651,58.1835041294434,58.390493584216,58.0146547661452,58.1636394984671,10723.5820416024,0.0,1.0
2023-11-08,58.24,58.5105,58.095,58.5,11403,57.8458054028471,58.1144745368009,57.7017868282693,58.1040456055384,11480.7066022338,0.0,1.0
2023-11-09,57.68,58.62,57.5755,58.6,12142,57.289595735512,58.2232333913959,57.1858030386611,58.2033687604197,12224.7425733862,0.0,1.0
2023-11-10,58.55,58.55,57.7673,57.89,5351,58.153707182979,58.153707182979,57.3763048497234,57.4981743607627,5387.46479247156,0.0,1.0
2023-11-13,58.64,58.72,58.2,58.31,7355,58.2430980223722,58.3225565462772,57.8060761408946,57.915331611264,7405.12120138821,0.0,1.0
2023-11-14,60.9,60.92,59.95,59.95,15092,60.4878013226887,60.5076659536649,59.5442313513167,59.5442313513167,15194.845570544,0.0,1.0
2023-11-15,60.89,61.69,60.83,61.1319,34307,60.4778690072006,61.2724542462507,60.4182751142718,60.7181317188583,34540.7876350816,0.0,1.0
2023-11-16,60.05,60.7,59.7904,60.7,68552,59.643554506198,60.2891550129262,59.3857115961262,60.2891550129262,69019.1527664941,0.0,1.0
2023-11-17,60.5861,60.64,60.31,60.4,16577,60.1760259395164,60.2295611199974,59.9017947088892,59.9911855482824,16689.9652148759,0.0,1.0
2023-11-20,60.92,60.94,60.54,60.64,16150,60.5076659536649,60.5275305846412,60.1302379651161,60.2295611199974,16260.0553912195,0.0,1.0
2023-11-21,60.4897,60.6923,60.4427,60.682,27690,60.0802784182109,60.2815071300003,60.0335965354167,60.2712768450475,27878.6955902705,0.0,1.0
2023-11-22,61.0522,61.22,60.7925,60.8,14504,60.638971164418,60.8056354183087,60.3810289311913,60.3884781678074,14602.838600263,0.0,1.0
2023-11-24,61.3206,61.4,61.21,61.21,3697,60.9055545121193,60.984417097095,60.7957031028206,60.7957031028206,3722.19348491261,0.0,1.0
2023-11-27,61.3916,61.49,61.12,61.12,7042,60.976073952085,61.0738079364881,60.7063122634275,60.7063122634275,7089.9882393169,0.0,1.0
2023-11-28,61.0,61.4477,60.938,61.4,11237,60.5871244775699,61.0317942419734,60.5255441215436,60.984417097095,11313.5753827328,0.0,1.0
2023-11-29,61.3,62.0,61.29,61.29,38546,60.8850939422137,61.5803560263826,60.8751616267256,60.8751616267256,38808.674619811,0.0,1.0
2023-11-30,61.99,61.99,61.6,61.75,13038,61.5704237108944,61.5704237108944,61.1830634068575,61.3320481391794,13126.8484328619,0.0,1.0
2023-12-01,63.78,63.78,62.2778,62.2778,19200,63.348308183269,63.348308183269,61.8562757506427,61.8562757506427,19330.8398459081,0.0,1.0
2023-12-04,64.16,64.18,63.53,63.54,15250,63.7257361718178,63.7456008027941,63.1000002960659,63.109932611554,15353.9222734426,0.0,1.0
2023-12-05,63.555,63.85,63.33,63.818,83600,63.1248310847862,63.4178343916859,62.9013539863034,63.3860509821239,84169.6984957246,0.0,1.0
2023-12-06,63.31,64.3063,63.26,64.28,9291,62.8814893553271,63.8710459474091,62.8318277778865,63.8449239576753,9354.31421918394,0.0,1.0
2023-12-07,63.57,63.57,63.17,63.41,13921,63.1397295580184,63.1397295580184,62.7424369384933,62.9808125102084,14015.8657028586,0.0,1.0
2023-12-08,64.1,64.25,63.7,63.99,7765,63.6661422788891,63.815127011211,63.268849659364,63.5568868085197,7817.91517726437,0.0,1.0
2023-12-11,64.4784,64.5,64.2,64.35,45142,64.0419810969598,64.0634348984141,63.7654654337703,63.9144501660922,45449.6235585407,0.0,1.0
2023-12-12,64.57,64.8762,64.32,64.32,7673,64.132961106831,64.4370886070774,63.8846532196278,63.8846532196278,7725.28823633607,0.0,1.0
2023-12-13,66.1805,66.1805,64.26,64.7,24788,65.7325605161937,65.7325605161937,63.8250593266991,64.2620812081767,24956.9196927275,0.0,1.0
2023-12-14,67.4936,67.808,66.98,66.98,27912,67.0367728629396,67.3490448618863,66.5266491394694,66.5266491394694,28102.2084259888,0.0,1.0
2023-12-15,67.25,67.6,66.98,67.46,14319,66.7948216576488,67.1424526997332,66.5266491394694,67.0034002828995,14416.5779038311,0.0,1.0
2023-12-18,67.43,67.49,67.2699,67.4067,11900,66.9736033364351,67.0331972293639,66.8145869654702,66.9504610413478,11981.0934461618,0.0,1.0
2023-12-19,68.48,68.48,67.63,67.63,29224,68.0164964626884,68.0164964626884,67.1722496461976,67.1722496461976,29423.1491487925,0.0,1.0
2023-12-20,67.05,68.7,67.05,68.2671,6926,66.5961753478863,68.2350074034271,66.5961753478863,67.8050374659462,6973.19774858121,0.0,1.0
2023-12-21,68.17,68.17,67.4597,67.918,9280,67.7085946825565,67.7085946825565,67.0031023134348,67.4583003322557,9343.23925885555,0.0,1.0
2023-12-22,68.3991,68.68,68.36,68.36,11775,67.9976250632609,68.2768762943483,67.9587545643805,67.9587545643805,11844.5225366431,0.0619,1.0
2023-12-26,68.9201,68.99,68.5479,68.661,3568,68.5155670048648,68.5850567202547,68.145551667696,68.2579878166315,3589.0663618465,0.0,1.0
2023-12-27,69.0,69.24,68.75,68.89,12447,68.5949980243162,68.833589321792,68.3464654227788,68.4856436796397,12520.4901922375,0.0,1.0
2023-12-28,68.9,69.1522,68.72,69.0,7316,68.4955849837012,68.7463046721321,68.3166415105943,68.5949980243162,7359.19548858435,0.0,1.0
2023-12-29,68.12,68.86,68.05,68.86,6802,67.7201632669046,68.4558197674552,67.6505741384741,68.4558197674552,6842.16070439458,0.0,1.0
2024-01-02,67.24,67.7866,66.86,67.76,21111,66.845328509493,67.3887201894944,66.4675589551562,67.3622763206908,21235.6446090082,0.0,1.0
2024-01-03,65.37,66.0243,65.37,65.975,18087,64.9863046499934,65.6367641747371,64.9863046499934,65.5877535457139,18193.7901588334,0.0,1.0
2024-01-04,65.36,65.7699,65.31,65.43,15399,64.9763633459319,65.3838573994126,64.9266568256245,65.0459524743624,15489.9195364558,0.0,1.0
2024-01-05,65.4072,65.8369,65.24,65.2846,9797,65.0232863011022,65.4504641366246,64.857067697194,64.9014059133083,9854.84393133692,0.0,1.0
2024-01-08,66.5603,66.5603,65.33,65.33,8116,66.1696180724332,66.1696180724332,64.9465394337474,64.9465394337474,8163.9188881015,0.0,1.0
2024-01-09,66.3,66.62,65.9428,65.98,13941,65.9108459277125,66.2289676576803,65.5557425466359,65.5927241977446,14023.3111408358,0.0,1.0
2024-01-10,66.59,66.64,66.26,66.28,8632,66.1991437454958,66.2488502658033,65.8710807114665,65.8909633195895,8682.96548079007,0.0,1.0
2024-01-11,66.5317,66.5317,65.66,66.39,6645,66.1411859428173,66.1411859428173,65.2746024677768,66.0003176642659,6684.23373723934,0.0,1.0
2024-01-12,66.35,67.0403,66.22,67.0403,8897,65.96055244802,66.646800667385,65.8313154952205,66.646800667385,8949.53010688012,0.0,1.0
2024-01-16,66.0425,66.2112,65.69,65.88,6627,65.654857348129,65.8225671476464,65.3044263799613,65.4933111571297,6666.1274607502,0.0,1.0
2024-01-17,65.7129,65.7129,65.28,65.34,9044,65.3271919662621,65.3271919662621,64.89683291344,64.9564807378089,9097.3980315414,0.0,1.0
2024-01-18,66.31,66.31,65.51,66.12,7589,65.920787231774,65.920787231774,65.1254829068544,65.7319024546056,7633.80734866958,0.0,1.0
2024-01-19,66.77,66.77,65.9394,65.97,85859,66.3780872186027,66.3780872186027,65.552362503255,65.5827828936831,86365.932948929,0.0,1.0
2024-01-22,67.8075,68.155,67.17,67.17,28379,67.4094975149829,67.7549578311198,66.7757393810626,66.7757393810626,28546.5566936215,0.0,1.0
2024-01-23,67.4771,67.625,67.1832,67.2759,25424,67.0810368287911,67.2280687158606,66.7888619024237,66.8810177910738,25574.1096366551,0.0,1.0
2024-01-24,66.69,68.27,66.6384,68.27,10176,66.2985567861108,67.869282827827,66.2472596571535,67.869282827827,10236.0816418582,0.0,1.0
2024-01-25,67.0,67.39,66.646,67.39,6500,66.6067372120171,66.9944480704154,66.2548150482402,66.9944480704154,6538.37762107686,0.0,1.0
2024-01-26,66.96,67.32,66.93,67.05,22959,66.5669719957712,66.924858941985,66.5371480835867,66.6564437323246,23094.5556618928,0.0,1.0
2024-01-29,68.21,68.23,67.04,67.04,12802,67.809635003458,67.829517611581,66.6465024282631,66.6465024282631,12877.5862007732,0.0,1.0
2024-01-30,67.72,68.07,67.6539,67.97,7096,67.3225111044448,67.6704567465971,67.2567990845983,67.5710437059822,7137.89655371713,0.0,1.0
2024-01-31,66.4974,67.6314,66.43,67.48,17654,66.1070872698864,67.2344311504599,66.0400828805119,67.0839198069689,17758.2336188447,0.0,1.0
2024-02-01,67.4556,67.53,66.3697,66.79,8366,67.0596630250589,67.1336263272764,65.9801368170211,66.3979698267257,8415.39495045061,0.0,1.0
2024-02-02,67.8,67.86,66.762,66.97,7227,67.4020415369367,67.4616893613057,66.3701341753536,66.5769132998327,7269.67001038807,0.0,1.0
2024-02-05,66.85,67.28,66.3,67.28,19076,66.4576176510947,66.885093725739,65.9108459277125,66.885093725739,19188.6294614865,0.0,1.0
2024-02-06,67.48,67.48,67.0,67.0,11770,67.0839198069689,67.0839198069689,66.6067372120171,66.6067372120171,11839.4930153961,0.0,1.0
2024-02-07,67.885,68.1161,67.3446,67.3446,6981,67.4865426214594,67.7162861583206,66.9493145499763,66.9493145499763,7022.21756503655,0.0,1.0
2024-02-08,68.97,68.97,67.99,67.99,8193,68.5651741121317,68.5651741121317,67.5909263141051,67.5909263141051,8241.37351530503,0.0,1.0
2024-02-09,69.6131,69.66,69.1785,69.2523,3879,69.2044993763264,69.2511240923748,68.7724503018138,68.8458171257877,3901.90258340879,0.0,1.0
2024-02-12,70.12,70.405,69.81,69.81,8907,69.7084240792036,69.9917512449562,69.4002436532973,69.4002436532973,8959.58914937409,0.0,1.0
2024-02-13,68.0644,68.94,67.6518,68.35,9031,67.6648896163227,68.5353501999472,67.2547114107454,67.948813260319,9084.32127629924,0.0,1.0
2024-02-14,69.78,69.78,68.97,69.07,5102,69.3704197411128,69.3704197411128,68.5651741121317,68.6645871527466,5132.12348042063,0.0,1.0
2024-02-15,71.17,71.17,70.3999,70.6327,18671,70.7522610056606,70.7522610056606,69.9866811798849,70.2181147384365,18781.2382404809,0.0,1.0
2024-02-16,70.3814,71.048,70.34,70.474,20735,69.9682897673711,70.6309770961104,69.9271327685565,70.0603462429805,20857.4246112352,0.0,1.0
2024-02-20,69.526,69.95,69.27,69.95,8751,69.1179106179508,69.5394219101582,68.8634132339765,69.5394219101582,8802.66808646824,0.0,1.0
2024-02-21,68.96,69.16,68.58,69.1171,7963,68.5552328080702,68.7540588893001,68.1774632537334,68.7114106948762,8010.01553794385,0.0,1.0
2024-02-22,70.12,70.12,69.77,69.77,6254,69.7084240792036,69.7084240792036,69.3604784370513,69.3604784370513,6290.92517572534,0.0,1.0
2024-02-23,70.7275,70.875,70.28,70.55,23057,70.3123583009394,70.4589925358465,69.8674849441875,70.1359001538479,23193.1342783337,0.0,1.0
2024-02-26,71.46,71.5925,70.82,70.82,5209,71.0405588234439,71.1722811022588,70.4043153635083,70.4043153635083,5239.75523510606,0.0,1.0
2024-02-27,72.25,72.3201,72.01,72.01,20020,71.8259218443021,71.8956103857731,71.5873305468262,71.5873305468262,20138.2030729167,0.0,1.0
2024-02-28,72.2811,72.4699,71.9,71.9,5788,71.8568392999333,72.0445311206143,71.4779762021497,71.4779762021497,5822.17379550659,0.0,1.0
2024-02-29,72.93,73.265,72.6331,73.22,6451,72.5019305204837,72.8349642065438,72.2067732028979,72.7902283382671,6489.08831285643,0.0,1.0
2024-03-01,73.74,73.74,72.8576,73.2,10819,73.3071761494648,73.3071761494648,72.4299554790785,72.7703457301441,10882.8780742201,0.0,1.0
2024-03-04,73.79,74.14,73.74,74.06,10015,73.3568826697723,73.7048283119246,73.3071761494648,73.6252978794327,10074.1310577053,0.0,1.0
2024-03-05,72.41,73.4,72.4,73.172,19937,71.984982709286,72.969171811374,71.9750414052245,72.7425100787719,20054.7130202168,0.0,1.0
2024-03-06,73.22,73.6699,73.095,73.45,18127,72.7902283382671,73.2374876079937,72.6659620374984,73.0188783316815,18234.0263288093,0.0,1.0
2024-03-07,73.88,73.9382,73.7299,73.78,8419,73.4463544063258,73.5042127959637,73.2971354323627,73.3469413657108,8468.70787566862,0.0,1.0
2024-03-08,73.82,75.0818,73.6896,74.52,7099,73.3867065819568,74.6411003284362,73.2570719769949,74.0825978662614,7140.91426646532,0.0,1.0
2024-03-11,73.21,73.85,73.09,73.85,9098,72.7802870342056,73.4165304941413,72.6609913854677,73.4165304941413,9151.71686100881,0.0,1.0
2024-03-12,73.5809,73.61,73.045,73.34,5224,73.1490100018464,73.1779391966654,72.6162555171909,72.909523987005,5254.843798847,0.0,1.0
2024-03-13,73.86,74.0818,73.74,73.9145,5717,73.4264717982028,73.6469699222867,73.3071761494648,73.4806519053379,5750.75459379944,0.0,1.0
2024-03-14,72.87,73.91,72.38,73.91,40472,72.4422826961148,73.4761783185102,71.9551587971015,73.4761783185102,40710.9567815727,0.0,1.0
2024-03-15,72.7844,72.9612,72.5062,72.54,5367,72.3571851333484,72.5329473891556,72.0806180543576,72.1142196620854,5398.68810651069,0.0,1.0
2024-03-18,72.8,73.1477,72.7303,73.07,6667,72.3726935676843,72.7183527099025,72.3034026783757,72.6411087773447,6706.36363072606,0.0,1.0
2024-03-19,73.21,73.22,72.455,72.455,7330,72.7802870342056,72.7902283382671,72.0297185775627,72.0297185775627,7373.2781480759,0.0,1.0
2024-03-20,74.36,74.36,73.1012,73.1012,9342,73.9235370012775,73.9235370012775,72.6721256460165,72.6721256460165,9397.15749786154,0.0,1.0
2024-03-21,75.36,75.5658,74.87,74.87,35772,74.917667407427,75.1222594450126,74.4305435084138,74.4305435084138,35983.2068094095,0.0,1.0
2024-03-22,74.77,75.24,74.53,75.24,19606,74.3311304677988,74.7983717586891,74.0925391703229,74.7983717586891,19721.7587136666,0.0,1.0
2024-03-25,74.865,75.2172,74.865,74.94,15527,74.425572856383,74.7757055854289,74.425572856383,74.5001326368442,15618.6752803785,0.0,1.0
2024-03-26,74.92,75.2699,74.92,75.1,7671,74.4802500287213,74.828096257833,74.4802500287213,74.6591935018282,7716.29149712008,0.0,1.0
2024-03-27,75.79,75.79,75.1906,75.2299,10052,75.3451434820713,75.3451434820713,74.7492617166253,74.788331041587,10111.349514933,0.0,1.0
2024-03-28,75.61,76.0964,75.61,75.9628,11234,75.1662000089644,75.6497450385155,75.1662000089644,75.516929216254,11300.3283377196,0.0,1.0
2024-04-01,75.09,75.565,75.02,75.47,187010,74.6492521977667,75.1214641406877,74.5796630693362,75.0270217521035,188114.153679628,0.0,1.0
2024-04-02,73.89,74.19,73.5619,74.19,8932,73.4562957103873,73.7545348322321,73.1301215241296,73.7545348322321,8984.73675560899,0.0,1.0
2024-04-03,74.28,74.5436,73.5,73.5,7506,73.8440065687856,74.1060593438466,73.0685848519889,73.0685848519889,7550.31729596967,0.0,1.0
2024-04-04,73.4,75.16,73.34,75.16,65441,72.969171811374,74.7188413261971,72.909523987005,74.7188413261971,65827.3799847524,0.0,1.0
2024-04-05,74.17,74.4066,73.38,73.38,9007,73.7346522241091,73.9698634782041,72.949289203251,72.949289203251,9060.17957431373,0.0,1.0
2024-04-08,74.56,74.6219,74.25,74.25,5745,74.1223630825074,74.1838997546481,73.8141826566011,73.8141826566011,5778.91991278255,0.0,1.0
2024-04-09,74.39,74.7198,73.6397,74.7198,19123,73.953360913462,74.2812251214101,73.207464869728,74.2812251214101,19235.9069612081,0.0,1.0
2024-04-10,73.12,73.5099,72.82,72.82,6272,72.6908152976521,73.0784267430098,72.3925761758073,72.3925761758073,6309.03145221447,0.0,1.0
2024-04-11,73.47,73.555,72.8852,73.04,4602,73.0387609398045,73.1232620243272,72.4573934782882,72.6112848651602,4629.17135572241,0.0,1.0
2024-04-12,72.13,72.89,71.81,72.89,9912,71.7066261955641,72.4621653042377,71.3885044655963,72.4621653042377,9970.52292001751,0.0,1.0
2024-04-15,70.93,72.7217,70.8078,72.7217,7832,70.5136697081847,72.2948531568828,70.3921869725532,72.2948531568828,7878.24208127292,0.0,1.0
2024-04-16,70.8308,71.05,70.39,70.71,8504,70.4150519718947,70.6329653569226,69.976839288864,70.2949610188318,8554.20973686732,0.0,1.0
2024-04-17,70.2019,71.21,70.2019,71.21,4872,69.7898433594672,70.7920262219066,69.7898433594672,70.7920262219066,4900.76550305946,0.0,1.0
2024-04-18,69.82,70.84,69.7814,70.705,4850,69.4101849573588,70.4241979716313,69.3718115236814,70.2899903668011,4878.63560957273,0.0,1.0
2024-04-19,69.75,70.0644,69.3109,69.67,7305,69.3405958289283,69.6531504286217,68.904073167588,69.2610653964363,7348.13054184099,0.0,1.0
2024-04-22,70.54,70.8703,69.88,70.16,4513,70.1259588497864,70.4543201229376,69.4698327817277,69.7481892954496,4539.64587752613,0.0,1.0
2024-04-23,71.98,72.06,71.3001,71.3001,8494,71.5575066346417,71.6370370671337,70.8815973715006,70.8815973715006,8544.15069437336,0.0,1.0
2024-04-24,71.77,72.3776,71.25,72.01,71388,71.3487392493503,71.9527728841267,70.8317914381525,71.5873305468262,71809.492555913,0.0,1.0
2024-04-25,71.28,71.4473,70.51,70.79,75235,70.861615350337,71.0279333672858,70.0961349376019,70.3744914513238,75679.2062033412,0.0,1.0
2024-04-26,71.62,71.84,71.1705,71.18,22220,71.1996196884279,71.4183283777808,70.7527580708637,70.7622023097221,22351.1924215889,0.0,1.0
2024-04-29,71.8834,72.0189,71.59,71.81,5134,71.4614736374077,71.5961783074409,71.1697957762434,71.3885044655963,5164.31241640132,0.0,1.0
2024-04-30,70.43,71.54,70.43,71.42,30028,70.01660450511,71.1200892559359,70.01660450511,71.000793607198,30205.2928008763,0.0,1.0
2024-05-01,70.51,71.6596,70.09,70.505,8278,70.0961349376019,71.2389872525114,69.6786001670191,70.0911642855712,8326.87537650373,0.0,1.0
2024-05-02,71.81,71.81,71.12,71.72,24144,71.3885044655963,71.3885044655963,70.7025544853531,71.2990327290428,24286.5521974276,0.0,1.0
2024-05-03,72.57,72.7344,72.57,72.7344,2928,72.1440435742699,72.3074786130409,72.1440435742699,72.3074786130409,2945.28764223278,0.0,1.0
2024-05-06,73.7597,73.7617,73.1767,73.26,44819,73.326760518466,73.3287487792783,72.7471824916808,72.8299935545131,45083.622553699,0.0,1.0
2024-05-07,74.11,74.39,73.97,74.05,8553,73.6750043997401,73.953360913462,73.5358261428792,73.6153565753712,8603.49904508775,0.0,1.0
2024-05-08,73.65,73.88,73.405,73.49,9041,73.2177044129114,73.4463544063258,72.9741424634047,73.0586435479274,9094.38031879321,0.0,1.0
2024-05-09,74.3216,74.36,73.65,73.76,7276,73.8853623936814,73.9235370012775,73.2177044129114,73.3270587575878,7318.95931860849,0.0,1.0
2024-05-10,74.12,74.125,74.07,74.07,5662,73.6849457038016,73.6899163558324,73.6352391834942,73.6352391834942,5695.42986008265,0.0,1.0
2024-05-13,73.7369,74.65,73.7369,74.65,11161,73.3040943452058,74.2118348190609,73.3040943452058,74.2118348190609,11226.8973275137,0.0,1.0
2024-05-14,74.36,74.44,74.1411,74.29,64092,73.9235370012775,74.0030674337695,73.7059218553714,73.8539478728471,64470.4151523166,0.0,1.0
2024-05-15,75.38,75.38,74.915,75.19,8152,74.93755001555,74.93755001555,74.4752793766905,74.7486652383816,8200.13144107978,0.0,1.0
2024-05-16,74.49,75.24,74.49,75.24,7677,74.052773954077,74.7983717586891,74.052773954077,74.7983717586891,7722.32692261646,0.0,1.0
2024-05-17,74.5,74.735,74.315,74.59,12631,74.0627152581385,74.2963359035836,73.8788011330008,74.1521869946919,12705.5765741264,0.0,1.0
2024-05-20,74.8687,74.9557,74.6221,74.6221,7584,74.4292511388858,74.5157404842208,74.1840985807293,74.1840985807293,7628.7778274226,0.0,1.0
2024-05-21,74.86,74.86,74.5945,74.6584,4815,74.4206022043523,74.4206022043523,74.1566605815196,74.2201855144725,4843.42896084385,0.0,1.0
2024-05-22,74.1272,74.83,73.9,74.83,7113,73.6921034427259,74.3907782921678,73.4662370144488,74.3907782921678,7154.99692595688,0.0,1.0
2024-05-23,73.38,74.28,73.2601,74.28,6355,72.949289203251,73.8440065687856,72.8300929675537,73.8440065687856,6392.52150491437,0.0,1.0
2024-05-24,74.2594,74.2594,74.1412,74.19,2769,73.8235274824189,73.8235274824189,73.706021268412,73.7545348322321,2785.34886657874,0.0,1.0
2024-05-28,73.85,74.76,73.5658,74.76,5460,73.4165304941413,74.3211891637373,73.1339986327136,74.3211891637373,5492.23720170456,0.0,1.0
2024-05-29,73.11,73.25,72.81,73.01,10964,72.6808739935906,72.8200522504516,72.3826348717458,72.5814609529757,11028.7341903826,0.0,1.0
2024-05-30,73.06,73.4377,73.035,73.08,13983,72.6311674732832,73.0066505276858,72.6063142131294,72.6510500814062,14065.5591193104,0.0,1.0
2024-05-31,73.56,73.57,72.61,73.57,9584,73.1282326763579,73.1381739804194,72.1838087905159,73.1381739804194,9640.58632621548,0.0,1.0
2024-06-03,72.9791,74.21,72.58,74.21,21415,72.5507423234257,73.7744174403551,72.1539848783314,73.7744174403551,21541.4395008247,0.0,1.0
2024-06-04,72.0594,72.445,72.0,72.445,14131,71.63644058889,72.0197772735012,71.5773892427647,72.0197772735012,14214.4329482211,0.0,1.0
2024-06-05,73.38,73.38,72.55,72.55,89458,72.949289203251,72.949289203251,72.1241609661469,72.1241609661469,89986.1823425067,0.0,1.0
2024-06-06,72.99,73.61,72.81,73.46,4918,72.5615783448527,73.1779391966654,72.3826348717458,73.028819635743,4947.03709853169,0.0,1.0
2024-06-07,72.34,72.7753,72.27,72.44,5184,71.9153935808555,72.3481385466524,71.845804452425,72.0148066214705,5214.60762887115,0.0,1.0
2024-06-10,72.74,72.77,71.87,71.87,6846,72.3130457433153,72.3428696554998,71.4481522899653,71.4481522899653,6886.42049136803,0.0,1.0
2024-06-11,72.382,72.4991,72.04,72.0946,3127,71.9571470579138,72.0735597284739,71.6171544590107,71.6714339791864,3145.46258786267,0.0,1.0
2024-06-12,73.74,74.4701,73.62,74.03,6453,73.3071761494648,74.0329907589946,73.1878805007269,73.5954739672482,6491.10012135523,0.0,1.0
2024-06-13,73.1,73.72,72.6104,73.72,6854,72.6709326895291,73.2872935413418,72.1842064426783,73.2872935413418,6894.4677253632,0.0,1.0
2024-06-14,71.9791,72.47,71.8293,72.47,1611,71.5566119172762,72.044630533655,71.407691182435,72.044630533655,1620.51174577766,0.0,1.0
2024-06-17,72.84,72.87,71.8301,71.97,8759,72.4124587839303,72.4422826961148,71.4084864867599,71.5475653305802,8810.71532046341,0.0,1.0
2024-06-18,73.19,73.34,72.905,72.905,25978,72.7604044260826,72.909523987005,72.47707726033,72.47707726033,26131.3805908207,0.0,1.0
2024-06-20,72.87,73.36,72.6441,73.31,6038,72.4422826961148,72.929406595128,72.2177086373656,72.8797000748205,6073.6498578557,0.0,1.0
2024-06-21,72.9132,73.03,72.265,73.03,6075,72.4852291296604,72.6013435610987,71.8408338003943,72.6013435610987,6110.86831508337,0.0,1.0
2024-06-24,73.12,73.5437,72.9866,72.9866,3847,72.6908152976521,73.1120283507377,72.5581983014718,72.5581983014718,3869.71364742811,0.0,1.0
2024-06-25,73.077,73.077,72.7301,72.7301,1526,72.6480676901877,72.6480676901877,72.3032038522944,72.3032038522944,1535.00988457897,0.0,1.0
2024-06-26,72.86,73.1,72.72,72.9017,28907,72.4323413920533,72.6709326895291,72.2931631351923,72.4737966299897,29077.6741373029,0.0,1.0
2024-06-27,73.55,73.55,72.92,73.0821,6214,73.1182913722964,73.1182913722964,72.4919892164222,72.6531377552591,6250.68900574948,0.0,1.0
2024-06-28,73.58,73.93,73.095,73.77,6736,73.1481152844809,73.4960609266332,72.6659620374984,73.3370000616493,6775.77102393442,0.0,1.0
2024-07-01,72.9208,74.03,72.72,73.97,78275,72.4927845207472,73.5954739672482,72.2931631351923,73.5358261428792,78737.1551215063,0.0,1.0
2024-07-02,73.1566,73.1566,72.77,72.77,6624,72.7272004705172,72.7272004705172,72.3428696554998,72.3428696554998,6663.10974800202,0.0,1.0
2024-07-03,73.31,73.5534,73.1857,73.44,3519,72.8797000748205,73.1216714156773,72.7561296653361,73.00893702762,3539.77705362607,0.0,1.0
2024-07-05,72.93,73.2,72.725,73.2,14479,72.5019305204837,72.7703457301441,72.2981337872231,72.7703457301441,14564.4876270111,0.0,1.0
2024-07-08,73.1,73.57,73.06,73.57,4440,72.6709326895291,73.1381739804194,72.6311674732832,73.1381739804194,4466.21486732019,0.0,1.0
2024-07-09,72.59,73.14,72.59,73.14,9641,72.1639261823929,72.7106979057751,72.1639261823929,72.7106979057751,9697.92286843107,0.0,1.0
2024-07-10,73.19,73.19,72.68,73.14,17647,72.7604044260826,72.7604044260826,72.2533979189464,72.7106979057751,17751.192289099,0.0,1.0
2024-07-11,74.52,74.68,73.93,73.93,53779,74.0825978662614,74.2416587312454,73.4960609266332,73.4960609266332,54096.5246282912,0.0,1.0
2024-07-12,75.34,75.655,75.01,75.01,4952,74.897784799304,75.2109358772411,74.5697217652747,74.5697217652747,4981.23784301117,0.0,1.0
2024-07-15,76.08,76.3692,76.0502,76.1,7541,75.6334412998547,75.9209438133131,75.6038162137514,75.6533239079777,7585.52394469855,0.0,1.0
2024-07-16,77.88,77.92,76.54,76.5516,69823,77.4228760309238,77.4626412471698,76.0907412866835,76.1022731993948,70235.2524056076,0.0,1.0
2024-07-17,76.1713,77.8099,76.17,77.16,5843,75.7242054059361,77.3531874894527,75.7229130364081,76.7071021384962,5877.4985292234,0.0,1.0
2024-07-18,75.38,76.64,75.0,76.3,10174,74.93755001555,76.1901543272984,74.5597804612132,75.8521499892076,10234.0698333594,0.0,1.0
2024-07-19,75.25,75.39,75.16,75.39,2383,74.8083130627506,74.9474913196115,74.7188413261971,74.9474913196115,2397.06982631172,0.0,1.0
2024-07-22,76.3116,76.36,75.27,75.62,40074,75.8636819019189,75.9117978135765,74.8281956708736,75.1761413130259,40310.6068903129,0.0,1.0
2024-07-23,76.5699,76.845,76.06,76.06,18147,76.1204657858273,76.3939510605591,75.6135586917317,75.6135586917317,18254.1444137972,0.0,1.0
2024-07-24,74.72,76.1588,74.72,75.76,17788,74.2814239474913,75.7117787758593,74.2814239474913,75.3153195698868,17893.0247882639,0.0,1.0
2024-07-25,74.82,75.7327,74.55,74.82,9057,74.3808369881063,75.2881798097989,74.1124217784459,74.3808369881063,9110.47478678355,0.0,1.0
2024-07-26,76.1,76.23,75.725,75.81,11401,75.6533239079777,75.7825608607771,75.2805250056716,75.3650260901943,11468.3143473688,0.0,1.0
2024-07-29,75.9,76.6604,75.6255,76.6604,4238,75.4544978267478,76.2104345875838,75.1816090302597,76.2104345875838,4263.02220894211,0.0,1.0
2024-07-30,75.92,76.7699,75.425,76.7699,53310,75.4743804348708,76.3192918670572,74.9822858838267,76.3192918670572,53624.7555353242,0.0,1.0
2024-07-31,76.7,77.0125,76.15,76.69,4765,76.2498021516674,76.5604679035891,75.7030304282851,76.2398608476059,4793.13374837403,0.0,1.0
2024-08-01,75.2,75.81,74.57,75.81,11671,74.7586065424431,75.3650260901943,74.1323043865689,75.3650260901943,11739.9084947058,0.0,1.0
2024-08-02,72.9849,73.39,72.27,73.39,10996,72.5565082797813,72.9592305073125,71.845804452425,72.9592305073125,11060.9231263633,0.0,1.0
2024-08-05,71.21,71.96,69.45,69.46,7291,70.7920262219066,71.5376240265187,69.0423567070834,69.0522980111449,7334.04788234944,0.0,1.0
2024-08-06,72.34,73.1,71.15,71.71,46677,71.9153935808555,72.6709326895291,70.7323783975376,71.2890914249813,46952.5926490776,0.0,1.0
2024-08-07,71.45,73.49,71.4,73.49,7675,71.0306175193825,73.0586435479274,70.980910999075,73.0586435479274,7720.31511411767,0.0,1.0
2024-08-08,73.34,73.34,71.905,72.01,14496,72.909523987005,72.909523987005,71.4829468541805,71.5873305468262,14581.5879992508,0.0,1.0
2024-08-09,73.49,73.5454,73.14,73.27,2562,73.0586435479274,73.1137183724281,72.7106979057751,72.8399348585746,2577.12668695368,0.0,1.0
2024-08-12,72.98,73.63,72.85,73.63,11989,72.5516370407912,73.1978218047884,72.4224000879918,73.1978218047884,12059.7860460139,0.0,1.0
2024-08-13,74.05,74.1,73.47,73.47,9484,73.6153565753712,73.6650630956786,73.0387609398045,73.0387609398045,9539.99590127583,0.0,1.0
2024-08-14,73.98,74.27,73.91,74.12,8955,73.5457674469407,73.8340652647241,73.4761783185102,73.6849457038016,9007.87255334512,0.0,1.0
2024-08-15,75.41,75.5924,75.16,75.16,10133,74.9673739277345,75.1487033138162,74.7188413261971,74.7188413261971,10192.8277591341,0.0,1.0
2024-08-16,75.5522,75.64,75.28,75.28,16181,75.108739271489,75.1960239211489,74.8381369749351,74.8381369749351,16276.5366594838,0.0,1.0
2024-08-19,76.2532,76.3,75.72,75.77,7363,75.8056246861998,75.8521499892076,75.2755543536409,75.3252608739483,7406.47298830598,0.0,1.0
2024-08-20,75.5188,76.29,75.345,76.29,22540,75.0755353159236,75.8422086851461,74.9027554513348,75.8422086851461,22673.0817813957,0.0,1.0
2024-08-21,76.7293,76.7293,75.6901,75.97,29762,76.2789301725676,76.2789301725676,75.245829854497,75.5240869551782,29937.7222705368,0.0,1.0
2024-08-22,76.2031,77.12,76.2031,77.12,10377,75.7558187528517,76.6673369222502,75.7558187528517,76.6673369222502,10438.2683959869,0.0,1.0
2024-08-23,77.95,77.95,76.935,76.935,6014,77.4924651593543,77.4924651593543,76.4834227971125,76.4834227971125,6049.50815587018,0.0,1.0
2024-08-26,77.59,78.356,77.59,78.22,43998,77.1345782131404,77.896082104251,77.1345782131404,77.7608803690146,44257.7751649446,0.0,1.0
2024-08-27,77.58,77.58,77.16,77.16,5277,77.1246369090789,77.1246369090789,76.7071021384962,76.7071021384962,5308.15672406501,0.0,1.0
2024-08-28,76.92,77.51,76.785,77.24,4957,76.4685108410203,77.0550477806485,76.3343032361901,76.7866325709881,4986.26736425815,0.0,1.0
2024-08-29,77.34,78.0,77.2459,77.73,3905,76.8860456116031,77.5421716796617,76.7924979403844,77.2737564700014,3928.05609389309,0.0,1.0
2024-08-30,77.89,77.89,76.79,77.6117,48588,77.4328173349853,77.4328173349853,76.3392738882208,77.1561508429539,48874.8756696742,0.0,1.0
2024-09-03,75.4009,77.37,75.35,77.37,17832,74.9583273410385,76.9158695237875,74.9077261033655,76.9158695237875,17937.2845752373,0.0,1.0
2024-09-04,75.43,75.65,74.95,75.0703,15076,74.9872565358575,75.2059652252104,74.5100739409057,74.6296678287655,15165.0124639007,0.0,1.0
2024-09-05,74.8571,75.34,74.59,75.34,9783,74.4177192261745,74.897784799304,74.1521869946919,74.897784799304,9840.76127184536,0.0,1.0
2024-09-06,73.79,75.38,73.65,75.38,12227,73.3568826697723,74.93755001555,73.2177044129114,74.93755001555,12299.1912573703,0.0,1.0
2024-09-09,74.32,74.79,74.0,74.0,9623,73.8837717850315,74.3510130759218,73.5656500550637,73.5656500550637,9679.81659194194,0.0,1.0
2024-09-10,74.25,74.52,73.465,74.52,15777,73.8141826566011,74.0825978662614,73.0337902877737,74.0825978662614,15870.1513427276,0.0,1.0
2024-09-11,75.06,75.06,73.14,74.03,17748,74.6194282855822,74.6194282855822,72.7106979057751,73.5954739672482,17852.788618288,0.0,1.0
2024-09-12,75.99,75.99,74.96,75.18,8292,75.5439695633012,75.5439695633012,74.5200152449672,74.7387239343201,8340.95803599528,0.0,1.0
2024-09-13,77.15,77.38,76.4,76.4,7685,76.6971608344347,76.925810827849,75.9515630298225,75.9515630298225,7730.37415661164,0.0,1.0
2024-09-16,77.64,77.68,77.14,77.14,10738,77.1842847334479,77.2240499496939,76.6872195303732,76.6872195303732,10801.399830019,0.0,1.0
2024-09-17,78.04,78.4387,77.6708,78.18,11598,77.5819368959077,77.9782966888395,77.2149039499573,77.7211151527687,11666.4774844999,0.0,1.0
2024-09-18,78.01,79.035,77.8104,78.08,11657,77.5521129837232,78.5710966500265,77.3536845546558,77.6217021121537,11725.8258352143,0.0,1.0
2024-09-19,79.45,79.45,78.75,79.2873,9297,78.9836607685785,78.9836607685785,78.2877694842739,78.821915751498,9351.8918066387,0.0,1.0
2024-09-20,79.35,79.3701,78.98,79.1,4437,78.8842477279636,78.9042297491272,78.5164194776883,78.6357151264262,4463.197154572,0.0,1.0
2024-09-23,79.67,79.84,79.39,79.39,10432,79.2023694579314,79.3713716269768,78.9240129442096,78.9240129442096,10493.5931297037,0.0,1.0
2024-09-24,79.71,79.71,79.1501,79.63,9549,79.2421346741774,79.2421346741774,78.6855210597743,79.1626042416854,9605.3796774866,0.0,1.0
2024-09-25,79.12,79.7,78.97,79.68,4449,78.6555977345492,79.2321933701159,78.5064781736268,79.2123107619929,4475.26800556476,0.0,1.0
2024-09-26,79.07,79.76,79.06,79.76,6552,78.9092004011579,79.5977971923151,78.899220737518,79.5977971923151,6565.35153526151,0.3051,1.0
2024-09-27,79.4326,79.8897,79.1979,79.73,4781,79.2710630047428,79.7272334297254,79.036840299113,79.5678582013952,4790.74262669189,0.0,1.0
2024-09-30,79.64,79.65,78.98,79.4,18598,79.4780412286356,79.4880208922756,78.8193834283983,79.2385293012766,18635.8986344312,0.0,1.0
2024-10-01,79.04,79.6,78.66,79.6,141701,78.879261410238,79.4381225740758,78.5000341919196,79.4381225740758,141989.755478952,0.0,1.0
2024-10-02,79.02,79.2399,78.73,78.73,22805,78.8593020829581,79.0787548864008,78.5698918373993,78.5698918373993,22851.4715753417,0.0,1.0
2024-10-03,78.8,79.0,78.4705,78.78,11569,78.639749482879,78.8393427556782,78.3109195659424,78.6197901555991,11592.5750780587,0.0,1.0
2024-10-04,79.82,79.87,79.1738,79.87,4240,79.6576751741549,79.7075734923547,79.0127893097407,79.7075734923547,4248.64018765396,0.0,1.0
2024-10-07,79.0141,79.58,78.8665,79.58,4230,78.8534140814105,79.4181632467958,78.7061142460848,79.4181632467958,4238.6198098529,0.0,1.0
2024-10-08,79.52,79.699,79.22,79.22,4099,79.3582852649561,79.5369212441114,79.0588953557573,79.0588953557573,4107.35286065887,0.0,1.0
2024-10-09,80.0034,80.18,79.59,79.59,5257,79.8407022053117,80.0169430651934,79.4281429104358,79.4281429104358,5267.71261002286,0.0,1.0
2024-10-10,79.4062,79.48,79.1001,79.48,6012,79.2447166927333,79.3183666103963,78.9392391887142,79.3183666103963,6024.25113400369,0.0,1.0
2024-10-11,80.857,80.88,79.58,79.58,31479,80.6925662936186,80.7155195199906,79.4181632467958,79.4181632467958,31543.1472799904,0.0,1.0
2024-10-14,81.4316,81.5,80.885,81.17,6056,81.2659977663707,81.334258665668,80.7205093518105,81.0049297655494,6068.3407963284,0.0,1.0
2024-10-15,81.54,82.09,81.42,81.42,8642,81.3741773202279,81.9230588204256,81.2544213565483,81.2544213565483,8659.61049568527,0.0,1.0
2024-10-16,82.0708,82.1689,81.645,81.98,5208,81.9038978662369,82.0017983665449,81.4789637884474,81.8132825203861,5218.61275879761,0.0,1.0
2024-10-17,81.85,82.18,81.76,82.18,19061,81.6835468930666,82.0128757931853,81.593729920307,82.0128757931853,19099.8421266208,0.0,1.0
2024-10-18,81.75,81.9699,81.67,81.85,3340,81.583750256667,81.8032030601097,81.5039129475473,81.6835468930666,3346.80618555761,0.0,1.0
2024-10-21,81.15,81.87,80.87,81.87,13353,80.9849704382695,81.7035062203465,80.7055398563506,81.7035062203465,13380.2104777697,0.0,1.0
2024-10-22,80.46,80.705,80.4032,80.705,10174,80.2963736471122,80.5408754062913,80.2396891576373,80.5408754062913,10194.7323748093,0.0,1.0
2024-10-23,79.9659,80.3,79.57,80.3,3193,79.8032784666619,80.1366990288729,79.4081835831559,80.1366990288729,3199.50663188187,0.0,1.0
2024-10-24,79.9395,80.3505,79.68,80.26,18067,79.7769321546524,80.1870963302547,79.5179598831954,80.0967803743131,18103.8165731944,0.0,1.0
2024-10-25,79.78,80.42,79.68,80.39,7042,79.617756519595,80.2564549925524,79.5179598831954,80.2265160016325,7056.35004751397,0.0,1.0
2024-10-28,80.71,80.88,80.5401,80.8149,7673,80.5458652381112,80.7155195199906,80.3763107528683,80.6505519096944,7688.63588676153,0.0,1.0
2024-10-29,80.63,80.63,80.05,80.22,10760,80.4660279289916,80.4660279289916,79.8872074378739,80.0568617197532,10781.926513952,0.0,1.0
2024-10-30,80.22,81.1368,80.22,81.1368,3975,80.0568617197532,80.9717972822647,80.0568617197532,80.9717972822647,3983.1001759256,0.0,1.0
2024-10-31,79.1,80.06,79.1,80.06,5544,78.9391393920778,79.8971871015139,78.9391393920778,79.8971871015139,5555.29745291358,0.0,1.0
2024-11-01,79.63,79.9,79.4477,79.83,10626,79.4680615649956,79.7375124832745,79.2861322968392,79.6676548377948,10647.6534514177,0.0,1.0
2024-11-04,79.8176,80.23,79.5,79.5,6221,79.6552800548813,80.0668413833932,79.3383259376762,79.3383259376762,6233.67703004606,0.0,1.0
2024-11-05,81.1788,81.22,79.8211,79.86,9732,81.0137118695525,81.0548280837492,79.6587729371553,79.6975938287147,9751.83167600198,0.0,1.0
2024-11-06,84.27,84.27,83.27,84.0,13272,84.0986254939367,84.0986254939367,83.1006591299408,83.8291745756578,13299.045417581,0.0,1.0
2024-11-07,84.88,85.0796,84.46,84.63,9732,84.7073849759743,84.9065790622278,84.288239103096,84.4578933849753,9751.83167600197,0.0,1.0
2024-11-08,85.7536,85.89,84.88,84.88,9332,85.5792083915611,85.7153310036101,84.7073849759743,84.7073849759743,9351.01656395915,0.0,1.0
2024-11-11,87.0029,87.32,86.82,86.82,7897,86.8259677701012,87.1424229041243,86.6434397221263,86.6434397221263,7913.09234950551,0.0,1.0
2024-11-12,85.84,87.01,85.78,86.38,9860,85.6654326854104,86.8330533312856,85.6055547035706,86.2043345219681,9880.09251185568,0.0,1.0
2024-11-13,85.41,86.8777,85.3621,86.5938,6223,85.2363071488921,86.7010223813289,85.1885045600567,86.4176997305905,6235.68110560628,0.0,1.0
2024-11-14,83.7726,85.72,83.7726,85.63,48094,83.6022370244852,85.5456767217308,83.6022370244852,85.4558597489712,48192.0049964693,0.0,1.0
2024-11-15,82.81,83.2999,82.5069,83.2999,14395,82.6415946025027,83.1304983242243,82.3391109975755,83.1304983242243,14424.3338446412,0.0,1.0
2024-11-18,83.1921,83.6,82.84,82.97,43092,83.0229175501855,83.4299880300595,82.6715335934226,82.801269220742,43179.8120203738,0.0,1.0
2024-11-19,84.382,84.43,82.4538,82.4538,26360,84.2103977267043,84.2583001121761,82.2861189836473,82.2861189836473,26413.7158836223,0.0,1.0
2024-11-20,84.4095,84.44,83.878,83.98,9348,84.2378418017142,84.268279775816,83.7074226792503,83.8092152483779,9367.04916844086,0.0,1.0
2024-11-21,85.9884,86.19,85.2,85.39,4792,85.8135308938273,86.0147209128089,85.026734212453,85.2163478216122,4801.76504227307,0.0,1.0
2024-11-22,87.3205,87.3205,86.42,86.42,13179,87.1429218873063,87.1429218873063,86.244253176528,86.244253176528,13205.855904031,0.0,1.0
2024-11-25,88.28,88.7386,88.135,88.26,18242,88.1004706135604,88.5581379880889,87.955765490781,88.0805112862805,18279.1731847131,0.0,1.0
2024-11-26,88.13,88.1399,87.8261,88.1,7860,87.950775658961,87.9606555259646,87.6474936809426,87.9208366680411,7876.01695164155,0.0,1.0
2024-11-27,87.5915,88.68,87.4401,88.68,14580,87.4133707719492,88.4996571591588,87.2622786644402,88.4996571591588,14609.710833961,0.0,1.0
2024-11-29,87.87,88.21,87.87,88.19,3997,87.6913044043221,88.0306129680807,87.6913044043221,88.0106536408008,4005.14500708795,0.0,1.0
2024-12-02,87.37,87.83,87.37,87.7263,15226,87.1923212223241,87.6513857497622,87.1923212223241,87.5478966378159,15257.0272399102,0.0,1.0
2024-12-03,87.5259,87.81,87.3206,87.39,10124,87.3479041784711,87.6314264224823,87.1430216839427,87.212280549604,10144.6304858039,0.0,1.0
2024-12-04,88.1338,88.3927,87.64,87.91,12478,87.9545679311442,88.2129414227827,87.461772140603,87.7312230588819,12503.427420176,0.0,1.0
2024-12-05,87.1563,88.15,87.13,88.15,12157,86.9790558103382,87.9707349862409,86.9528092949651,87.9707349862409,12181.7732927616,0.0,1.0
2024-12-06,87.5,87.71,87.34,87.56,13090,87.3220568496436,87.5316297860827,87.1623822314042,87.3819348314833,13116.6745416015,0.0,1.0
2024-12-09,85.8462,87.96,85.82,87.96,9716,85.6716200768671,87.7811213770817,85.6454733581304,87.7811213770817,9735.79907152027,0.0,1.0
2024-12-10,85.11,85.945,85.11,85.84,7223,84.9369172396933,85.7702191536299,84.9369172396933,85.6654326854104,7237.71888571335,0.0,1.0
2024-12-11,85.7,86.0139,85.57,85.6458,5535,85.5257173944509,85.8389790361092,85.3959817671314,85.4716276175223,5546.27911289262,0.0,1.0
2024-12-12,85.12,85.78,85.03,85.7001,10913,84.9468969033333,85.6055547035706,84.8570799305736,85.5258171910873,10935.2382943084,0.0,1.0
2024-12-13,84.51,85.2495,84.1841,85.05,14176,84.4793496618012,85.2185814577413,84.1535678601826,85.0191538129948,14181.1432592231,0.1415,1.0
2024-12-16,85.0275,85.33,84.74,84.74,12321,84.9966619733617,85.2990522617618,84.709266244717,84.709266244717,12325.4702382116,0.0,1.0
2024-12-17,83.98,84.5563,83.8555,84.5563,7386,83.9495418837778,84.5256328695794,83.8250870378082,84.5256328695794,7388.67974835085,0.0,1.0
2024-12-18,80.34,84.234,80.1208,83.9947,8964,80.310862049806,84.2034497623022,80.0917415499141,83.9642365523381,8967.25226972881,0.0,1.0
2024-12-19,80.34,81.66,80.245,81.36,63827,80.310862049806,81.6303833082793,80.2158965046886,81.3304921131717,63850.1573650134,0.0,1.0
2024-12-20,81.08,81.8184,79.86,79.86,20252,81.0505936644047,81.7887258592961,79.8310361376339,79.8310361376339,20259.3477204984,0.0,1.0
2024-12-23,81.08,81.08,80.1209,80.52,10888,81.0505936644047,81.0505936644047,80.0918415136458,80.4907967668705,10891.950324945,0.0,1.0
2024-12-24,81.7362,81.7362,81.02,81.02,3983,81.7065556718366,81.7065556718366,80.9906154253832,80.9906154253832,3984.44509039824,0.0,1.0
2024-12-26,82.1999,82.235,81.43,81.43,8710,82.1700874957412,82.2051747655688,81.4004667253635,81.4004667253635,8713.1601148302,0.0,1.0
2024-12-27,81.03,81.13,80.36,80.7906,17981,81.0006117985534,81.1005755302559,80.3308547961465,80.7612986248576,17987.5237686294,0.0,1.0
2024-12-30,80.2509,80.525,79.45,80.5,19501,80.2217943648591,80.4957949534557,79.4211848376536,80.47080402053,19508.0752467628,0.0,1.0
2024-12-31,80.0,80.8,79.91,80.62,20939,79.9709853620174,80.7706952156376,79.8810180034852,80.5907604985731,20946.5969741021,0.0,1.0
2025-01-02,80.25,81.1329,79.875,80.81,6830,80.2208946912737,81.1034744784753,79.8460306973893,80.7806915888079,6832.47802345468,0.0,1.0
2025-01-03,81.56,81.67,80.6675,80.68,8536,81.5304195765768,81.6403796814495,80.6382432711318,80.6507387375946,8539.0969850965,0.0,1.0
2025-01-06,81.6771,82.31,81.62,82.31,79939,81.6474771064004,82.2801475643457,81.5903978155983,82.2801475643457,79968.0030332275,0.0,1.0
2025-01-07,81.15,82.18,80.68,82.18,12683,81.1205682765964,82.1501947131324,80.6507387375946,82.1501947131324,12687.6015770828,0.0,1.0
2025-01-08,81.38,81.38,80.4618,80.4618,7276,81.3504848595122,81.3504848595122,80.4326178750197,80.4326178750197,7278.63983874909,0.0,1.0
2025-01-10,80.12,80.41,79.745,80.41,18647,80.0909418400605,80.3808366619978,79.716077846176,80.3808366619978,18653.7654031273,0.0,1.0
2025-01-13,80.2,80.3,79.265,79.37,11514,80.1709128254225,80.270876557125,79.2362519340039,79.3412138522916,11518.1774468605,0.0,1.0
2025-01-14,81.39,81.5297,80.81,81.03,34727,81.3604812326825,81.5001305658709,80.7806915888079,81.0006117985534,34739.5994612753,0.0,1.0
2025-01-15,82.48,83.28,82.2,83.28,17299,82.45008590824,83.2497957618602,82.1701874594729,83.2497957618602,17305.2763290985,0.0,1.0
2025-01-16,83.105,83.386,82.3,82.72,15426,83.0748592313807,83.3557573174648,82.2701511911754,82.689998864326,15431.5967774249,0.0,1.0
2025-01-17,83.58,83.94,83.2844,83.94,12712,83.5496869569677,83.9095563910968,83.2541941660551,83.9095563910968,12716.6120987051,0.0,1.0
2025-01-21,85.13,85.13,84.2,84.39,13510,85.0991247983568,85.0991247983568,84.1694620935234,84.3593931837581,13514.9016247251,0.0,1.0
2025-01-22,84.98,85.3699,84.75,85.34,68383,84.949179200803,85.3389377907112,84.7192626178872,85.3090486349321,68407.8103481554,0.0,1.0
2025-01-23,85.17,85.17,84.256,84.7,141177,85.1391102910378,85.1391102910378,84.2254417832768,84.669280752036,141228.221071341,0.0,1.0
2025-01-24,84.69,85.0889,84.51,85.07,145729,84.6592843788657,85.0580397046271,84.4793496618012,85.0391465593353,145781.872603225,0.0,1.0
2025-01-27,83.0,84.05,82.7,83.22,10882,82.9698973130931,84.0195164959696,82.6700061179855,83.1898175228386,10885.9481480577,0.0,1.0
2025-01-28,84.13,84.26,83.24,83.24,37039,84.0994874813316,84.2294403325449,83.2098102691791,83.2098102691791,37052.4382885414,0.0,1.0
2025-01-29,83.97,84.23,83.44,84.21,10639,83.9395455106075,84.1994512130341,83.4097377325842,84.1794584666936,10642.8599841192,0.0,1.0
2025-01-30,85.0627,85.38,84.36,84.36,14970,85.031849206921,85.3490341276131,84.3294040642474,84.3294040642474,14975.4313339849,0.0,1.0
2025-01-31,84.48,85.645,84.3849,85.36,13320,84.4493605422904,85.6139380166248,84.3542950334413,85.3290413812726,13324.8326899585,0.0,1.0
2025-02-03,83.92,84.29,82.5328,82.56,20842,83.8895636447563,84.2594294520556,82.5028667585789,82.530056893602,20849.5617810897,0.0,1.0
2025-02-04,84.7,84.7,83.9582,83.9582,8951,84.669280752036,84.669280752036,83.9277497902667,83.9277497902667,8954.2475531395,0.0,1.0
2025-02-05,85.52,85.57,84.87,85.0399,31254,85.4889833519966,85.5389652178479,84.8392190959302,85.0090574760928,31265.3394063035,0.0,1.0
2025-02-06,85.48,86.05,84.98,86.05,14997,85.4489978593156,86.01879113002,84.949179200803,86.01879113002,15002.441129978,0.0,1.0
2025-02-07,84.71,85.9899,84.67,85.54,31586,84.6792771252062,85.9587129272668,84.6392916325252,85.5089760983371,31597.4598607379,0.0,1.0
2025-02-10,84.9681,85.51,84.79,85.51,11635,84.9372835167304,85.4789869788264,84.7592481105682,85.4789869788264,11639.2213474224,0.0,1.0
2025-02-11,84.15,84.56,83.89,84.56,12973,84.1194802276721,84.5293315276524,83.8595745252455,84.5293315276524,12977.7067933056,0.0,1.0
2025-02-12,83.71,83.92,82.81,82.81,17890,83.679639808181,83.8895636447563,82.7799662228583,82.7799662228583,17896.4907525043,0.0,1.0
2025-02-13,85.17,85.17,84.09,84.31,13674,85.1391102910378,85.1391102910378,84.0595019886506,84.2794221983961,13678.9611263132,0.0,1.0
2025-02-14,85.09,85.4299,84.85,85.2356,17430,85.0591393056758,85.3989160297327,84.8192263495897,85.2046864990347,17436.323857806,0.0,1.0
2025-02-18,85.94,85.94,85.202,85.5,18417,85.9088310251472,85.9088310251472,85.1710986851826,85.4689906056561,18423.6819557782,0.0,1.0
2025-02-19,85.59,85.8342,85.405,85.46,14385,85.5589579641884,85.803069397006,85.3740250605387,85.4290051129751,14390.2190874664,0.0,1.0
2025-02-20,84.2062,85.59,83.69,85.59,12852,84.1756598448889,85.5589579641884,83.6596470618405,85.5589579641884,12856.6628927437,0.0,1.0
2025-02-21,80.9,84.05,80.8504,84.05,20663,80.8706589473401,84.0195164959696,80.8210769364157,84.0195164959696,20670.4968372832,0.0,1.0
2025-02-24,80.5006,81.32,79.9315,81.32,14899,80.4714038029203,81.2905066204907,79.9025102058012,81.2905066204907,14904.405574151,0.0,1.0
2025-02-25,79.61,80.38,79.02,80.21,5408,79.5811268083776,80.350847542487,78.9913407913327,80.1809091985927,5409.9621011483,0.0,1.0
2025-02-26,80.25,81.32,80.08,80.08,9716,80.2208946912737,81.2905066204907,80.0509563473795,80.0509563473795,9719.52510627902,0.0,1.0
2025-02-27,79.096,80.76,79.096,80.76,11416,79.0673132274266,80.7307097229566,79.0673132274266,80.7307097229566,11420.1418910335,0.0,1.0
2025-02-28,80.11,80.13,78.64,78.85,14552,80.0809454668902,80.1009382132307,78.6114786108631,78.8214024474384,14557.2796774982,0.0,1.0
2025-03-03,78.05,80.821,77.73,80.821,12183,78.0216925938183,80.7916875992951,77.7018086523702,80.7916875992951,12187.4201698021,0.0,1.0
2025-03-04,76.85,78.1,75.495,77.03,20285,76.822127813388,78.0716744596695,75.4676192488188,77.0020625304525,20292.3596933789,0.0,1.0
2025-03-05,77.78,77.7961,76.34,76.79,33998,77.7517905182215,77.7678846790256,76.3123127817051,76.7621495743665,34010.33496946,0.0,1.0
2025-03-06,75.2,76.945,75.03,76.3,16824,75.1727262402964,76.9170933585054,75.0027878964021,76.2723272890241,16830.1039921818,0.0,1.0
2025-03-07,75.72,75.83,73.4767,75.22,11543,75.6925376451495,75.8024977500223,73.4500512518668,75.1927189866369,11547.1879684828,0.0,1.0
2025-03-10,73.18,74.47,72.53,74.46,52122,73.1534588599055,74.442990998868,72.5036946038391,74.4329946256977,52140.9106205717,0.0,1.0
2025-03-11,73.38,74.4471,72.8514,73.41,36675,73.3533863233105,74.4200993043081,72.824978037531,73.3833754428212,36688.306224041,0.0,1.0
2025-03-12,73.685,74.652,73.3499,74.64,94067,73.6582757050032,74.6249249905666,73.323297240068,74.6129293427623,94101.1288773516,0.0,1.0
2025-03-13,72.0,73.65,71.675,73.65,16818,71.9738868258157,73.6232883989073,71.6490046977825,73.6232883989073,16824.1018152944,0.0,1.0
2025-03-14,74.15,74.18,72.9645,73.11,17697,74.1231070574199,74.1530961769307,72.9380370180865,73.0834842477137,17703.4207292939,0.0,1.0
2025-03-17,75.3,75.5299,74.15,74.21,9257,75.2726899719989,75.502506591183,74.1231070574199,74.1830852964414,9260.35857439531,0.0,1.0
2025-03-18,74.41,74.84,74.098489,74.84,16079,74.3830127598465,74.8128568061673,74.0716147395826,74.8128568061673,16084.8336953335,0.0,1.0
2025-03-19,75.89,76.235,74.29,74.29,12232,75.8624759890438,76.2073508634175,74.2630562818034,74.2630562818034,12236.4379477156,0.0,1.0
2025-03-20,75.29,76.0826,75.23,75.31,7269,75.2626935988287,76.0550061363029,75.2027153598071,75.2826863451692,7271.63729904715,0.0,1.0
2025-03-21,75.14,75.21,74.2454,74.4,12863,75.1127480012749,75.1827226134666,74.2184724574641,74.3730163866762,12867.6668837039,0.0,1.0
2025-03-24,77.54,77.54,76.57,76.57,16346,77.5118775621354,77.5118775621354,76.5422293646209,76.5422293646209,16351.9305668214,0.0,1.0
2025-03-25,77.55,77.98,77.29,77.98,11428,77.5218739353056,77.9517179816265,77.2619682328791,77.9517179816265,11432.1462448082,0.0,1.0
2025-03-26,76.55,77.5956,76.19,77.5956,44088,76.5222366182804,77.567457396962,76.1623671841513,77.567457396962,44103.9957683851,0.0,1.0
2025-03-27,75.84,76.4799,75.645,76.21,29497,75.8124941231925,76.452162042357,75.6175648463726,76.1823599304919,29507.701941119,0.0,1.0
2025-03-28,74.17,75.74,73.72,75.63,13462,74.1430998037604,75.71253039149,73.6932630110991,75.6025702866172,13466.8842096262,0.0,1.0
2025-03-31,74.88,75.2,72.8631,73.48,17789,74.8528422988483,75.1727262402964,72.8366737941402,73.453350055013,17795.4541082336,0.0,1.0
2025-04-01,75.28,75.41,73.9845,74.54,16245,75.2526972256584,75.3826500768717,73.9576670814522,74.5129656110598,16250.8939225507,0.0,1.0
2025-04-02,76.43,76.45,74.21,74.21,17166,76.4022801402374,76.4222728865779,74.1830852964414,74.1830852964414,17172.2280747618,0.0,1.0
2025-04-03,71.3,72.9606,71.205,72.42,11748,71.274140703898,72.9341384325501,71.1791751587806,72.3937344989663,11752.2623454679,0.0,1.0
2025-04-04,67.7,68.93,66.2021,68.81,46444,67.6754463626073,68.9050002625483,66.1780896254352,68.7850437845052,46460.8505594918,0.0,1.0
2025-04-07,67.52,69.471,64.52,64.85,75394,67.4955116455427,69.4458040510589,64.4965996944671,64.8264800090854,75421.3540410457,0.0,1.0
2025-04-08,66.13,70.5,65.32,70.5,19874,66.1060157748777,70.4744308502779,65.2963095480872,70.4744308502779,19881.2105765942,0.0,1.0
2025-04-09,72.45,72.51,65.27,65.27,38116,72.423723618477,72.4837018574986,65.246327682236,65.246327682236,38129.8290398241,0.0,1.0
2025-04-10,69.58,70.33,67.9212,70.33,20452,69.5547645186147,70.3044925063836,67.8965661371332,70.3044925063836,20459.4202834107,0.0,1.0
2025-04-11,70.55,70.735,68.34,69.27,18973,70.5244127161291,70.7093456197788,68.3152142455034,69.2448769503368,18979.8836806743,0.0,1.0
2025-04-14,71.47,72.16,70.31,72.16,13454,71.4440790477923,72.1338287965397,70.2844997600431,72.1338287965397,13458.8813071097,0.0,1.0
2025-04-15,71.83,72.14,71.42,71.76,16473,71.8039484819214,72.1138360501992,71.3940971819411,71.7339738697296,16478.9766442707,0.0,1.0
2025-04-16,70.93,71.4699,70.02,71.15,46327,70.9042748965987,71.4439790840606,69.9946049381058,71.1241951063443,46343.8081101881,0.0,1.0
2025-04-17,71.07,71.532,70.6703,70.975,15138,71.0442241209822,71.5060565614479,70.6446690853673,70.9492585758648,15143.4922868312,0.0,1.0
2025-04-21,69.0299,70.49,68.2914,70.49,38352,69.0048640305191,70.4644344771076,68.266631871896,70.4644344771076,38365.9146640606,0.0,1.0
2025-04-22,70.58,70.9511,69.94,69.94,33478,70.5544018356399,70.9253672439879,69.9146339527437,69.9146339527437,33490.1463058881,0.0,1.0
2025-04-23,72.11,73.7,71.76,72.85,187068,72.0838469306885,73.6732702647586,71.7339738697296,72.8235785452871,187135.870994381,0.0,1.0
2025-04-24,73.5,73.72,72.29,72.29,22532,73.4733428013535,73.6932630110991,72.263781647753,72.263781647753,22540.1749376985,0.0,1.0
2025-04-25,73.72,73.74,73.1,73.14,99772,73.6932630110991,73.7132557574396,73.0734878745434,73.1134733672244,99808.1987344246,0.0,1.0
2025-04-28,74.08,74.25,73.24,74.08,12103,74.0531324452281,74.2230707891224,73.213437098927,74.0531324452281,12107.3911446372,0.0,1.0
2025-04-29,74.62,74.840405,73.81,74.04,9682,74.5929365964218,74.8132616592807,73.7832303696313,74.0131469525471,9685.51277058392,0.0,1.0
2025-04-30,74.16,74.25,72.7493,73.21,13255,74.1331034305902,74.2230707891224,72.7229150674627,73.1834479794162,13259.809107012,0.0,1.0
2025-05-01,74.8,75.42,74.66,74.78,20505,74.7728713134863,75.3926464500419,74.6329220891028,74.7528785671458,20512.4395125825,0.0,1.0
2025-05-02,76.84,76.95,75.93,75.93,12156,76.8121314402178,76.9220915450905,75.9024614817248,75.9024614817248,12160.4103738089,0.0,1.0
2025-05-05,76.62,77.003,76.1401,76.2562,26809,76.5922112304722,76.9750723228929,76.1124852820318,76.2285431745384,26818.7266955778,0.0,1.0
2025-05-06,76.21,76.3759,75.69,75.69,11785,76.1823599304919,76.3481997613863,75.6625485256387,75.6625485256387,11789.2757696066,0.0,1.0
2025-05-07,76.39,76.6393,75.7501,76.37,44044,76.3622946475564,76.6115042306908,75.722626728392,76.3423019012159,44059.9798045443,0.0,1.0
2025-05-08,77.18,77.725,76.8361,77.26,6927,77.1520081280063,77.6968104657851,76.8082328546813,77.2319791133683,6929.51321646714,0.0,1.0
2025-05-09,76.95,77.326,76.4644,77.326,11766,76.9220915450905,77.297955176292,76.4366676639431,77.297955176292,11770.26887613,0.0,1.0
2025-05-12,79.12,79.7,78.2351,79.7,7119,79.0913045230352,79.6710941669099,78.2067254611996,79.6710941669099,7121.58287686294,0.0,1.0
2025-05-13,79.6,79.85,79.22,79.26,20443,79.5711304352073,79.8210397644636,79.1912682547378,79.2312537474188,20450.4170180797,0.0,1.0
2025-05-14,79.49,79.6499,79.335,79.61,5099,79.4611703303346,79.6210123373269,79.3062265461957,79.5811268083776,5100.84999144881,0.0,1.0
2025-05-15,79.58,79.58,79.23,79.23,2481,79.5511376888668,79.5511376888668,79.201264627908,79.201264627908,2481.90014292695,0.0,1.0
2025-05-16,80.46,80.46,79.675,79.7008,2478,80.430818527849,80.430818527849,79.6461032339842,79.6718938767635,2478.89905448327,0.0,1.0
2025-05-19,80.14,80.22,79.27,79.27,8268,80.110934586401,80.190905571763,79.241250120589,79.241250120589,8270.99975079404,0.0,1.0
2025-05-20,80.11,80.3,79.846,80.23,13319,80.0809454668902,80.270876557125,79.8170412151956,80.2009019449332,13323.8323271439,0.0,1.0
2025-05-21,78.15,79.525,78.13,79.525,13762,78.1216563255208,79.4961576364305,78.1016635791803,79.4961576364305,13766.9930539946,0.0,1.0
2025-05-22,78.23,78.5783,77.75,77.92,9452,78.2016273108828,78.5498009884027,77.7218013987107,77.891739742605,9455.42932323479,0.0,1.0
2025-05-23,78.32,78.42,77.06,77.06,5093,78.2915946694151,78.3915584011176,77.0320516499633,77.0320516499633,5094.84781456144,0.0,1.0
2025-05-27,80.01,80.01,79.25,79.53,14674,79.9809817351877,79.9809817351877,79.2212573742485,79.5011558230156,14679.3239408747,0.0,1.0
2025-05-28,79.33,80.03,79.28,80.03,12569,79.3012283596105,80.0009744815282,79.2512464937593,80.0009744815282,12573.5602162228,0.0,1.0
2025-05-29,78.97,79.17,78.864,79.1615,5030,78.9413589254815,79.1412863888865,78.8353973698768,79.1327894716918,5031.82495724407,0.0,1.0
2025-05-30,79.29,79.417483,78.375,78.62,2413,79.2612428669295,79.3886796310159,78.3465747218515,78.5914858645226,2413.87547153677,0.0,1.0
2025-06-02,79.64,79.64,78.3252,79.48,5493,79.6111159278884,79.6111159278884,78.2967927834636,79.4511739571643,5494.99294038602,0.0,1.0
2025-06-03,80.2248,80.44,79.66,79.99,6310,80.1957038308847,80.4108257815085,79.6311086742289,79.9609889888472,6312.28935988273,0.0,1.0
2025-06-04,80.1233,80.3591,80.1,80.325,3529,80.0942406432066,80.3299551225612,80.0709490937199,80.2958674900506,3530.28037258735,0.0,1.0
2025-06-05,80.0785,80.6,79.64,80.17,7022,80.0494568914039,80.5707677522326,79.6111159278884,80.1409237059117,7024.54768385048,0.0,1.0
2025-06-06,81.1459,81.1459,80.6644,81.07,5400,81.1164697635966,81.1164697635966,80.635144395449,81.0405972912344,5401.95919863181,0.0,1.0
2025-06-09,80.858,81.52,80.858,81.52,9023,80.8286741800251,81.4904340838958,80.8286741800251,81.4904340838958,9026.27367578793,0.0,1.0
2025-06-10,80.3633,81.0856,80.3,81.0856,10386,80.3341535992927,81.05619163338,80.270876557125,81.05619163338,10389.7681920352,0.0,1.0
2025-06-11,80.23,80.8484,80.0586,80.84,7938,80.2009019449332,80.8190776617816,80.0295641087951,80.8106807083186,7940.88002198877,0.0,1.0
2025-06-12,80.13,80.13,79.76,79.76,4141,80.1009382132307,80.1009382132307,79.7310724059314,79.7310724059314,4142.50241509895,0.0,1.0
2025-06-13,78.8226,79.74,78.7511,79.3,3241,78.7940123849519,79.7110796595909,78.7225383167846,79.2712392400998,3242.17588199365,0.0,1.0
2025-06-16,80.08,80.4301,79.7559,79.7559,6772,80.0509563473795,80.40092937207,79.7269738929316,79.7269738929316,6774.45698021011,0.0,1.0
2025-06-17,79.67,80.0088,79.487,79.66,7496,79.6411050473991,79.9797821704072,79.4581714183835,79.6311086742289,7498.7196579526,0.0,1.0
2025-06-18,80.14,80.48,80.09,80.4688,5602,80.110934586401,80.4508112741895,80.0609527205497,80.4396153362389,5604.03248717322,0.0,1.0
2025-06-20,80.2137,80.5304,79.9601,80.515,5465,80.1846078566657,80.5011929949676,79.9310998330681,80.4857985802854,5466.98278157831,0.0,1.0
2025-06-23,80.865,80.91,79.5201,79.94,4707,80.8356716412442,80.8806553205104,79.491259413577,79.9110071229959,4708.70776814073,0.0,1.0
2025-06-24,81.7777,81.94,81.215,81.215,6947,81.7480406204932,81.9102817570464,81.1855447022031,81.1855447022031,6949.52047275837,0.0,1.0
2025-06-25,80.71,81.44,80.58,81.44,69585,80.6807278571053,81.4104630985338,80.5507750058921,81.4104630985338,69610.2464512583,0.0,1.0
2025-06-26,81.86,81.86,80.84,80.84,5055,81.86,81.86,80.84,80.84,5055,0.0297,1.0
2025-06-27,82.39,82.6412,81.83,82.14,101880,82.39,82.6412,81.83,82.14,101880,0.0,1.0
2025-06-30,82.44,82.67,82.18,82.6697,14938,82.44,82.67,82.18,82.6697,14938,0.0,1.0
2025-07-01,82.0,82.6,81.515,82.33,15289,82.0,82.6,81.515,82.33,15289,0.0,1.0
2025-07-02,82.66,82.66,81.98,82.0814,10895,82.66,82.66,81.98,82.0814,10895,0.0,1.0
2025-07-03,83.4882,83.51,83.11,83.11,11640,83.4882,83.51,83.11,83.11,11640,0.0,1.0
2025-07-07,82.93,83.32,82.315,82.99,5305,82.93,83.32,82.315,82.99,5305,0.0,1.0
2025-07-08,82.92,83.15,82.7299,83.1106,67630,82.92,83.15,82.7299,83.1106,67630,0.0,1.0
2025-07-09,83.53,83.53,82.66,83.22,16772,83.53,83.53,82.66,83.22,16772,0.0,1.0
2025-07-10,83.4405,83.81,83.0,83.24,22458,83.4405,83.81,83.0,83.24,22458,0.0,1.0
2025-07-11,82.48,83.1115,82.48,82.81,5325,82.48,83.1115,82.48,82.81,5325,0.0,1.0
2025-07-14,83.24,83.38,82.86,82.9015,18768,83.24,83.38,82.86,82.9015,18768,0.0,1.0
2025-07-15,82.3,83.74,82.25,83.74,6421,82.3,83.74,82.25,83.74,6421,0.0,1.0
2025-07-16,83.161,83.2499,82.17,82.75,58934,83.161,83.2499,82.17,82.75,58934,0.0,1.0
2025-07-17,84.3223,84.3729,83.935,84.12,15285,84.3223,84.3729,83.935,84.12,15285,0.0,1.0
2025-07-18,84.3115,84.69,84.06,84.69,10271,84.3115,84.69,84.06,84.69,10271,0.0,1.0
2025-07-21,83.3417,84.88,83.3417,84.88,11809,83.3417,84.88,83.3417,84.88,11809,0.0,1.0
2025-07-22,83.5024,83.66,82.53,83.43,25845,83.5024,83.66,82.53,83.43,25845,0.0,1.0
2025-07-23,84.72,84.72,84.085,84.22,4125,84.72,84.72,84.085,84.22,4125,0.0,1.0
2025-07-24,84.1229,84.73,84.031,84.48,15745,84.1229,84.73,84.031,84.48,15745,0.0,1.0
2025-07-25,84.6098,84.61,84.18,84.27,6591,84.6098,84.61,84.18,84.27,6591,0.0,1.0
2025-07-28,84.5547,85.18,84.34,85.18,29456,84.5547,85.18,84.34,85.18,29456,0.0,1.0
2025-07-29,84.2855,85.08,84.07,85.08,7989,84.2855,85.08,84.07,85.08,7989,0.0,1.0
2025-07-30,85.1218,85.7199,84.6124,84.69,10059,85.1218,85.7199,84.6124,84.69,10059,0.0,1.0
2025-07-31,84.2387,85.54,84.1064,85.54,7051,84.2387,85.54,84.1064,85.54,7051,0.0,1.0
2025-08-01,82.5754,83.07,82.05,82.76,7247,82.5754,83.07,82.05,82.76,7247,0.0,1.0
2025-08-04,84.0306,84.0306,83.2,83.28,20648,84.0306,84.0306,83.2,83.28,20648,0.0,1.0
2025-08-05,83.7188,84.6499,83.2371,84.4,33793,83.7188,84.6499,83.2371,84.4,33793,0.0,1.0
2025-08-06,83.6273,83.92,83.09,83.92,8487,83.6273,83.92,83.09,83.92,8487,0.0,1.0
2025-08-07,83.4556,84.16,82.72,84.16,10401,83.4556,84.16,82.72,84.16,10401,0.0,1.0
2025-08-08,83.5502,84.1,83.53,84.0,14211,83.5502,84.1,83.53,84.0,14211,0.0,1.0
2025-08-11,83.3918,84.015,83.3918,83.7014,11770,83.3918,84.015,83.3918,83.7014,11770,0.0,1.0
2025-08-12,85.4352,85.4352,83.885,84.14,4303,85.4352,85.4352,83.885,84.14,4303,0.0,1.0
2025-08-13,86.4556,86.4556,85.208,86.14,6978,86.4556,86.4556,85.208,86.14,6978,0.0,1.0
2025-08-14,85.3828,85.5968,85.06,85.42,5701,85.3828,85.5968,85.06,85.42,5701,0.0,1.0
2025-08-15,85.1491,85.332,85.0112,85.33,2818,85.1491,85.332,85.0112,85.33,2818,0.0,1.0
2025-08-18,85.7281,85.76,85.48,85.48,8722,85.7281,85.76,85.48,85.48,8722,0.0,1.0
2025-08-19,84.5532,85.68,84.39,85.68,8680,84.5532,85.68,84.39,85.68,8680,0.0,1.0
2025-08-20,84.5394,84.61,83.415,84.38,9605,84.5394,84.61,83.415,84.38,9605,0.0,1.0
2025-08-21,84.7034,84.815,84.11,84.11,7885,84.7034,84.815,84.11,84.11,7885,0.0,1.0
2025-08-22,86.8526,87.07,85.22,85.22,5264,86.8526,87.07,85.22,85.22,5264,0.0,1.0
2025-08-25,86.2894,86.8445,86.2894,86.8,5554,86.2894,86.8445,86.2894,86.8,5554,0.0,1.0
2025-08-26,87.4842,87.634,86.97,87.0974,28910,87.4842,87.634,86.97,87.0974,28910,0.0,1.0
2025-08-27,88.0694,88.2,87.5,87.5,5448,88.0694,88.2,87.5,87.5,5448,0.0,1.0
2025-08-28,88.6103,88.62,88.06,88.54,10717,88.6103,88.62,88.06,88.54,10717,0.0,1.0
2025-08-29,87.855,87.855,87.5599,87.78,90837,87.855,87.855,87.5599,87.78,90837,0.0,1.0
2025-09-02,87.4146,87.4146,86.1593,86.34,8557,87.4146,87.4146,86.1593,86.34,8557,0.0,1.0
2025-09-03,87.1421,87.71,86.82,87.71,6360,87.1421,87.71,86.82,87.71,6360,0.0,1.0
2025-09-04,88.2919,88.2919,87.2517,87.3925,6274,88.2919,88.2919,87.2517,87.3925,6274,0.0,1.0
2025-09-05,88.7383,89.22,87.9513,89.07,4315,88.7383,89.22,87.9513,89.07,4315,0.0,1.0
2025-09-08,89.3802,89.42,88.911557,89.24,7996,89.3802,89.42,88.911557,89.24,7996,0.0,1.0
2025-09-09,89.18,89.56,88.545,89.56,16068,89.18,89.56,88.545,89.56,16068,0.0,1.0
2025-09-10,88.95,89.53,88.87,89.53,4142,88.95,89.53,88.87,89.53,4142,0.0,1.0
2025-09-11,90.7552,90.8,89.4,89.4,7044,90.7552,90.8,89.4,89.4,7044,0.0,1.0
2025-09-12,90.0184,90.7127,89.945,90.67,3429,90.0184,90.7127,89.945,90.67,3429,0.0,1.0
2025-09-15,90.2178,90.61,90.14,90.51,9815,90.2178,90.61,90.14,90.51,9815,0.0,1.0
2025-09-16,90.0,90.0,89.385,89.52,5908,90.0,90.0,89.385,89.52,5908,0.0,1.0
2025-09-17,90.29,91.04,90.06,90.41,9079,90.29,91.04,90.06,90.41,9079,0.0,1.0
2025-09-18,92.04,92.32,91.09,91.09,7435,92.04,92.32,91.09,91.09,7435,0.0,1.0
2025-09-19,91.75,92.22,91.5401,92.22,7491,91.75,92.22,91.5401,92.22,7491,0.0,1.0
2025-09-22,92.23,92.31,91.5607,91.86,8241,92.23,92.31,91.5607,91.86,8241,0.0,1.0
2025-09-23,91.91,92.839493,91.91,92.36,18069,91.91,92.839493,91.91,92.36,18069,0.0,1.0
2025-09-24,90.5398,91.97,90.5398,91.97,8447,90.5398,91.97,90.5398,91.97,8447,0.0,1.0
2025-09-25,90.0401,90.12,88.855,88.939,61349,90.0401,90.12,88.855,88.939,61349,0.0,1.0
2025-09-26,91.08,91.08,90.29,90.35,9498,91.08,91.08,90.29,90.35,9498,0.0,1.0
2025-09-29,91.1248,91.79,91.025,91.79,14151,91.1248,91.79,91.025,91.79,14151,0.0,1.0
2025-09-30,91.6149,91.64,90.61,91.22,8656,91.6149,91.64,90.61,91.22,8656,0.0,1.0
2025-10-01,91.8903,92.0,91.35,91.35,63213,91.8903,92.0,91.35,91.35,63213,0.0,1.0
2025-10-02,92.6253,92.63,91.7,92.28,6591,92.6253,92.63,91.7,92.28,6591,0.0,1.0
2025-10-03,92.7227,93.4734,92.42,93.075,28156,92.7227,93.4734,92.42,93.075,28156,0.0,1.0
2025-10-06,93.2074,93.6785,92.82,93.6466,15701,93.2074,93.6785,92.82,93.6466,15701,0.0,1.0
2025-10-07,92.3546,93.48,91.72,93.48,10244,92.3546,93.48,91.72,93.48,10244,0.0,1.0
2025-10-08,93.4356,93.57,92.755,93.18,13221,93.4356,93.57,92.755,93.18,13221,0.0,1.0
2025-10-09,92.7218,93.81,92.48,93.81,26333,92.7218,93.81,92.48,93.81,26333,0.0,1.0
2025-10-10,90.0147,93.09,90.0147,92.93,10179,90.0147,93.09,90.0147,92.93,10179,0.0,1.0
2025-10-13,92.7212,92.78,92.19,92.19,4316,92.7212,92.78,92.19,92.19,4316,0.0,1.0
2025-10-14,93.7838,94.4487,91.11,91.11,12807,93.7838,94.4487,91.11,91.11,12807,0.0,1.0
2025-10-15,94.3965,95.32,93.36,95.17,12838,94.3965,95.32,93.36,95.17,12838,0.0,1.0
2025-10-16,92.771,94.94,92.57,94.91,13004,92.771,94.94,92.57,94.91,13004,0.0,1.0
2025-10-17,92.0547,92.65,91.185,92.17,12630,92.0547,92.65,91.185,92.17,12630,0.0,1.0
2025-10-20,93.3465,93.61,92.82,92.82,9846,93.3465,93.61,92.82,92.82,9846,0.0,1.0
2025-10-21,92.7674,93.27,92.415,93.01,43145,92.7674,93.27,92.415,93.01,43145,0.0,1.0
2025-10-22,91.1219,92.5538,90.09,92.2,8783,91.1219,92.5538,90.09,92.2,8783,0.0,1.0
2025-10-23,92.8725,93.03,91.63,91.63,14026,92.8725,93.03,91.63,91.63,14026,0.0,1.0
2025-10-24,93.8638,94.475,93.82,94.3,10281,93.8638,94.475,93.82,94.3,10281,0.0,1.0
2025-10-27,94.7208,95.17,94.46,95.17,7862,94.7208,95.17,94.46,95.17,7862,0.0,1.0
2025-10-28,93.9837,95.0,93.9837,95.0,8440,93.9837,95.0,93.9837,95.0,8440,0.0,1.0
2025-10-29,93.6226,94.66,93.03,93.67,61097,93.6226,94.66,93.03,93.67,61097,0.0,1.0
2025-10-30,92.5961,93.9,92.58,93.46,18200,92.5961,93.9,92.58,93.46,18200,0.0,1.0
2025-10-31,93.0409,93.185,92.1788,93.02,7005,93.0409,93.185,92.1788,93.02,7005,0.0,1.0
2025-11-03,92.8243,92.92,92.21,92.5,45424,92.8243,92.92,92.21,92.5,45424,0.0,1.0
2025-11-04,90.686,91.9461,90.686,90.93,29669,90.686,91.9461,90.686,90.93,29669,0.0,1.0
2025-11-05,92.1619,92.409,90.85,91.06,4195,92.1619,92.409,90.85,91.06,4195,0.0,1.0
2025-11-06,90.2702,91.96,90.1983,91.96,8612,90.2702,91.96,90.1983,91.96,8612,0.0,1.0
2025-11-07,90.8514,90.8514,88.4802,89.57,11427,90.8514,90.8514,88.4802,89.57,11427,0.0,1.0
2025-11-10,91.903,92.55,91.4,92.55,15307,91.903,92.55,91.4,92.55,15307,0.0,1.0
2025-11-11,91.3058,91.63,90.8696,91.63,51843,91.3058,91.63,90.8696,91.63,51843,0.0,1.0
2025-11-12,91.1861,92.2899,91.1861,91.8,11392,91.1861,92.2899,91.1861,91.8,11392,0.0,1.0
2025-11-13,88.0424,90.56,87.9401,90.56,36858,88.0424,90.56,87.9401,90.56,36858,0.0,1.0
2025-11-14,88.1242,89.008,86.46,86.46,12998,88.1242,89.008,86.46,86.46,12998,0.0,1.0
2025-11-17,86.6112,88.26,86.2475,87.83,45382,86.6112,88.26,86.2475,87.83,45382,0.0,1.0
2025-11-18,86.81,87.26,85.78,85.94,16036,86.81,87.26,85.78,85.94,16036,0.0,1.0
2025-11-19,87.2127,87.71,86.76,87.07,15306,87.2127,87.71,86.76,87.07,15306,0.0,1.0
2025-11-20,85.1009,89.3368,85.09,89.13,12663,85.1009,89.3368,85.09,89.13,12663,0.0,1.0
2025-11-21,87.0279,87.36,85.3605,85.43,6165,87.0279,87.36,85.3605,85.43,6165,0.0,1.0
2025-11-24,89.1351,89.329,87.47,87.47,14032,89.1351,89.329,87.47,87.47,14032,0.0,1.0
2025-11-25,90.8705,91.03,89.44,89.44,44008,90.8705,91.03,89.44,89.44,44008,0.0,1.0
2025-11-26,91.9884,92.62,91.2,91.56,8429,91.9884,92.62,91.2,91.56,8429,0.0,1.0